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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
14.04
|
13,500 | 14.20 | 14.37 | 13.96 | 0 | 0 | 0 | |
25/11/2021 |
14.20
|
7,804 | 14.45 | 14.45 | 14.12 | 0 | 0 | 0 | |
24/11/2021 |
14.45
|
34,500 | 14.45 | 14.45 | 13.88 | 0 | 0 | 0 | |
23/11/2021 |
14.45
|
20,100 | 13.63 | 14.45 | 13.63 | 100 | 0 | 0.0 | |
22/11/2021 |
13.63
|
42,404 | 14.20 | 14.20 | 13.47 | 0 | 0 | 0 | |
19/11/2021 |
14.20
|
22,300 | 14.61 | 14.61 | 14.20 | 0 | 0 | 0 | |
18/11/2021 |
14.61
|
46,800 | 14.61 | 14.69 | 14.45 | 0 | 0 | 0 | |
17/11/2021 |
14.61
|
25,100 | 14.78 | 14.78 | 14.61 | 0 | 0 | 0 | |
16/11/2021 |
14.78
|
35,911 | 14.45 | 14.86 | 14.45 | 0 | 0 | 0 | |
15/11/2021 |
14.45
|
27,740 | 14.45 | 14.61 | 14.29 | 0 | 0 | 0 | |
12/11/2021 |
14.45
|
25,300 | 14.61 | 14.69 | 14.20 | 0 | 0 | 0 | |
11/11/2021 |
14.61
|
22,000 | 14.53 | 14.69 | 14.29 | 0 | 0 | 0 | |
10/11/2021 |
14.53
|
16,400 | 14.45 | 14.61 | 14.29 | 0 | 0 | 0 | |
09/11/2021 |
14.45
|
14,530 | 14.37 | 14.45 | 14.04 | 0 | 0 | 0 | |
08/11/2021 |
14.37
|
16,500 | 14.37 | 14.37 | 14.12 | 0 | 0 | 0 | |
05/11/2021 |
14.37
|
8,100 | 14.53 | 14.53 | 14.12 | 100 | 0 | 0.0 | |
04/11/2021 |
14.53
|
14,556 | 14.53 | 14.53 | 14.12 | 0 | 0 | 0 | |
03/11/2021 |
14.53
|
12,800 | 14.53 | 14.78 | 14.53 | 0 | 0 | 0 | |
02/11/2021 |
14.53
|
44,410 | 14.37 | 14.94 | 14.45 | 9,600 | 0 | 0.2 | |
01/11/2021 |
14.37
|
25,371 | 14.29 | 14.53 | 14.20 | 0 | 0 | 0 | |
29/10/2021 |
14.29
|
27,600 | 14.53 | 14.69 | 14.12 | 3,600 | 0 | 0.1 | |
28/10/2021 |
14.53
|
65,100 | 14.20 | 14.94 | 14.12 | 1,900 | 0 | 0.0 | |
27/10/2021 |
14.20
|
25,000 | 13.96 | 14.53 | 13.96 | 1,000 | 2,000 | -0.0 | |
26/10/2021 |
13.96
|
30,900 | 14.45 | 14.45 | 13.88 | 0 | 0 | 0 | |
25/10/2021 |
14.45
|
71,900 | 14.61 | 14.78 | 14.29 | 36,900 | 0 | 0.7 | |
22/10/2021 |
14.61
|
103,900 | 13.55 | 14.86 | 13.55 | 33,300 | 0 | 0.6 | |
21/10/2021 |
13.55
|
27,500 | 13.63 | 13.63 | 13.39 | 10,000 | 0 | 0.2 | |
20/10/2021 |
13.63
|
95,500 | 12.49 | 13.71 | 12.49 | 0 | 0 | 0 | |
19/10/2021 |
12.49
|
22,300 | 12.24 | 12.49 | 12.24 | 0 | 0 | 0 | |
18/10/2021 |
12.24
|
20,500 | 12.08 | 12.33 | 12.24 | 0 | 0 | 0 | |
15/10/2021 |
12.08
|
10,900 | 12.08 | 12.24 | 12.08 | 0 | 0 | 0 | |
14/10/2021 |
12.08
|
19,500 | 12.16 | 12.24 | 12.08 | 0 | 0 | 0 | |
13/10/2021 |
12.16
|
25,300 | 12.08 | 12.24 | 12.16 | 0 | 0 | 0 | |
12/10/2021 |
12.08
|
27,000 | 12.24 | 12.24 | 12.08 | 0 | 0 | 0 | |
11/10/2021 |
12.24
|
28,800 | 12.08 | 12.24 | 12 | 0 | 0 | 0 | |
08/10/2021 |
12.08
|
37,100 | 12.24 | 12.24 | 12 | 0 | 0 | 0 | |
07/10/2021 |
12.24
|
40,200 | 12.24 | 12.49 | 12 | 0 | 0 | 0 | |
06/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
06/10/2021 |
12.24
|
2,500 | 12.10 | 12.65 | 12.08 | 0 | 0 | 0 | |
05/10/2021 |
12.10
|
83,700 | 11.81 | 12.10 | 11.81 | 3,600 | 0 | 0.1 | |
04/10/2021 |
11.81
|
28,900 | 11.81 | 11.81 | 11.66 | 0 | 0 | 0 | |
01/10/2021 |
11.81
|
33,200 | 11.81 | 11.81 | 11.66 | 0 | 0 | 0 | |
30/09/2021 |
11.81
|
2,000 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
29/09/2021 |
11.81
|
7,800 | 11.95 | 12.03 | 11.81 | 0 | 0 | 0 | |
28/09/2021 |
11.95
|
7,200 | 11.95 | 11.95 | 11.95 | 6,000 | 0 | 0.1 | |
27/09/2021 |
11.95
|
19,500 | 12.03 | 12.10 | 11.95 | 13,500 | 0 | 0.2 | |
24/09/2021 |
12.03
|
16,433 | 11.88 | 12.17 | 11.88 | 1,000 | 0 | 0.0 | |
23/09/2021 |
11.88
|
36,120 | 11.59 | 12.03 | 11.59 | 100 | 0 | 0.0 | |
22/09/2021 |
11.59
|
8,300 | 11.44 | 11.66 | 11.52 | 0 | 0 | 0 | |
21/09/2021 |
11.44
|
3,834 | 11.44 | 11.44 | 11.30 | 0 | 0 | 0 | |
20/09/2021 |
11.44
|
33,900 | 11.22 | 11.52 | 11.30 | 0 | 0 | 0 | |
17/09/2021 |
11.22
|
17,049 | 11.15 | 11.22 | 11.15 | 0 | 3,200 | -0.0 | |
16/09/2021 |
11.15
|
21,700 | 11.08 | 11.30 | 11.15 | 0 | 0 | 0 | |
15/09/2021 |
11.08
|
15,700 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
14/09/2021 |
11.08
|
8,700 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
13/09/2021 |
11.08
|
4,400 | 11.15 | 11.22 | 11.08 | 500 | 0 | 0 | |
10/09/2021 |
11.15
|
1,200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
09/09/2021 |
11.15
|
3,600 | 11.15 | 11.22 | 11.15 | 0 | 0 | 0 | |
08/09/2021 |
11.15
|
2,800 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
07/09/2021 |
11.15
|
3,110 | 11.08 | 11.15 | 11.08 | 0 | 0 | 0 | |
06/09/2021 |
11.08
|
16,500 | 11.01 | 11.08 | 11.08 | 0 | 0 | 0 | |
01/09/2021 |
11.01
|
6,200 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
31/08/2021 |
11.01
|
8,800 | 11.01 | 11.01 | 10.93 | 500 | 0 | 0.0 | |
30/08/2021 |
11.01
|
17,113 | 10.64 | 11.22 | 10.93 | 0 | 0 | 0 | |
27/08/2021 |
10.64
|
5,800 | 11.22 | 11.22 | 10.57 | 0 | 0 | 0 | |
26/08/2021 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
25/08/2021 |
11.22
|
16 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
24/08/2021 |
11.22
|
416 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
23/08/2021 |
11.22
|
433 | 10.57 | 11.30 | 10.79 | 0 | 0 | 0 | |
20/08/2021 |
10.57
|
2,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
19/08/2021 |
10.57
|
3,500 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
18/08/2021 |
10.57
|
5,201 | 10.42 | 10.57 | 10.42 | 0 | 0 | 0 | |
17/08/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
16/08/2021 |
10.42
|
1,500 | 10.57 | 10.57 | 10.35 | 0 | 0 | 0 | |
13/08/2021 |
10.57
|
100 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
12/08/2021 |
10.57
|
2,000 | 10.50 | 10.57 | 10.50 | 0 | 0 | 0 | |
11/08/2021 |
10.50
|
3,100 | 10.35 | 10.50 | 10.42 | 0 | 0 | 0 | |
10/08/2021 |
10.35
|
1,400 | 10.42 | 10.42 | 10.35 | 0 | 0 | 0 | |
09/08/2021 |
10.42
|
4,500 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
06/08/2021 |
10.42
|
2,000 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/08/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
04/08/2021 |
10.42
|
1,500 | 10.42 | 10.50 | 10.42 | 0 | 0 | 0 | |
03/08/2021 |
10.42
|
800 | 10.35 | 10.42 | 10.42 | 0 | 0 | 0 | |
02/08/2021 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
30/07/2021 |
10.35
|
1,800 | 10.20 | 10.35 | 10.35 | 0 | 0 | 0 | |
29/07/2021 |
10.20
|
800 | 10.42 | 10.42 | 10.20 | 0 | 0 | 0 | |
28/07/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
27/07/2021 |
10.42
|
1,500 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
26/07/2021 |
10.42
|
2,100 | 10.42 | 10.42 | 10.35 | 0 | 0 | 0 | |
23/07/2021 |
10.42
|
1,000 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
22/07/2021 |
10.42
|
2,700 | 10.35 | 10.42 | 10.35 | 0 | 0 | 0 | |
21/07/2021 |
10.35
|
3,500 | 10.35 | 10.50 | 10.35 | 0 | 0 | 0 | |
20/07/2021 |
10.35
|
9,100 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 | |
19/07/2021 |
10.50
|
2,500 | 10.57 | 10.57 | 10.50 | 0 | 0 | 0 | |
16/07/2021 |
10.57
|
400 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
15/07/2021 |
10.57
|
700 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
14/07/2021 |
10.57
|
6,000 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
13/07/2021 |
10.57
|
5,042 | 10.64 | 10.64 | 10.57 | 0 | 0 | 0 | |
12/07/2021 |
10.64
|
2,100 | 10.64 | 10.64 | 10.20 | 0 | 0 | 0 | |
09/07/2021 |
10.64
|
2,100 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
08/07/2021 |
10.64
|
3,000 | 10.64 | 10.71 | 10.64 | 0 | 0 | 0 |