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 | -1.94% | 105,300 | -600 | -0.0 |
10
10.90
10.10
|
2 tháng
(2024-07-22) |
0 | 0% | 257,700 | -2,500 | -0.0 |
9.80
10.90
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 482,500 | -3,500 | -0.0 |
9.80
11.20
10.10
|
6 tháng
(2024-03-25) |
1.30 | 14.77% | 2,453,000 | -27,899 | -0.3 |
8.30
13.30
10.10
|
12 tháng
(2023-09-25) |
1.35 | 15.43% | 3,056,100 | -30,567 | -0.3 |
8.25
13.30
10.10
|
24 tháng
(2022-09-30) |
1.52 | 17.67% | 4,504,319 | -42,473 | -0.4 |
5.33
13.30
10.10
|
36 tháng
(2021-10-05) |
-0.25 | -2.39% | 5,843,790 | -127,253 | -1.6 |
5.33
13.30
10.10
|
60 tháng
(2019-10-16) |
5.01 | 98.62% | 7,783,688 | -111,513 | -0.7 |
5.09
13.30
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
10.69
|
8,700 | 10.69 | 10.76 | 10.42 | 2,100 | 0 | 0.0 | |
25/11/2021 |
10.69
|
16,200 | 10.69 | 10.83 | 10.69 | 0 | 1,200 | -0.0 | |
24/11/2021 |
10.69
|
5,400 | 10.56 | 10.83 | 10.56 | 0 | 0 | 0 | |
23/11/2021 |
10.56
|
2,600 | 10.69 | 10.69 | 10.56 | 0 | 0 | 0 | |
22/11/2021 |
10.69
|
6,000 | 10.83 | 10.83 | 10.56 | 700 | 0 | 0.0 | |
19/11/2021 |
10.83
|
5,500 | 10.63 | 10.83 | 10.63 | 400 | 0 | 0.0 | |
18/11/2021 |
10.63
|
4,756 | 10.90 | 10.90 | 10.63 | 0 | 0 | 0 | |
17/11/2021 |
10.90
|
6,500 | 10.69 | 10.90 | 10.63 | 0 | 100 | -0.0 | |
16/11/2021 |
10.69
|
4,200 | 10.90 | 10.90 | 10.69 | 0 | 0 | 0 | |
15/11/2021 |
10.90
|
7,500 | 10.90 | 10.90 | 10.56 | 0 | 0 | 0 | |
12/11/2021 |
10.90
|
10,012 | 10.90 | 10.90 | 10.69 | 0 | 0 | 0 | |
11/11/2021 |
10.90
|
5,800 | 10.90 | 11.04 | 10.90 | 0 | 0 | 0 | |
10/11/2021 |
10.90
|
10,700 | 10.69 | 10.90 | 10.69 | 500 | 0 | 0.0 | |
09/11/2021 |
10.69
|
3,546 | 10.63 | 10.83 | 10.49 | 0 | 0 | 0 | |
08/11/2021 |
10.63
|
8,800 | 10.49 | 10.97 | 10.49 | 0 | 0 | 0 | |
05/11/2021 |
10.49
|
10,900 | 10.83 | 10.83 | 10.49 | 0 | 0 | 0 | |
04/11/2021 |
10.83
|
2,500 | 10.69 | 11.04 | 10.83 | 0 | 0 | 0 | |
03/11/2021 |
10.69
|
27,927 | 10.56 | 11.11 | 10.63 | 0 | 2,200 | -0.0 | |
02/11/2021 |
10.56
|
10,800 | 10.42 | 10.56 | 10.35 | 0 | 0 | 0 | |
01/11/2021 |
10.42
|
11,500 | 10.42 | 10.49 | 10.35 | 0 | 0 | 0 | |
29/10/2021 |
10.42
|
3,917 | 10.42 | 10.49 | 10.42 | 0 | 0 | 0 | |
28/10/2021 |
10.42
|
5,210 | 10.35 | 10.42 | 10.35 | 0 | 0 | 0 | |
27/10/2021 |
10.35
|
11,300 | 10.35 | 10.42 | 10.35 | 0 | 0 | 0 | |
26/10/2021 |
10.35
|
12,400 | 10.49 | 10.49 | 10.21 | 0 | 0 | 0 | |
25/10/2021 |
10.49
|
17,800 | 10.28 | 10.49 | 10.21 | 300 | 60 | 0.0 | |
22/10/2021 |
10.28
|
3,900 | 10.63 | 10.63 | 10.28 | 900 | 1,000 | -0.0 | |
21/10/2021 |
10.63
|
600 | 10.49 | 10.63 | 10.21 | 0 | 0 | 0 | |
20/10/2021 |
10.49
|
600 | 10.49 | 10.49 | 10.35 | 0 | 0 | 0 | |
19/10/2021 |
10.49
|
1,600 | 10.42 | 10.49 | 10.35 | 600 | 0 | 0.0 | |
18/10/2021 |
10.42
|
900 | 10.35 | 10.42 | 10.42 | 100 | 0 | 0 | |
15/10/2021 |
10.35
|
2,300 | 10.69 | 10.69 | 10.35 | 0 | 0 | 0 | |
14/10/2021 |
10.69
|
400 | 10.76 | 10.76 | 10.69 | 400 | 0 | 0.0 | |
13/10/2021 |
10.76
|
100 | 10.42 | 10.76 | 10.76 | 0 | 0 | 0 | |
12/10/2021 |
10.42
|
7,400 | 10.83 | 10.83 | 10.28 | 600 | 0 | 0.0 | |
11/10/2021 |
10.83
|
6,300 | 11.11 | 11.11 | 10.42 | 0 | 0 | 0 | |
08/10/2021 |
11.11
|
1,700 | 11.32 | 11.32 | 10.42 | 100 | 0 | 0.0 | |
07/10/2021 |
11.32
|
1,500 | 11.32 | 11.32 | 11.11 | 0 | 0 | 0 | |
06/10/2021 |
11.32
|
9,300 | 10.35 | 11.32 | 10.35 | 0 | 0 | 0 | |
05/10/2021 |
10.35
|
400 | 10.35 | 10.42 | 10.14 | 0 | 0 | 0 | |
04/10/2021 |
10.35
|
1,000 | 10.35 | 10.42 | 10.35 | 0 | 0 | 0 | |
01/10/2021 |
10.35
|
600 | 10.35 | 10.35 | 10.28 | 0 | 0 | 0 | |
30/09/2021 |
10.35
|
300 | 10.42 | 10.42 | 10.14 | 0 | 0 | 0 | |
29/09/2021 |
10.42
|
200 | 10.42 | 10.42 | 10.07 | 0 | 0 | 0 | |
28/09/2021 |
10.42
|
600 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
27/09/2021 |
10.42
|
4,200 | 10.35 | 10.42 | 10.35 | 3,000 | 700 | 0.0 | |
24/09/2021 |
10.35
|
8,100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
23/09/2021 |
10.35
|
4,900 | 10.35 | 10.42 | 10.07 | 0 | 0 | 0 | |
22/09/2021 |
10.35
|
11,700 | 10.35 | 10.35 | 10.07 | 0 | 100 | -0.0 | |
21/09/2021 |
10.35
|
8,500 | 10.42 | 10.42 | 10.14 | 300 | 0 | 0.0 | |
20/09/2021 |
10.42
|
8,400 | 10.42 | 10.42 | 10.21 | 0 | 0 | 0 | |
17/09/2021 |
10.42
|
4,401 | 10.42 | 10.42 | 10.28 | 200 | 0 | 0.0 | |
16/09/2021 |
10.42
|
1,800 | 10.42 | 10.42 | 10.42 | 1,500 | 0 | 0.0 | |
15/09/2021 |
10.42
|
3,000 | 10.42 | 10.56 | 10.42 | 0 | 0 | 0 | |
14/09/2021 |
10.42
|
5,300 | 10.56 | 10.56 | 10.42 | 0 | 0 | 0 | |
13/09/2021 |
10.56
|
7,600 | 10.42 | 10.56 | 10.42 | 1,200 | 1,900 | -0.0 | |
10/09/2021 |
10.42
|
5,100 | 10.56 | 10.63 | 10.42 | 500 | 0 | 0.0 | |
09/09/2021 |
10.56
|
5,300 | 10.83 | 10.83 | 10.56 | 1,000 | 0 | 0.0 | |
08/09/2021 |
10.83
|
2,500 | 10.76 | 10.83 | 10.49 | 0 | 0 | 0 | |
07/09/2021 |
10.76
|
6,100 | 10.83 | 10.83 | 10.76 | 0 | 0 | 0 | |
06/09/2021 |
10.83
|
7,100 | 10.83 | 11.81 | 10.83 | 0 | 0 | 0 | |
01/09/2021 |
10.83
|
6,300 | 10.90 | 10.90 | 10.49 | 0 | 0 | 0 | |
31/08/2021 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
30/08/2021 |
10.90
|
3,300 | 10.90 | 10.97 | 10.90 | 2,000 | 200 | 0.0 | |
27/08/2021 |
10.90
|
3,600 | 11.25 | 11.25 | 10.90 | 0 | 0 | 0 | |
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
26/08/2021 |
11.25
|
5,000 | 10.65 | 11.67 | 10.90 | 2,200 | 0 | 0.0 | |
25/08/2021 |
10.65
|
39,603 | 10.13 | 10.65 | 10.36 | 6,000 | 0 | 0.1 | |
24/08/2021 |
10.13
|
5,300 | 10.13 | 10.42 | 10.13 | 0 | 0 | 0 | |
23/08/2021 |
10.13
|
12,002 | 10.42 | 10.71 | 10.13 | 0 | 1,000 | -0.0 | |
20/08/2021 |
10.42
|
4,700 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
19/08/2021 |
10.42
|
3,100 | 10.42 | 10.42 | 10.42 | 800 | 0 | 0.0 | |
18/08/2021 |
10.42
|
7,500 | 10.36 | 10.71 | 10.42 | 1,200 | 0 | 0.0 | |
17/08/2021 |
10.36
|
4,800 | 10.42 | 10.47 | 10.36 | 200 | 0 | 0.0 | |
16/08/2021 |
10.42
|
700 | 10.42 | 10.42 | 10.42 | 300 | 0 | 0.0 | |
13/08/2021 |
10.42
|
7,700 | 10.30 | 10.65 | 10.36 | 200 | 0 | 0.0 | |
12/08/2021 |
10.30
|
6,900 | 10.30 | 10.30 | 9.84 | 500 | 0 | 0.0 | |
11/08/2021 |
10.30
|
937 | 10.13 | 10.30 | 10.24 | 0 | 500 | -0.0 | |
10/08/2021 |
10.13
|
400 | 9.84 | 10.13 | 9.84 | 0 | 100 | -0.0 | |
09/08/2021 |
9.84
|
2,300 | 9.55 | 9.84 | 9.55 | 200 | 0 | 0.0 | |
06/08/2021 |
9.55
|
100 | 9.78 | 9.78 | 9.55 | 100 | 0 | 0.0 | |
05/08/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
04/08/2021 |
9.78
|
1,601 | 9.72 | 9.78 | 9.72 | 1,500 | 1,100 | 0.0 | |
03/08/2021 |
9.72
|
600 | 10.01 | 10.01 | 9.72 | 500 | 600 | -0.0 | |
02/08/2021 |
10.01
|
15,300 | 10.13 | 10.13 | 9.95 | 1,100 | 10,000 | -0.2 | |
30/07/2021 |
10.13
|
200 | 9.84 | 10.13 | 10.13 | 0 | 200 | -0.0 | |
29/07/2021 |
9.84
|
400 | 10.30 | 10.30 | 9.84 | 400 | 0 | 0.0 | |
28/07/2021 |
10.30
|
300 | 10.42 | 10.42 | 9.66 | 0 | 0 | 0 | |
27/07/2021 |
10.42
|
10,400 | 9.55 | 10.42 | 9.55 | 0 | 10,000 | -0.2 | |
26/07/2021 |
9.55
|
1,400 | 9.66 | 9.66 | 9.55 | 0 | 0 | 0 | |
23/07/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
22/07/2021 |
9.66
|
13,108 | 9.66 | 9.66 | 9.61 | 0 | 10,000 | -0.2 | |
21/07/2021 |
9.66
|
2,700 | 9.61 | 9.66 | 9.61 | 0 | 1,500 | -0.0 | |
20/07/2021 |
9.61
|
2,020 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
19/07/2021 |
9.61
|
1,200 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
16/07/2021 |
9.61
|
100 | 9.32 | 9.61 | 9.61 | 0 | 0 | 0 | |
15/07/2021 |
9.32
|
1,500 | 9.49 | 9.55 | 9.32 | 0 | 700 | -0.0 | |
14/07/2021 |
9.49
|
2,000 | 9.26 | 9.55 | 9.49 | 0 | 0 | 0 | |
13/07/2021 |
9.26
|
1,440 | 9.03 | 9.66 | 9.26 | 200 | 0 | 0.0 | |
12/07/2021 |
9.03
|
2,200 | 9.84 | 9.84 | 9.03 | 600 | 0 | 0.0 | |
09/07/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
08/07/2021 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |