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) |
|
26/11/2021 |
9.03
|
1,900 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 | |
25/11/2021 |
9.19
|
2,900 | 9.27 | 9.27 | 9.03 | 0 | 0 | 0 | |
24/11/2021 |
9.27
|
4,500 | 9.19 | 10.32 | 9.03 | 0 | 0 | 0 | |
23/11/2021 |
9.19
|
4,200 | 9.03 | 9.19 | 8.95 | 0 | 0 | 0 | |
22/11/2021 |
9.03
|
6,200 | 9.19 | 9.27 | 8.87 | 0 | 0 | 0 | |
19/11/2021 |
9.19
|
4,300 | 9.76 | 9.76 | 9.19 | 0 | 0 | 0 | |
18/11/2021 |
9.76
|
4,400 | 9.35 | 9.76 | 9.44 | 0 | 0 | 0 | |
17/11/2021 |
9.35
|
3,200 | 9.19 | 9.68 | 9.19 | 0 | 0 | 0 | |
16/11/2021 |
9.19
|
5,200 | 9.76 | 9.76 | 9.19 | 0 | 0 | 0 | |
15/11/2021 |
9.76
|
2,800 | 9.35 | 9.76 | 9.44 | 0 | 0 | 0 | |
12/11/2021 |
9.35
|
1,800 | 9.03 | 9.35 | 8.95 | 0 | 0 | 0 | |
11/11/2021 |
9.03
|
3,400 | 8.47 | 9.11 | 8.63 | 0 | 0 | 0 | |
10/11/2021 |
8.47
|
2,600 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
09/11/2021 |
8.55
|
1,400 | 8.87 | 8.87 | 8.39 | 0 | 0 | 0 | |
08/11/2021 |
8.87
|
1,600 | 8.55 | 8.87 | 8.47 | 0 | 0 | 0 | |
05/11/2021 |
8.55
|
800 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
04/11/2021 |
8.55
|
3,100 | 8.55 | 9.60 | 8.31 | 0 | 0 | 0 | |
03/11/2021 |
8.55
|
2,800 | 8.39 | 8.63 | 8.47 | 0 | 0 | 0 | |
02/11/2021 |
8.39
|
3,800 | 8.31 | 8.39 | 8.31 | 0 | 0 | 0 | |
01/11/2021 |
8.31
|
4,500 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 | |
29/10/2021 |
8.31
|
2,700 | 8.63 | 8.63 | 8.23 | 0 | 0 | 0 | |
28/10/2021 |
8.63
|
4,100 | 8.55 | 8.63 | 8.23 | 0 | 0 | 0 | |
27/10/2021 |
8.55
|
2,400 | 8.79 | 8.79 | 8.47 | 0 | 0 | 0 | |
26/10/2021 |
8.79
|
4,900 | 8.63 | 8.79 | 8.47 | 0 | 0 | 0 | |
25/10/2021 |
8.63
|
5,900 | 8.87 | 8.95 | 8.63 | 0 | 0 | 0 | |
22/10/2021 |
8.87
|
9,300 | 8.79 | 8.87 | 8.47 | 0 | 0 | 0 | |
21/10/2021 |
8.79
|
6,200 | 8.95 | 9.11 | 8.79 | 0 | 0 | 0 | |
20/10/2021 |
8.95
|
4,100 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 | |
19/10/2021 |
9.03
|
3,300 | 9.27 | 9.27 | 8.95 | 0 | 0 | 0 | |
18/10/2021 |
9.27
|
7,100 | 9.03 | 9.27 | 9.03 | 0 | 0 | 0 | |
15/10/2021 |
9.03
|
2,700 | 9.27 | 9.52 | 9.03 | 0 | 0 | 0 | |
14/10/2021 |
9.27
|
1,100 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 | |
13/10/2021: Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
13/10/2021 |
9.68
|
2,300 | 9.39 | 9.68 | 9.44 | 0 | 0 | 0 | |
12/10/2021 |
9.38
|
2,200 | 9.23 | 9.54 | 9.15 | 0 | 0 | 0 | |
11/10/2021 |
9.23
|
1,500 | 9.07 | 9.23 | 8.99 | 0 | 0 | 0 | |
08/10/2021 |
9.07
|
2,800 | 9.15 | 9.15 | 8.91 | 0 | 0 | 0 | |
07/10/2021 |
9.15
|
3,900 | 8.99 | 9.15 | 8.91 | 0 | 0 | 0 | |
06/10/2021 |
8.99
|
1,600 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 | |
05/10/2021 |
9.15
|
400 | 8.91 | 9.15 | 7.95 | 0 | 0 | 0 | |
04/10/2021 |
8.91
|
600 | 8.75 | 9.15 | 8.83 | 0 | 0 | 0 | |
01/10/2021 |
8.75
|
2,300 | 8.99 | 9.15 | 8.75 | 0 | 0 | 0 | |
30/09/2021 |
8.99
|
100 | 9.15 | 9.15 | 7.95 | 0 | 0 | 0 | |
29/09/2021 |
9.15
|
4,500 | 9.54 | 9.54 | 8.35 | 0 | 0 | 0 | |
28/09/2021 |
9.54
|
10,700 | 10.26 | 10.26 | 9.46 | 0 | 0 | 0 | |
27/09/2021 |
10.26
|
11,200 | 10.74 | 10.74 | 10.02 | 0 | 0 | 0 | |
24/09/2021 |
10.74
|
8,100 | 11.05 | 11.05 | 10.58 | 0 | 0 | 0 | |
23/09/2021 |
11.05
|
6,000 | 10.90 | 11.05 | 10.90 | 0 | 0 | 0 | |
22/09/2021 |
10.90
|
8,100 | 10.66 | 10.97 | 10.50 | 0 | 0 | 0 | |
21/09/2021 |
10.66
|
6,300 | 11.13 | 11.13 | 10.50 | 0 | 0 | 0 | |
20/09/2021 |
11.13
|
13,500 | 10.34 | 11.13 | 10.26 | 0 | 0 | 0 | |
17/09/2021 |
10.34
|
6,100 | 10.26 | 10.42 | 10.10 | 0 | 0 | 0 | |
16/09/2021 |
10.26
|
8,300 | 10.34 | 10.42 | 10.10 | 0 | 0 | 0 | |
15/09/2021 |
10.34
|
8,200 | 10.10 | 10.34 | 10.02 | 0 | 0 | 0 | |
14/09/2021 |
10.10
|
7,600 | 10.10 | 10.26 | 10.10 | 0 | 0 | 0 | |
13/09/2021 |
10.10
|
5,900 | 10.02 | 10.18 | 9.78 | 0 | 0 | 0 | |
10/09/2021 |
10.02
|
7,800 | 10.10 | 10.18 | 10.02 | 0 | 0 | 0 | |
09/09/2021 |
10.10
|
6,900 | 10.50 | 10.50 | 10.02 | 0 | 0 | 0 | |
08/09/2021 |
10.50
|
8,900 | 10.18 | 10.58 | 10.34 | 0 | 0 | 0 | |
07/09/2021 |
10.18
|
13,800 | 9.78 | 10.18 | 9.54 | 0 | 0 | 0 | |
06/09/2021 |
9.78
|
9,000 | 9.70 | 9.78 | 9.54 | 0 | 0 | 0 | |
01/09/2021 |
9.70
|
6,800 | 9.70 | 9.78 | 9.62 | 0 | 0 | 0 | |
31/08/2021 |
9.70
|
6,500 | 9.78 | 9.86 | 9.62 | 0 | 0 | 0 | |
30/08/2021 |
9.78
|
7,200 | 9.62 | 9.78 | 9.54 | 0 | 0 | 0 | |
27/08/2021 |
9.62
|
10,100 | 9.62 | 9.70 | 9.54 | 0 | 0 | 0 | |
26/08/2021 |
9.62
|
7,900 | 9.62 | 9.62 | 9.46 | 0 | 0 | 0 | |
25/08/2021 |
9.62
|
8,600 | 9.46 | 9.62 | 9.46 | 0 | 0 | 0 | |
24/08/2021 |
9.46
|
8,200 | 9.54 | 9.70 | 9.46 | 0 | 0 | 0 | |
23/08/2021 |
9.54
|
7,200 | 9.70 | 9.78 | 9.54 | 0 | 0 | 0 | |
20/08/2021 |
9.70
|
5,400 | 9.70 | 9.86 | 9.70 | 0 | 0 | 0 | |
19/08/2021 |
9.70
|
5,600 | 9.78 | 9.78 | 9.62 | 0 | 0 | 0 | |
18/08/2021 |
9.78
|
12,300 | 10.02 | 10.02 | 9.70 | 0 | 0 | 0 | |
17/08/2021 |
10.02
|
5,500 | 10.02 | 10.10 | 9.94 | 0 | 0 | 0 | |
16/08/2021 |
10.02
|
7,500 | 10.02 | 10.02 | 9.94 | 0 | 0 | 0 | |
13/08/2021 |
10.02
|
9,600 | 9.78 | 10.02 | 9.70 | 0 | 0 | 0 | |
12/08/2021 |
9.78
|
5,100 | 9.94 | 9.94 | 9.78 | 0 | 0 | 0 | |
11/08/2021 |
9.94
|
8,200 | 10.02 | 10.02 | 9.86 | 0 | 0 | 0 | |
10/08/2021 |
10.02
|
3,700 | 9.94 | 10.10 | 9.94 | 0 | 0 | 0 | |
09/08/2021 |
9.94
|
4,000 | 10.10 | 10.10 | 9.86 | 0 | 0 | 0 | |
06/08/2021 |
10.10
|
3,800 | 9.94 | 10.18 | 9.94 | 0 | 0 | 0 | |
05/08/2021 |
9.94
|
5,100 | 10.10 | 10.10 | 9.86 | 0 | 0 | 0 | |
04/08/2021 |
10.10
|
5,300 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 | |
03/08/2021 |
10.26
|
4,700 | 10.18 | 10.34 | 10.18 | 0 | 0 | 0 | |
02/08/2021 |
10.18
|
4,100 | 10.50 | 10.50 | 9.94 | 0 | 0 | 0 | |
30/07/2021 |
10.50
|
400 | 10.66 | 10.66 | 10.50 | 0 | 0 | 0 | |
29/07/2021 |
10.66
|
200 | 10.34 | 10.66 | 10.34 | 0 | 0 | 0 | |
28/07/2021 |
10.34
|
200 | 10.42 | 10.42 | 10.34 | 0 | 0 | 0 | |
27/07/2021 |
10.42
|
300 | 10.50 | 10.50 | 10.34 | 0 | 0 | 0 | |
26/07/2021 |
10.50
|
200 | 10.42 | 10.50 | 10.42 | 0 | 0 | 0 | |
23/07/2021 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
22/07/2021 |
10.42
|
200 | 10.34 | 10.42 | 10.34 | 0 | 0 | 0 | |
21/07/2021 |
10.34
|
400 | 10.34 | 10.42 | 10.26 | 0 | 0 | 0 | |
20/07/2021 |
10.34
|
200 | 10.50 | 10.50 | 10.34 | 0 | 0 | 0 | |
19/07/2021 |
10.50
|
200 | 10.42 | 10.50 | 10.42 | 0 | 0 | 0 | |
16/07/2021 |
10.42
|
200 | 10.34 | 10.42 | 10.34 | 0 | 0 | 0 | |
15/07/2021 |
10.34
|
300 | 10.50 | 10.50 | 10.02 | 0 | 0 | 0 | |
14/07/2021 |
10.50
|
300 | 10.74 | 10.74 | 10.42 | 0 | 0 | 0 | |
13/07/2021 |
10.74
|
300 | 10.34 | 10.74 | 10.34 | 0 | 0 | 0 | |
12/07/2021 |
10.34
|
200 | 10.58 | 10.58 | 10.34 | 0 | 0 | 0 | |
09/07/2021 |
10.58
|
300 | 10.66 | 10.66 | 10.34 | 0 | 0 | 0 | |
08/07/2021 |
10.66
|
300 | 11.05 | 11.05 | 10.34 | 0 | 0 | 0 |