Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.10 | -0.79% | 282,600 | 0 | 0 |
12.45
12.80
12.50
|
2 tháng
(2025-05-26) |
0.10 | 0.81% | 363,300 | 0 | 0 |
12.40
12.80
12.50
|
3 tháng
(2025-04-28) |
0.15 | 1.21% | 466,300 | 3,500 | 0 |
12.35
12.80
12.50
|
6 tháng
(2025-02-03) |
0.60 | 5.04% | 1,134,400 | 521 | -0.0 |
11.45
13.20
12.50
|
12 tháng
(2024-07-30) |
0.93 | 8.03% | 2,619,000 | -53,989 | -0.6 |
11
13.20
12.50
|
24 tháng
(2023-08-07) |
2.44 | 24.23% | 4,678,000 | -199,563 | -2.5 |
8.46
13.20
12.50
|
36 tháng
(2022-08-10) |
2.86 | 29.72% | 6,401,800 | -192,850 | -1.3 |
8.01
13.20
12.50
|
60 tháng
(2020-08-20) |
5.28 | 73.20% | 31,594,390 | -94,350 | 2.8 |
6.56
13.81
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2022 |
9.40
|
2,500 | 9.44 | 9.52 | 9.13 | 0 | 0 | 0.0 | |
03/10/2022 |
9.44
|
1,200 | 9.25 | 9.68 | 9.44 | 0 | 0 | 0.0 | |
30/09/2022 |
9.25
|
1,100 | 9.68 | 9.68 | 9.25 | 0 | 0 | 0.0 | |
29/09/2022 |
9.68
|
3,500 | 9.87 | 9.87 | 9.44 | 0 | 0 | 0.0 | |
28/09/2022 |
9.87
|
1,600 | 9.87 | 9.87 | 9.37 | 0 | 0 | 0.0 | |
27/09/2022 |
9.87
|
10,000 | 9.29 | 9.87 | 9.29 | 0 | 0 | 0.0 | |
26/09/2022 |
9.29
|
1,000 | 9.52 | 9.56 | 9.21 | 0 | 0 | 0.0 | |
23/09/2022 |
9.52
|
10,800 | 9.44 | 9.68 | 9.33 | 0 | 0 | 0.0 | |
22/09/2022 |
9.44
|
5,200 | 9.83 | 9.83 | 9.44 | 0 | 0 | 0.0 | |
21/09/2022 |
9.83
|
9,200 | 9.21 | 9.83 | 9.13 | 0 | 0 | 0.0 | |
20/09/2022 |
9.21
|
11,900 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0.0 | |
19/09/2022 |
9.44
|
8,100 | 9.60 | 9.60 | 9.13 | 0 | 0 | 0.0 | |
16/09/2022 |
9.60
|
4,700 | 9.60 | 9.68 | 9.40 | 0 | 0 | 0.0 | |
15/09/2022 |
9.60
|
6,500 | 9.60 | 9.64 | 9.40 | 0 | 5,000 | 0.0 | |
14/09/2022 |
9.60
|
2,200 | 9.71 | 9.71 | 9.60 | 0 | 0 | 0.0 | |
13/09/2022 |
9.71
|
2,300 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0.0 | |
12/09/2022 |
9.71
|
4,600 | 9.64 | 9.75 | 9.37 | 500 | 40 | 0.0 | |
09/09/2022 |
9.64
|
200 | 9.68 | 9.68 | 9.48 | 0 | 0 | 0.0 | |
08/09/2022 |
9.68
|
1,800 | 9.48 | 9.68 | 9.52 | 0 | 0 | 0.0 | |
07/09/2022 |
9.48
|
10,600 | 9.68 | 9.71 | 9.48 | 400 | 0 | 0.0 | |
06/09/2022 |
9.68
|
9,300 | 9.79 | 9.79 | 9.48 | 0 | 0 | 0.0 | |
05/09/2022 |
9.79
|
14,000 | 9.68 | 10.06 | 9.60 | 0 | 0 | 0.0 | |
31/08/2022 |
9.68
|
5,600 | 9.56 | 9.68 | 9.29 | 2,000 | 0 | 0.0 | |
30/08/2022 |
9.56
|
3,600 | 9.56 | 9.64 | 9.56 | 0 | 0 | 0.0 | |
29/08/2022 |
9.56
|
1,200 | 9.71 | 9.71 | 9.40 | 0 | 0 | 0.0 | |
26/08/2022 |
9.71
|
2,500 | 9.68 | 9.71 | 9.71 | 0 | 0 | 0.0 | |
25/08/2022 |
9.68
|
11,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0.0 | |
24/08/2022 |
9.68
|
18,200 | 9.40 | 9.71 | 9.44 | 1,500 | 0 | 0.0 | |
23/08/2022 |
9.40
|
8,700 | 9.48 | 9.48 | 9.37 | 0 | 0 | 0.0 | |
22/08/2022 |
9.48
|
14,200 | 9.48 | 9.52 | 9.48 | 0 | 0 | 0.0 | |
19/08/2022 |
9.48
|
4,300 | 9.37 | 9.60 | 9.44 | 1,000 | 0 | 0.0 | |
18/08/2022 |
9.37
|
3,600 | 9.60 | 9.60 | 9.37 | 1,000 | 0 | 0.0 | |
17/08/2022 |
9.60
|
8,100 | 9.52 | 9.64 | 9.44 | 1,500 | 0 | 0.0 | |
16/08/2022 |
9.52
|
16,200 | 9.52 | 9.60 | 9.52 | 0 | 0 | 0.0 | |
15/08/2022 |
9.52
|
8,700 | 9.60 | 9.60 | 9.48 | 0 | 0 | 0.0 | |
12/08/2022 |
9.60
|
800 | 9.60 | 9.60 | 9.52 | 0 | 0 | 0.0 | |
11/08/2022 |
9.60
|
22,100 | 9.64 | 9.79 | 9.60 | 200 | 0 | 0.0 | |
10/08/2022 |
9.64
|
5,500 | 9.64 | 9.75 | 9.64 | 0 | 0 | -0.0 | |
09/08/2022 |
9.64
|
9,700 | 9.48 | 9.83 | 9.52 | 0 | 0 | -0.0 | |
08/08/2022 |
9.48
|
13,400 | 9.87 | 9.87 | 9.44 | 0 | 1,000 | -0.0 | |
05/08/2022 |
9.87
|
16,400 | 9.87 | 9.87 | 9.37 | 0 | 0 | 0.0 | |
04/08/2022 |
9.87
|
1,800 | 9.87 | 9.87 | 9.52 | 600 | 0 | 0.0 | |
03/08/2022 |
9.87
|
15,900 | 9.68 | 9.87 | 9.29 | 5,400 | 0 | 0.1 | |
02/08/2022 |
9.68
|
1,000 | 9.91 | 9.91 | 9.68 | 0 | 0 | 0.0 | |
01/08/2022 |
9.91
|
2,200 | 9.95 | 9.95 | 9.71 | 0 | 0 | 0.0 | |
29/07/2022 |
9.95
|
6,000 | 9.98 | 9.98 | 9.71 | 0 | 0 | 0.0 | |
28/07/2022 |
9.98
|
7,400 | 9.79 | 9.98 | 9.79 | 1,100 | 0 | 0.0 | |
27/07/2022 |
9.79
|
3,800 | 9.87 | 9.87 | 9.64 | 0 | 0 | 0.0 | |
26/07/2022 |
9.87
|
7,500 | 9.87 | 9.87 | 9.83 | 100 | 0 | 0.0 | |
25/07/2022 |
9.87
|
6,300 | 9.87 | 9.87 | 9.60 | 0 | 0 | 0.0 | |
22/07/2022 |
9.87
|
9,000 | 9.87 | 9.91 | 9.68 | 2,900 | 33,400 | 0.0 | |
21/07/2022 |
9.87
|
13,700 | 9.91 | 9.91 | 9.75 | 0 | 0 | 0.0 | |
20/07/2022 |
9.91
|
20,800 | 9.91 | 9.91 | 9.64 | 0 | 0 | 0.0 | |
19/07/2022 |
9.91
|
20,800 | 9.60 | 9.98 | 9.33 | 3,000 | 0 | 0.0 | |
18/07/2022 |
9.60
|
22,100 | 9.52 | 9.60 | 9.13 | 0 | 0 | -0.1 | |
15/07/2022 |
9.52
|
11,500 | 9.13 | 9.56 | 8.94 | 0 | 0 | -0.1 | |
14/07/2022 |
9.13
|
5,100 | 9.13 | 9.13 | 8.98 | 0 | 0 | -0.1 | |
13/07/2022 |
9.13
|
9,300 | 9.21 | 9.25 | 9.13 | 0 | 0 | -0.1 | |
12/07/2022 |
9.21
|
8,800 | 9.21 | 9.21 | 8.94 | 0 | 0 | -0.1 | |
11/07/2022 |
9.21
|
3,700 | 9.21 | 9.29 | 9.21 | 0 | 0 | -0.1 | |
08/07/2022 |
9.21
|
1,700 | 9.33 | 9.40 | 9.21 | 19,500 | 16,200 | -0.1 | |
07/07/2022 |
9.33
|
2,300 | 9.13 | 9.40 | 9.06 | 0 | 0 | -0.1 | |
06/07/2022 |
9.13
|
25,600 | 9.37 | 9.37 | 8.90 | 0 | 4,600 | -0.1 | |
05/07/2022 |
9.37
|
4,100 | 9.60 | 9.83 | 9.37 | 0 | 400 | -0.0 | |
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
04/07/2022 |
9.60
|
18,300 | 9.47 | 9.98 | 9.29 | 0 | 0 | -0.3 | |
01/07/2022 |
9.47
|
43,900 | 9.50 | 9.53 | 9.32 | 1,000 | 23,000 | -0.3 | |
30/06/2022 |
9.50
|
59,000 | 9.59 | 9.59 | 9.50 | 0 | 34,000 | -0.5 | |
29/06/2022 |
9.59
|
126,700 | 9.41 | 9.65 | 9.17 | 0 | 79,900 | -1.3 | |
28/06/2022 |
9.41
|
101,700 | 8.99 | 9.41 | 8.87 | 0 | 67,300 | -1.1 | |
27/06/2022 |
8.99
|
59,900 | 8.63 | 9.14 | 8.87 | 2,000 | 24,300 | -0.3 | |
24/06/2022 |
8.63
|
12,100 | 8.34 | 8.72 | 8.34 | 0 | 5,600 | -0.1 | |
23/06/2022 |
8.34
|
43,700 | 8.34 | 8.45 | 8.22 | 2,900 | 33,400 | -0.4 | |
22/06/2022 |
8.34
|
51,800 | 8.28 | 8.81 | 8.34 | 0 | 38,000 | -0.5 | |
21/06/2022 |
8.28
|
68,000 | 8.63 | 8.63 | 8.28 | 0 | 18,500 | -0.3 | |
20/06/2022 |
8.63
|
60,800 | 8.90 | 9.23 | 8.63 | 9,700 | 21,000 | -0.2 | |
17/06/2022 |
8.90
|
40,500 | 8.93 | 9.20 | 8.63 | 9,300 | 18,600 | -0.1 | |
16/06/2022 |
8.93
|
38,000 | 9.23 | 9.50 | 8.93 | 500 | 13,700 | -0.2 | |
15/06/2022 |
9.23
|
36,900 | 9.26 | 9.47 | 8.93 | 0 | 12,700 | -0.2 | |
14/06/2022 |
9.26
|
25,800 | 9.47 | 9.53 | 9.26 | 0 | 13,300 | -0.2 | |
13/06/2022 |
9.47
|
76,000 | 9.94 | 9.94 | 9.26 | 0 | 54,200 | -0.9 | |
10/06/2022 |
9.94
|
136,600 | 9.53 | 10.18 | 9.68 | 0 | 108,500 | -1.8 | |
09/06/2022 |
9.53
|
133,400 | 9.53 | 9.97 | 9.47 | 0 | 100,500 | -1.6 | |
08/06/2022 |
9.53
|
57,300 | 9.35 | 9.59 | 9.38 | 0 | 45,400 | -0.7 | |
07/06/2022 |
9.35
|
8,400 | 9.73 | 9.73 | 9.35 | 0 | 6,800 | -0.1 | |
06/06/2022 |
9.73
|
22,700 | 9.70 | 9.73 | 9.47 | 0 | 8,300 | -0.1 | |
03/06/2022 |
9.70
|
8,800 | 9.76 | 9.76 | 9.68 | 0 | 7,600 | -0.1 | |
02/06/2022 |
9.76
|
22,700 | 9.94 | 10.03 | 9.73 | 0 | 18,900 | -0.3 | |
01/06/2022 |
9.94
|
8,600 | 9.91 | 9.94 | 9.73 | 0 | 5,600 | -0.1 | |
31/05/2022 |
9.91
|
29,300 | 10.24 | 10.24 | 9.70 | 0 | 12,800 | -0.2 | |
30/05/2022 |
10.24
|
18,000 | 10.09 | 10.30 | 9.88 | 0 | 12,400 | -0.2 | |
27/05/2022 |
10.09
|
7,000 | 10.06 | 10.42 | 9.97 | 0 | 3,900 | -0.1 | |
26/05/2022 |
10.06
|
10,600 | 10.06 | 10.12 | 9.88 | 0 | 7,200 | -0.1 | |
25/05/2022 |
10.06
|
4,800 | 10.03 | 10.06 | 9.85 | 0 | 2,600 | -0.0 | |
24/05/2022 |
10.03
|
8,100 | 10.39 | 10.39 | 9.73 | 100 | 1,900 | -0.0 | |
23/05/2022 |
10.39
|
5,000 | 10.72 | 10.72 | 10.12 | 0 | 300 | -0.0 | |
20/05/2022 |
10.72
|
25,300 | 10.39 | 10.72 | 9.85 | 23,500 | 11,600 | 0.2 | |
19/05/2022 |
10.39
|
4,800 | 10.36 | 10.66 | 9.85 | 0 | 3,800 | -0.1 | |
18/05/2022 |
10.36
|
31,000 | 10.00 | 10.60 | 9.53 | 15,300 | 17,300 | -0.0 | |
17/05/2022 |
10.00
|
14,600 | 9.56 | 10.00 | 9.56 | 6,200 | 7,000 | -0.0 | |
16/05/2022 |
9.56
|
29,300 | 9.62 | 9.70 | 9.23 | 14,400 | 15,800 | -0.0 |