Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-05) |
0 | 0% | 286,400 | 0 | 0 |
3.50
4.10
3.80
|
2 tháng
(2025-04-04) |
-1.20 | -24% | 438,900 | 0 | 0 |
3.50
5
3.80
|
3 tháng
(2025-03-05) |
-2.20 | -36.67% | 500,300 | 0 | 0 |
3.50
6.10
3.80
|
6 tháng
(2024-12-05) |
-3.70 | -49.33% | 635,920 | 0 | 0 |
3.50
7.70
3.80
|
12 tháng
(2024-06-10) |
-4.80 | -55.81% | 3,981,225 | 0 | 0 |
3.50
9.20
3.80
|
24 tháng
(2023-06-14) |
-7.30 | -65.77% | 12,377,639 | 0 | 0 |
3.50
20.30
3.80
|
36 tháng
(2022-06-20) |
-7.36 | -65.94% | 16,927,170 | 2,200 | 0.0 |
3.50
20.70
3.80
|
60 tháng
(2021-12-24) |
-6.66 | -63.67% | 18,096,058 | 1,400 | 0.0 |
3.50
20.70
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/08/2022 |
14.50
|
17,100 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
08/08/2022 |
14.60
|
25,800 | 14.30 | 14.60 | 14.10 | 0 | 0 | 0 | |
05/08/2022 |
14.30
|
23,500 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
04/08/2022 |
14.10
|
20,300 | 13.90 | 14.30 | 13.80 | 0 | 0 | 0 | |
03/08/2022 |
13.90
|
33,900 | 14 | 14.20 | 13.50 | 0 | 0 | 0 | |
02/08/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
02/08/2022 |
14
|
22,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
01/08/2022 |
14.10
|
17,400 | 14.18 | 14.18 | 14.10 | 0 | 0 | 0 | |
29/07/2022 |
14.18
|
31,100 | 14.33 | 14.56 | 14.10 | 0 | 0 | 0 | |
28/07/2022 |
14.33
|
19,100 | 14.33 | 14.72 | 14.33 | 0 | 0 | 0 | |
27/07/2022 |
14.33
|
16,300 | 14.49 | 14.56 | 14.33 | 0 | 0 | 0 | |
26/07/2022 |
14.49
|
23,100 | 14.64 | 14.72 | 14.33 | 0 | 0 | 0 | |
25/07/2022 |
14.64
|
18,800 | 14.72 | 14.87 | 14.56 | 3,000 | 0 | 0.1 | |
22/07/2022 |
14.72
|
28,200 | 14.56 | 15.03 | 14.49 | 0 | 0 | 0 | |
21/07/2022 |
14.56
|
16,700 | 14.41 | 14.72 | 14.10 | 0 | 0 | 0 | |
20/07/2022 |
14.41
|
23,600 | 13.95 | 14.41 | 14.02 | 0 | 0 | 0 | |
19/07/2022 |
13.95
|
14,000 | 14.33 | 14.33 | 13.79 | 0 | 0 | 0 | |
18/07/2022 |
14.33
|
2,100 | 14.49 | 14.49 | 14.02 | 0 | 0 | 0 | |
15/07/2022 |
14.49
|
23,200 | 14.02 | 14.49 | 14.02 | 0 | 0 | 0 | |
14/07/2022 |
14.02
|
5,100 | 14.25 | 14.33 | 13.79 | 0 | 0 | 0 | |
13/07/2022 |
14.25
|
6,900 | 13.79 | 14.25 | 13.95 | 0 | 0 | 0 | |
12/07/2022 |
13.79
|
34,000 | 14.33 | 14.41 | 13.79 | 0 | 0 | 0 | |
11/07/2022 |
14.33
|
38,300 | 14.72 | 15.03 | 14.25 | 0 | 0 | 0 | |
08/07/2022 |
14.72
|
6,100 | 15.49 | 15.49 | 14.72 | 0 | 0 | 0 | |
07/07/2022 |
15.49
|
33,700 | 15.03 | 16.11 | 14.56 | 0 | 0 | 0 | |
06/07/2022 |
15.03
|
57,000 | 13.56 | 15.03 | 13.56 | 0 | 0 | 0 | |
05/07/2022 |
13.56
|
39,600 | 12.63 | 13.56 | 12.32 | 0 | 0 | 0 | |
04/07/2022 |
12.63
|
24,400 | 11.78 | 12.63 | 11.78 | 0 | 0 | 0 | |
01/07/2022 |
11.78
|
15,700 | 10.54 | 12.01 | 10.85 | 0 | 0 | 0 | |
30/06/2022 |
10.54
|
2,200 | 10.85 | 10.85 | 10.54 | 0 | 0 | 0 | |
29/06/2022 |
10.85
|
1,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
28/06/2022 |
10.85
|
1,300 | 10.77 | 10.85 | 10.85 | 0 | 0 | 0 | |
27/06/2022 |
10.77
|
2,700 | 10.85 | 11.23 | 10.77 | 0 | 800 | -0.0 | |
24/06/2022 |
10.85
|
1,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
23/06/2022 |
10.85
|
4,000 | 11.08 | 11.39 | 10.85 | 0 | 0 | 0 | |
22/06/2022 |
11.08
|
2,300 | 11.47 | 11.47 | 11.08 | 0 | 0 | 0 | |
21/06/2022 |
11.47
|
1,600 | 11.16 | 11.47 | 11.16 | 0 | 0 | 0 | |
20/06/2022 |
11.16
|
2,000 | 10.85 | 11.16 | 11.16 | 0 | 0 | 0 | |
17/06/2022 |
10.85
|
1,200 | 11.39 | 11.39 | 10.85 | 0 | 0 | 0 | |
16/06/2022 |
11.39
|
2,101 | 11.23 | 11.39 | 11.00 | 0 | 0 | 0 | |
15/06/2022 |
11.23
|
700 | 10.85 | 11.23 | 10.92 | 0 | 0 | 0 | |
14/06/2022 |
10.85
|
1,300 | 10.69 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/06/2022 |
10.69
|
2,100 | 10.77 | 10.85 | 10.69 | 0 | 0 | 0 | |
10/06/2022 |
10.77
|
2,500 | 11.23 | 11.23 | 10.77 | 0 | 0 | 0 | |
09/06/2022 |
11.23
|
3,000 | 10.85 | 11.23 | 10.61 | 0 | 0 | 0 | |
08/06/2022 |
10.85
|
1,500 | 10.54 | 10.85 | 10.23 | 0 | 0 | 0 | |
07/06/2022 |
10.54
|
2,000 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
06/06/2022 |
10.54
|
1,700 | 10.38 | 10.54 | 10.54 | 0 | 0 | 0 | |
03/06/2022 |
10.38
|
3,200 | 10.54 | 10.54 | 10.38 | 0 | 0 | 0 | |
02/06/2022 |
10.54
|
2,000 | 10.46 | 10.54 | 10.54 | 0 | 0 | 0 | |
01/06/2022 |
10.46
|
4,100 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 | |
31/05/2022 |
10.61
|
0 | 10.46 | 10.61 | 10.46 | 0 | 0 | 0 | |
30/05/2022 |
10.46
|
4,800 | 10.85 | 11.23 | 10.46 | 0 | 0 | 0 | |
27/05/2022 |
10.85
|
5,200 | 10.23 | 10.85 | 10.46 | 0 | 0 | 0 | |
26/05/2022 |
10.23
|
2,600 | 10.07 | 10.46 | 10.23 | 0 | 0 | 0 | |
25/05/2022 |
10.07
|
3,300 | 10.30 | 10.38 | 10.07 | 0 | 0 | 0 | |
24/05/2022 |
10.30
|
3,500 | 10.30 | 10.38 | 10.30 | 0 | 0 | 0 | |
23/05/2022 |
10.30
|
4,700 | 10.23 | 10.46 | 10.30 | 0 | 0 | 0 | |
20/05/2022 |
10.23
|
3,100 | 10.07 | 10.30 | 10.23 | 0 | 0 | 0 | |
19/05/2022 |
10.07
|
11,400 | 10.77 | 10.77 | 10.07 | 0 | 0 | 0 | |
18/05/2022 |
10.77
|
8,100 | 10.69 | 10.77 | 10.46 | 0 | 0 | 0 | |
17/05/2022 |
10.69
|
5,500 | 10.69 | 10.85 | 10.69 | 0 | 0 | 0 | |
16/05/2022 |
10.69
|
6,336 | 10.46 | 10.92 | 10.69 | 0 | 0 | 0 | |
13/05/2022 |
10.46
|
7,600 | 10.46 | 10.77 | 10.46 | 0 | 0 | 0 | |
12/05/2022 |
10.46
|
7,800 | 10.85 | 10.92 | 10.46 | 0 | 0 | 0 | |
11/05/2022 |
10.85
|
3,100 | 10.61 | 10.92 | 10.85 | 0 | 0 | 0 | |
10/05/2022 |
10.61
|
8,500 | 10.92 | 11.08 | 10.61 | 0 | 0 | 0 | |
09/05/2022 |
10.92
|
3,600 | 10.92 | 11.08 | 10.92 | 0 | 0 | 0 | |
06/05/2022 |
10.92
|
10,800 | 10.69 | 11.54 | 10.92 | 0 | 0 | 0 | |
05/05/2022 |
10.69
|
12,500 | 10.85 | 11.54 | 10.69 | 0 | 0 | 0 | |
04/05/2022 |
10.85
|
7,100 | 11.39 | 11.47 | 10.85 | 0 | 0 | 0 | |
29/04/2022 |
11.39
|
3,300 | 11.31 | 11.39 | 11.23 | 0 | 0 | 0 | |
28/04/2022 |
11.31
|
5,400 | 10.54 | 11.31 | 10.69 | 0 | 0 | 0 | |
27/04/2022 |
10.54
|
4,200 | 10.54 | 11.23 | 10.54 | 0 | 0 | 0 | |
26/04/2022 |
10.54
|
6,500 | 10.07 | 10.69 | 10.54 | 0 | 0 | 0 | |
25/04/2022 |
10.07
|
28,900 | 11.54 | 11.62 | 10.07 | 0 | 0 | 0 | |
22/04/2022 |
11.54
|
6,100 | 11.39 | 11.54 | 11.39 | 0 | 0 | 0 | |
21/04/2022 |
11.39
|
4,000 | 10.92 | 11.39 | 11.00 | 0 | 0 | 0 | |
20/04/2022 |
10.92
|
1,700 | 11.31 | 11.31 | 10.92 | 0 | 0 | 0 | |
19/04/2022 |
11.31
|
15,100 | 11.00 | 11.31 | 10.77 | 0 | 0 | 0 | |
18/04/2022 |
11.00
|
1,600 | 10.69 | 11.16 | 10.85 | 0 | 0 | 0 | |
15/04/2022 |
10.69
|
13,400 | 11.16 | 11.16 | 10.69 | 0 | 0 | 0 | |
14/04/2022 |
11.16
|
14,900 | 10.77 | 11.16 | 10.38 | 0 | 0 | 0 | |
13/04/2022 |
10.77
|
7,100 | 10.46 | 10.92 | 10.54 | 0 | 0 | 0 | |
12/04/2022 |
10.46
|
1,800 | 10.38 | 10.77 | 10.38 | 0 | 0 | 0 | |
08/04/2022 |
10.38
|
12,700 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
07/04/2022 |
10.38
|
7,500 | 12.16 | 12.16 | 10.23 | 0 | 0 | 0 | |
06/04/2022 |
12.16
|
47,700 | 11.85 | 12.16 | 12.16 | 0 | 0 | 0 | |
05/04/2022 |
11.85
|
11,500 | 12.55 | 12.78 | 11.85 | 0 | 0 | 0 | |
04/04/2022 |
12.55
|
55,400 | 12.55 | 14.41 | 12.55 | 0 | 0 | 0 | |
01/04/2022 |
12.55
|
30,700 | 11.62 | 12.55 | 12.40 | 0 | 0 | 0 | |
31/03/2022 |
11.62
|
75,900 | 10.30 | 11.62 | 10.30 | 0 | 0 | 0 | |
30/03/2022 |
10.30
|
10,700 | 10.07 | 10.30 | 9.99 | 0 | 0 | 0 | |
29/03/2022 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
28/03/2022 |
10.07
|
6,100 | 9.99 | 10.07 | 9.99 | 0 | 0 | 0 | |
25/03/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
24/03/2022 |
9.99
|
13,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
23/03/2022 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
22/03/2022 |
9.99
|
3,500 | 9.99 | 9.99 | 9.92 | 0 | 0 | 0 | |
21/03/2022 |
9.99
|
15,800 | 9.99 | 9.99 | 9.92 | 0 | 0 | 0 | |
18/03/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |