Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
1.60 | 20.13% | 604,600 | 0 | 0 |
7.95
15.40
9.38
|
2 tháng
(2025-08-11) |
1.80 | 23.23% | 635,500 | 0 | 0 |
7.41
15.40
9.38
|
3 tháng
(2025-07-10) |
2.12 | 28.53% | 672,000 | 0 | 0 |
7.38
15.40
9.38
|
6 tháng
(2025-04-11) |
2.89 | 43.39% | 883,900 | 0 | 0 |
6.40
15.40
9.38
|
12 tháng
(2024-10-14) |
1.81 | 23.39% | 949,100 | -141 | -0.0 |
6.40
15.40
9.38
|
24 tháng
(2023-10-19) |
-0.22 | -2.28% | 1,338,400 | -2,341 | -0.0 |
6.40
15.40
9.38
|
36 tháng
(2022-10-24) |
-0.18 | -1.82% | 2,249,600 | -6,041 | -0.3 |
6.40
15.40
9.38
|
60 tháng
(2020-11-03) |
-11.25 | -54.09% | 4,542,350 | 1,539 | -0.2 |
6.40
24.22
9.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/12/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | -0.0 | |
13/12/2022 |
9.09
|
3,400 | 9.06 | 9.59 | 9.09 | 0 | 0 | -0.0 | |
12/12/2022 |
9.06
|
300 | 8.64 | 9.06 | 9.05 | 0 | 0 | -0.0 | |
09/12/2022 |
8.64
|
1,000 | 9.09 | 9.18 | 8.64 | 0 | 0 | -0.0 | |
08/12/2022 |
9.09
|
600 | 9.23 | 9.23 | 9.09 | 0 | 0 | -0.0 | |
07/12/2022 |
9.23
|
2,100 | 9.73 | 9.73 | 9.09 | 0 | 0 | -0.0 | |
06/12/2022 |
9.73
|
300 | 10.27 | 10.27 | 9.64 | 0 | 0 | -0.0 | |
05/12/2022 |
10.27
|
4,600 | 10.32 | 10.32 | 9.64 | 0 | 0 | -0.0 | |
02/12/2022 |
10.32
|
3,700 | 10.73 | 10.73 | 10 | 0 | 0 | -0.0 | |
01/12/2022 |
10.73
|
400 | 10.27 | 10.95 | 10 | 0 | 0 | -0.0 | |
30/11/2022 |
10.27
|
7,100 | 10.41 | 10.41 | 9.68 | 0 | 0 | -0.0 | |
29/11/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | -0.0 | |
28/11/2022 |
10.41
|
200 | 10.45 | 10.45 | 10 | 0 | 0 | -0.0 | |
25/11/2022 |
10.45
|
2,900 | 10 | 10.64 | 9.36 | 0 | 0 | -0.0 | |
24/11/2022 |
10
|
1,000 | 10.09 | 10.14 | 9.41 | 0 | 200 | -0.0 | |
23/11/2022 |
10.09
|
300 | 9.45 | 10.09 | 9.41 | 0 | 0 | -0.0 | |
22/11/2022 |
9.45
|
2,000 | 9.23 | 9.55 | 8.65 | 0 | 0 | -0.0 | |
21/11/2022 |
9.23
|
200 | 9.36 | 9.36 | 8.72 | 0 | 0 | -0.0 | |
18/11/2022 |
9.36
|
4,200 | 9.36 | 9.36 | 8.71 | 0 | 0 | -0.0 | |
17/11/2022 |
9.36
|
600 | 8.82 | 9.41 | 9.18 | 0 | 0 | -0.0 | |
16/11/2022 |
8.82
|
3,400 | 8.75 | 8.91 | 8.15 | 0 | 0 | -0.0 | |
15/11/2022 |
8.75
|
1,000 | 9.41 | 9.41 | 8.75 | 0 | 0 | -0.0 | |
14/11/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | -0.0 | |
11/11/2022 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | -0.0 | |
10/11/2022 |
9.41
|
400 | 9.59 | 9.59 | 8.94 | 0 | 0 | -0.0 | |
09/11/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | -0.0 | |
08/11/2022 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | -0.0 | |
07/11/2022 |
9.59
|
500 | 9.68 | 9.68 | 9.55 | 0 | 0 | -0.0 | |
04/11/2022 |
9.68
|
300 | 9.32 | 9.77 | 8.77 | 0 | 0 | -0.0 | |
03/11/2022 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | -0.0 | |
02/11/2022 |
9.32
|
400 | 9.41 | 9.41 | 9.32 | 0 | 0 | -0.0 | |
01/11/2022 |
9.41
|
500 | 9.41 | 9.41 | 9.41 | 0 | 0 | -0.0 | |
31/10/2022 |
9.41
|
1,000 | 9.32 | 9.86 | 9.41 | 0 | 0 | -0.0 | |
28/10/2022 |
9.32
|
1,800 | 9.91 | 10.27 | 9.32 | 0 | 0 | -0.0 | |
27/10/2022 |
9.91
|
2,000 | 9.82 | 10.23 | 9.18 | 0 | 0 | 0 | |
26/10/2022 |
9.82
|
1,700 | 9.59 | 9.95 | 8.93 | 0 | 0 | 0 | |
25/10/2022 |
9.59
|
1,600 | 9.73 | 9.77 | 9.05 | 0 | 0 | 0 | |
24/10/2022 |
9.73
|
400 | 10.36 | 10.36 | 9.73 | 0 | 0 | 0 | |
21/10/2022 |
10.36
|
100 | 10.91 | 10.91 | 10.36 | 0 | 0 | 0 | |
20/10/2022 |
10.91
|
1,300 | 10.91 | 11 | 10.91 | 0 | 0 | 0 | |
19/10/2022 |
10.91
|
1,700 | 10.91 | 11.14 | 10.91 | 0 | 0 | 0 | |
18/10/2022 |
10.91
|
2,300 | 10.86 | 11 | 10.91 | 0 | 0 | -0.0 | |
17/10/2022 |
10.86
|
1,200 | 11.23 | 11.23 | 10.64 | 0 | 0 | -0.0 | |
14/10/2022 |
11.23
|
1,100 | 10.91 | 11.23 | 10.91 | 0 | 0 | -0.0 | |
13/10/2022 |
10.91
|
400 | 11.14 | 11.14 | 10.86 | 0 | 0 | -0.0 | |
12/10/2022 |
11.14
|
1,300 | 11.18 | 11.18 | 11.14 | 0 | 0 | -0.0 | |
11/10/2022 |
11.18
|
1,100 | 11 | 11.18 | 10.91 | 0 | 0 | -0.0 | |
10/10/2022 |
11
|
500 | 11 | 11 | 10.91 | 0 | 0 | -0.0 | |
07/10/2022 |
11
|
5,900 | 11.82 | 11.82 | 11 | 0 | 0 | -0.0 | |
06/10/2022 |
11.82
|
1,200 | 12.05 | 12.05 | 11.82 | 0 | 0 | -0.0 | |
05/10/2022 |
12.05
|
9,700 | 12.18 | 12.27 | 11.91 | 0 | 0 | -0.0 | |
04/10/2022 |
12.18
|
1,100 | 12.14 | 12.18 | 12.05 | 0 | 0 | -0.0 | |
03/10/2022 |
12.14
|
1,100 | 12.82 | 12.82 | 12.14 | 0 | 0 | -0.0 | |
30/09/2022 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | -0.0 | |
29/09/2022 |
12.82
|
200 | 12.27 | 12.82 | 12.27 | 0 | 0 | -0.0 | |
28/09/2022 |
12.27
|
6,500 | 13.18 | 13.18 | 12.27 | 0 | 0 | -0.0 | |
27/09/2022 |
13.18
|
6,800 | 13.27 | 13.27 | 13.09 | 0 | 0 | -0.0 | |
26/09/2022 |
13.27
|
500 | 13.59 | 13.64 | 13.27 | 0 | 0 | -0.0 | |
23/09/2022 |
13.59
|
1,900 | 13.86 | 13.91 | 13.23 | 0 | 0 | -0.0 | |
22/09/2022 |
13.86
|
1,100 | 13.55 | 13.95 | 13.55 | 0 | 0 | -0.0 | |
21/09/2022 |
13.55
|
9,300 | 13.64 | 13.82 | 13.45 | 0 | 0 | -0.0 | |
20/09/2022 |
13.64
|
3,900 | 14.09 | 14.09 | 13.64 | 0 | 0 | -0.0 | |
19/09/2022 |
14.09
|
21,300 | 15.14 | 15.14 | 14.09 | 0 | 0 | -0.0 | |
16/09/2022 |
15.14
|
22,000 | 15.36 | 16 | 14.41 | 0 | 0 | -0.0 | |
15/09/2022 |
15.36
|
6,200 | 15.91 | 16.82 | 15 | 0 | 0 | -0.0 | |
14/09/2022 |
15.91
|
4,300 | 15.86 | 16.09 | 15.86 | 0 | 0 | -0.0 | |
13/09/2022 |
15.86
|
369,300 | 14.86 | 15.86 | 15.73 | 0 | 0 | -0.0 | |
12/09/2022 |
14.86
|
7,200 | 13.91 | 14.86 | 13.91 | 0 | 0 | -0.0 | |
09/09/2022 |
13.91
|
2,600 | 13.91 | 13.91 | 13.91 | 0 | 0 | -0.0 | |
08/09/2022 |
13.91
|
100 | 13.95 | 13.95 | 13.91 | 0 | 0 | -0.0 | |
07/09/2022 |
13.95
|
500 | 14.09 | 14.14 | 13.95 | 0 | 0 | -0.0 | |
06/09/2022 |
14.09
|
900 | 13.91 | 14.14 | 14.05 | 0 | 0 | -0.0 | |
05/09/2022 |
13.91
|
3,300 | 14.50 | 14.55 | 13.86 | 0 | 0 | -0.0 | |
31/08/2022 |
14.50
|
2,300 | 14.55 | 14.55 | 14 | 0 | 0 | -0.0 | |
30/08/2022 |
14.55
|
2,500 | 14.36 | 14.55 | 13.82 | 0 | 0 | -0.0 | |
29/08/2022 |
14.36
|
2,100 | 15.05 | 15.05 | 14.36 | 0 | 0 | -0.0 | |
26/08/2022 |
15.05
|
1,600 | 15.09 | 15.36 | 15.05 | 0 | 0 | -0.0 | |
25/08/2022 |
15.09
|
5,600 | 15.05 | 15.32 | 15 | 0 | 0 | -0.0 | |
24/08/2022 |
15.05
|
11,200 | 15.36 | 15.36 | 15 | 0 | 0 | -0.0 | |
23/08/2022 |
15.36
|
6,800 | 15.59 | 15.59 | 15.36 | 0 | 0 | -0.0 | |
22/08/2022 |
15.59
|
3,300 | 16.59 | 16.59 | 15.45 | 0 | 0 | -0.0 | |
19/08/2022 |
16.59
|
2,000 | 15.73 | 16.82 | 15.68 | 0 | 0 | -0.0 | |
18/08/2022 |
15.73
|
1,100 | 16.59 | 16.59 | 15.73 | 0 | 0 | -0.0 | |
17/08/2022 |
16.59
|
4,100 | 17.73 | 17.73 | 16.59 | 0 | 0 | -0.0 | |
16/08/2022 |
17.73
|
19,500 | 16.77 | 17.73 | 16.50 | 0 | 0 | -0.0 | |
15/08/2022 |
16.77
|
6,900 | 17 | 17 | 16.73 | 0 | 0 | -0.0 | |
12/08/2022 |
17
|
7,500 | 17.64 | 17.64 | 16.41 | 0 | 0 | -0.0 | |
11/08/2022 |
17.64
|
30,500 | 18.36 | 18.36 | 17.09 | 0 | 0 | -0.0 | |
10/08/2022 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | -0.0 | |
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
09/08/2022 |
18.36
|
15,900 | 17.18 | 18.36 | 17.27 | 0 | 0 | -0.0 | |
08/08/2022 |
17.19
|
54,600 | 16.39 | 17.50 | 16.27 | 0 | 0 | -0.0 | |
05/08/2022 |
16.39
|
12,400 | 15.35 | 16.39 | 16.39 | 0 | 0 | -0.0 | |
04/08/2022 |
15.35
|
9,400 | 14.35 | 15.35 | 15.35 | 0 | 0 | -0.0 | |
03/08/2022 |
14.35
|
20,600 | 13.44 | 14.35 | 13.44 | 0 | 0 | -0.0 | |
02/08/2022 |
13.44
|
300 | 13.40 | 13.48 | 13.44 | 0 | 0 | -0.0 | |
01/08/2022 |
13.40
|
900 | 13.40 | 13.44 | 13.40 | 0 | 0 | -0.0 | |
29/07/2022 |
13.40
|
1,000 | 13.56 | 14.04 | 12.96 | 0 | 0 | -0.0 | |
28/07/2022 |
13.56
|
5,100 | 13.48 | 13.56 | 13.56 | 0 | 0 | -0.0 | |
27/07/2022 |
13.48
|
9,700 | 13.24 | 14.04 | 13.48 | 0 | 0 | -0.0 | |
26/07/2022 |
13.24
|
1,700 | 13.16 | 13.48 | 13.00 | 0 | 0 | -0.0 |