Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 9.09% | 192,700 | 0 | 0 |
2.20
2.40
2.40
|
2 tháng
(2024-07-22) |
-0.10 | -4% | 741,100 | 0 | 0 |
2
2.50
2.40
|
3 tháng
(2024-06-21) |
-1 | -29.41% | 1,900,500 | 0 | 0 |
2
3.40
2.40
|
6 tháng
(2024-03-25) |
-4.90 | -67.12% | 5,433,944 | 0 | 0 |
2
7.50
2.40
|
12 tháng
(2023-09-25) |
-6.60 | -73.33% | 62,275,874 | 0 | 0 |
2
14.70
2.40
|
24 tháng
(2022-09-30) |
-10.60 | -81.54% | 88,551,693 | 0 | 0 |
2
16
2.40
|
36 tháng
(2021-10-05) |
-6.75 | -73.76% | 96,846,092 | 0 | 0 |
2
16
2.40
|
60 tháng
(2021-04-13) |
-12.87 | -84.28% | 97,235,292 | 0 | 0 |
2
16
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
13
|
16,000 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 | |
25/04/2022 |
13.40
|
19,700 | 12.90 | 13.60 | 12.70 | 0 | 0 | 0 | |
22/04/2022 |
12.90
|
9,600 | 12.60 | 14.10 | 12.50 | 0 | 0 | 0 | |
21/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24 (Volume + 24%, Ratio=0.24) | |||||||||
21/04/2022 |
12.60
|
33,900 | 11.13 | 12.60 | 11 | 0 | 0 | 0 | |
20/04/2022 |
11.13
|
10,400 | 11.85 | 11.85 | 10.73 | 0 | 0 | 0 | |
19/04/2022 |
11.85
|
10,400 | 11.29 | 11.85 | 11.21 | 0 | 0 | 0 | |
18/04/2022 |
11.29
|
8,800 | 11.13 | 11.45 | 11.13 | 0 | 0 | 0 | |
15/04/2022 |
11.13
|
17,600 | 11.37 | 11.37 | 11.05 | 0 | 0 | 0 | |
14/04/2022 |
11.37
|
27,300 | 11.77 | 11.77 | 10.97 | 0 | 0 | 0 | |
13/04/2022 |
11.77
|
12,600 | 10.97 | 12.10 | 10.56 | 0 | 0 | 0 | |
12/04/2022 |
10.97
|
15,200 | 9.76 | 10.97 | 10.48 | 0 | 0 | 0 | |
08/04/2022 |
9.76
|
7,100 | 10.32 | 10.56 | 9.68 | 0 | 0 | 0 | |
07/04/2022 |
10.32
|
5,000 | 12.58 | 12.58 | 10.32 | 0 | 0 | 0 | |
06/04/2022 |
12.58
|
7,800 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
05/04/2022 |
12.58
|
110,100 | 12.98 | 12.98 | 12.50 | 0 | 0 | 0 | |
04/04/2022 |
12.98
|
28,400 | 12.98 | 14.68 | 12.98 | 0 | 0 | 0 | |
01/04/2022 |
12.98
|
24,520 | 11.37 | 12.98 | 11.94 | 0 | 0 | 0 | |
31/03/2022 |
11.37
|
136,000 | 10.48 | 11.37 | 9.92 | 0 | 0 | 0 | |
30/03/2022 |
10.48
|
477,300 | 9.76 | 10.56 | 9.76 | 0 | 0 | 0 | |
29/03/2022 |
9.76
|
15,820 | 9.52 | 9.76 | 8.87 | 0 | 0 | 0 | |
28/03/2022 |
9.52
|
241,600 | 9.27 | 9.92 | 8.47 | 0 | 0 | 0 | |
25/03/2022 |
9.27
|
600 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 | |
24/03/2022 |
9.68
|
6,100 | 9.76 | 9.76 | 9.35 | 0 | 0 | 0 | |
23/03/2022 |
9.76
|
12,600 | 9.68 | 9.92 | 9.35 | 0 | 0 | 0 | |
22/03/2022 |
9.68
|
101,400 | 9.52 | 9.68 | 9.35 | 0 | 0 | 0 | |
21/03/2022 |
9.52
|
4,300 | 9.60 | 9.68 | 9.35 | 0 | 0 | 0 | |
18/03/2022 |
9.60
|
12,600 | 9.84 | 9.84 | 9.27 | 0 | 0 | 0 | |
17/03/2022 |
9.84
|
3,300 | 9.76 | 9.92 | 9.68 | 0 | 0 | 0 | |
16/03/2022 |
9.76
|
2,400 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 | |
15/03/2022 |
9.76
|
8,400 | 10 | 11.05 | 9.52 | 0 | 0 | 0 | |
14/03/2022 |
10
|
6,400 | 10.32 | 10.32 | 9.68 | 0 | 0 | 0 | |
11/03/2022 |
10.32
|
8,900 | 9.84 | 10.40 | 9.84 | 0 | 0 | 0 | |
10/03/2022 |
9.84
|
22,400 | 10.08 | 10.08 | 9.68 | 0 | 0 | 0 | |
09/03/2022 |
10.08
|
31,000 | 10.81 | 10.97 | 10.08 | 0 | 0 | 0 | |
08/03/2022 |
10.81
|
7,500 | 10.73 | 10.89 | 10.65 | 0 | 0 | 0 | |
07/03/2022 |
10.73
|
57,400 | 10.24 | 11.13 | 10.16 | 0 | 0 | 0 | |
04/03/2022 |
10.24
|
4,400 | 10 | 10.24 | 10 | 0 | 0 | 0 | |
03/03/2022 |
10
|
3,900 | 10 | 10 | 10 | 0 | 0 | 0 | |
02/03/2022 |
10
|
3,500 | 9.92 | 10 | 9.92 | 0 | 0 | 0 | |
01/03/2022 |
9.92
|
2,100 | 9.92 | 10 | 9.84 | 0 | 0 | 0 | |
28/02/2022 |
9.92
|
4,600 | 9.92 | 10 | 9.76 | 0 | 0 | 0 | |
25/02/2022 |
9.92
|
5,000 | 9.52 | 9.92 | 9.60 | 0 | 0 | 0 | |
24/02/2022 |
9.52
|
1,200 | 9.52 | 9.68 | 9.52 | 0 | 0 | 0 | |
23/02/2022 |
9.52
|
2,200 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0 | |
22/02/2022 |
9.60
|
4,200 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 | |
21/02/2022 |
9.68
|
102,700 | 9.60 | 9.68 | 8.87 | 0 | 0 | 0 | |
18/02/2022 |
9.60
|
1,300 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 | |
17/02/2022 |
9.60
|
1,700 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 | |
16/02/2022 |
9.68
|
102,100 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 | |
15/02/2022 |
9.60
|
3,400 | 9.84 | 9.84 | 9.60 | 0 | 0 | 0 | |
14/02/2022 |
9.84
|
5,900 | 9.76 | 10 | 9.76 | 0 | 0 | 0 | |
11/02/2022 |
9.76
|
2,600 | 9.76 | 9.84 | 9.52 | 0 | 0 | 0 | |
10/02/2022 |
9.76
|
2,900 | 9.84 | 9.92 | 9.68 | 0 | 0 | 0 | |
09/02/2022 |
9.84
|
4,100 | 9.84 | 10 | 9.76 | 0 | 0 | 0 | |
08/02/2022 |
9.84
|
4,000 | 9.68 | 10 | 9.68 | 0 | 0 | 0 | |
07/02/2022 |
9.68
|
6,000 | 9.44 | 10.08 | 9.44 | 0 | 0 | 0 | |
28/01/2022 |
9.44
|
3,100 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 | |
27/01/2022 |
9.52
|
4,400 | 9.44 | 9.60 | 9.44 | 0 | 0 | 0 | |
26/01/2022 |
9.44
|
3,300 | 9.44 | 9.52 | 9.35 | 0 | 0 | 0 | |
25/01/2022 |
9.44
|
2,100 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 | |
24/01/2022 |
9.27
|
1,900 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 | |
21/01/2022 |
9.35
|
2,500 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 | |
20/01/2022 |
9.35
|
1,600 | 9.19 | 9.35 | 9.19 | 0 | 0 | 0 | |
19/01/2022 |
9.19
|
5,100 | 9.27 | 9.27 | 9.11 | 0 | 0 | 0 | |
18/01/2022 |
9.27
|
4,700 | 9.19 | 9.52 | 8.87 | 0 | 0 | 0 | |
17/01/2022 |
9.19
|
3,900 | 9.27 | 9.27 | 9.03 | 0 | 0 | 0 | |
14/01/2022 |
9.27
|
1,700 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 | |
13/01/2022 |
9.35
|
4,200 | 9.19 | 9.35 | 9.03 | 0 | 0 | 0 | |
12/01/2022 |
9.19
|
10,200 | 9.19 | 9.44 | 7.90 | 0 | 0 | 0 | |
11/01/2022 |
9.19
|
3,200 | 9.44 | 9.44 | 9.19 | 0 | 0 | 0 | |
10/01/2022 |
9.44
|
3,700 | 9.27 | 9.52 | 9.27 | 0 | 0 | 0 | |
07/01/2022 |
9.27
|
111,900 | 9.44 | 9.44 | 9.11 | 0 | 0 | 0 | |
06/01/2022 |
9.44
|
5,000 | 9.35 | 9.60 | 9.35 | 0 | 0 | 0 | |
05/01/2022 |
9.35
|
4,900 | 9.44 | 9.44 | 9.27 | 0 | 0 | 0 | |
04/01/2022 |
9.44
|
2,600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
31/12/2021 |
9.44
|
5,900 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
30/12/2021 |
9.35
|
5,100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
29/12/2021 |
9.35
|
2,400 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
28/12/2021 |
9.35
|
5,400 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 | |
27/12/2021 |
9.35
|
7,200 | 9.27 | 9.35 | 9.19 | 0 | 0 | 0 | |
24/12/2021 |
9.27
|
3,100 | 9.19 | 9.35 | 9.19 | 0 | 0 | 0 | |
23/12/2021 |
9.19
|
3,900 | 9.35 | 9.35 | 9.11 | 0 | 0 | 0 | |
22/12/2021 |
9.35
|
4,200 | 9.60 | 9.60 | 9.19 | 0 | 0 | 0 | |
21/12/2021 |
9.60
|
3,800 | 9.68 | 9.68 | 9.19 | 0 | 0 | 0 | |
20/12/2021 |
9.68
|
5,400 | 9.35 | 9.68 | 9.11 | 0 | 0 | 0 | |
17/12/2021 |
9.35
|
9,000 | 9.27 | 9.35 | 8.87 | 0 | 0 | 0 | |
16/12/2021 |
9.27
|
42,700 | 9.19 | 9.27 | 8.06 | 0 | 0 | 0 | |
15/12/2021 |
9.19
|
3,300 | 9.03 | 9.19 | 8.87 | 0 | 0 | 0 | |
14/12/2021 |
9.03
|
2,100 | 9.11 | 9.11 | 8.95 | 0 | 0 | 0 | |
13/12/2021 |
9.11
|
5,300 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 | |
10/12/2021 |
8.95
|
1,700 | 9.11 | 9.11 | 7.90 | 0 | 0 | 0 | |
09/12/2021 |
9.11
|
5,300 | 9.11 | 9.35 | 9.03 | 0 | 0 | 0 | |
08/12/2021 |
9.11
|
2,000 | 9.35 | 9.35 | 9.11 | 0 | 0 | 0 | |
07/12/2021 |
9.35
|
3,200 | 8.95 | 10.24 | 9.03 | 0 | 0 | 0 | |
06/12/2021 |
8.95
|
1,500 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 | |
03/12/2021 |
9.03
|
1,300 | 9.03 | 10.32 | 8.95 | 0 | 0 | 0 | |
02/12/2021 |
9.03
|
2,100 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
01/12/2021 |
9.11
|
3,000 | 9.35 | 9.76 | 9.03 | 0 | 0 | 0 | |
30/11/2021 |
9.35
|
2,800 | 9.11 | 9.92 | 7.90 | 0 | 0 | 0 | |
29/11/2021 |
9.11
|
5,200 | 9.03 | 9.19 | 9.03 | 0 | 0 | 0 |