| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.60 | -21.33% | 10,160,776 | 0 | 0 |
5.70
7.70
5.90
|
|
2 tháng
(2024-09-23) |
-16.20 | -73.30% | 21,000,638 | -561,832 | -5.4 |
5.70
22.10
5.90
|
|
3 tháng
(2024-08-26) |
-30.10 | -83.61% | 22,833,708 | -664,432 | -8.9 |
5.70
36
5.90
|
|
6 tháng
(2024-05-27) |
-29.30 | -83.24% | 29,398,223 | -268,632 | 2.6 |
5.70
42
5.90
|
|
12 tháng
(2023-11-28) |
-26.10 | -81.56% | 102,675,413 | -223,185 | 3.2 |
5.70
42
5.90
|
|
24 tháng
(2022-12-05) |
-15.92 | -72.96% | 154,743,108 | -196,774 | 3.9 |
5.70
44.25
5.90
|
|
36 tháng
(2021-12-08) |
-22.28 | -79.06% | 232,451,459 | -259,984 | 1.1 |
5.70
44.25
5.90
|
|
60 tháng
(2019-12-19) |
-3.34 | -36.17% | 372,654,118 | -117,184 | 3.0 |
5.70
44.25
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
19.62
|
179,426 | 17.88 | 19.62 | 17.95 | 6,000 | 0 | 0.2 | |
| 10/09/2021 |
17.88
|
216,501 | 16.29 | 17.88 | 16.29 | 0 | 20,000 | -0.5 | |
| 09/09/2021 |
16.29
|
119,606 | 14.85 | 16.29 | 15.23 | 0 | 10,000 | -0.2 | |
| 08/09/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 08/09/2021 |
14.85
|
123,110 | 13.58 | 14.85 | 13.56 | 0 | 8,000 | -0.2 | |
| 07/09/2021 |
13.59
|
271,748 | 13.03 | 13.77 | 12.90 | 0 | 3,200 | -0.1 | |
| 06/09/2021 |
13.03
|
548,230 | 13.90 | 14.02 | 12.53 | 0 | 0 | 0 | |
| 01/09/2021 |
13.90
|
679,700 | 14.14 | 14.33 | 13.09 | 500 | 0 | 0.0 | |
| 31/08/2021 |
14.14
|
496,509 | 12.90 | 14.14 | 12.90 | 0 | 8,000 | -0.2 | |
| 30/08/2021 |
12.90
|
401,127 | 12.47 | 12.97 | 12.47 | 0 | 3,000 | -0.1 | |
| 27/08/2021 |
12.47
|
1,348,551 | 11.35 | 12.47 | 11.35 | 0 | 2,000 | -0.0 | |
| 26/08/2021 |
11.35
|
644,202 | 11.10 | 12.16 | 11.04 | 0 | 0 | 0 | |
| 25/08/2021 |
11.10
|
396,501 | 10.11 | 11.10 | 9.93 | 0 | 0 | 0 | |
| 24/08/2021 |
10.11
|
479,601 | 9.99 | 10.30 | 9.86 | 0 | 0 | 0 | |
| 23/08/2021 |
9.99
|
303,660 | 10.36 | 10.36 | 9.93 | 0 | 0 | 0 | |
| 20/08/2021 |
10.36
|
449,100 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 | |
| 19/08/2021 |
10.55
|
291,500 | 10.55 | 10.67 | 10.42 | 0 | 0 | 0 | |
| 18/08/2021 |
10.55
|
388,800 | 9.86 | 10.61 | 9.86 | 0 | 0 | 0 | |
| 17/08/2021 |
9.86
|
449,300 | 9.99 | 10.11 | 9.80 | 0 | 0 | 0 | |
| 16/08/2021 |
9.99
|
319,900 | 9.12 | 9.99 | 9.18 | 0 | 1,800 | -0.0 | |
| 13/08/2021 |
9.12
|
326,712 | 9.24 | 9.31 | 9.06 | 0 | 0 | 0 | |
| 12/08/2021 |
9.24
|
336,500 | 9.18 | 9.31 | 8.81 | 0 | 0 | 0 | |
| 11/08/2021 |
9.18
|
167,855 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 10/08/2021 |
9.31
|
252,600 | 9.24 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 09/08/2021 |
9.24
|
247,800 | 9.12 | 9.24 | 8.93 | 0 | 0 | 0 | |
| 06/08/2021 |
9.12
|
486,700 | 9.12 | 9.18 | 9.00 | 0 | 0 | 0 | |
| 05/08/2021 |
9.12
|
350,300 | 9.00 | 9.12 | 8.81 | 0 | 0 | 0 | |
| 04/08/2021 |
9.00
|
438,400 | 9.12 | 9.24 | 9.00 | 0 | 0 | 0 | |
| 03/08/2021 |
9.12
|
191,200 | 9.06 | 9.18 | 8.93 | 0 | 0 | 0 | |
| 02/08/2021 |
9.06
|
212,700 | 8.87 | 9.06 | 8.81 | 0 | 100 | -0.0 | |
| 30/07/2021 |
8.87
|
264,600 | 8.69 | 8.93 | 8.62 | 0 | 0 | 0 | |
| 29/07/2021 |
8.69
|
133,600 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 28/07/2021 |
8.87
|
205,800 | 8.81 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 27/07/2021 |
8.81
|
175,800 | 8.69 | 8.87 | 8.56 | 3,200 | 0 | 0.0 | |
| 26/07/2021 |
8.69
|
364,122 | 8.37 | 8.69 | 8.19 | 3,000 | 0 | 0.0 | |
| 23/07/2021 |
8.37
|
237,600 | 8.44 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 22/07/2021 |
8.44
|
270,012 | 8.25 | 8.50 | 8.19 | 0 | 0 | 0 | |
| 21/07/2021 |
8.25
|
509,100 | 8.19 | 8.31 | 8.00 | 0 | 0 | 0 | |
| 20/07/2021 |
8.19
|
259,600 | 8.06 | 8.19 | 7.82 | 4,000 | 0 | 0.1 | |
| 19/07/2021 |
8.06
|
126,900 | 8.25 | 8.25 | 7.94 | 1,000 | 0 | 0.0 | |
| 16/07/2021 |
8.25
|
159,800 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 | |
| 15/07/2021 |
8.31
|
462,800 | 8.00 | 8.31 | 7.75 | 0 | 0 | 0 | |
| 14/07/2021 |
8.00
|
356,900 | 8.00 | 8.06 | 7.75 | 0 | 0 | 0 | |
| 13/07/2021 |
8.00
|
450,900 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 | |
| 12/07/2021 |
8.06
|
131,600 | 8.25 | 8.31 | 7.88 | 0 | 0 | 0 | |
| 09/07/2021 |
8.25
|
120,700 | 8.19 | 8.25 | 8.00 | 0 | 0 | 0 | |
| 08/07/2021 |
8.19
|
238,200 | 8.13 | 8.19 | 7.75 | 0 | 0 | 0 | |
| 07/07/2021 |
8.13
|
287,700 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 06/07/2021 |
8.25
|
421,400 | 8.44 | 8.44 | 7.88 | 0 | 0 | 0 | |
| 05/07/2021 |
8.44
|
185,650 | 8.56 | 8.56 | 8.06 | 0 | 3,500 | -0.0 | |
| 02/07/2021 |
8.56
|
482,030 | 8.56 | 8.56 | 8.00 | 0 | 0 | 0 | |
| 01/07/2021 |
8.56
|
623,800 | 8.56 | 8.62 | 8.06 | 0 | 0 | 0 | |
| 30/06/2021 |
8.56
|
39,900 | 8.69 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 29/06/2021 |
8.69
|
280,900 | 8.69 | 8.75 | 8.44 | 0 | 0 | 0 | |
| 28/06/2021 |
8.69
|
442,900 | 8.81 | 8.87 | 8.31 | 3,100 | 0 | 0.0 | |
| 25/06/2021 |
8.81
|
418,210 | 9.12 | 9.12 | 8.62 | 500 | 0 | 0.0 | |
| 24/06/2021 |
9.12
|
386,900 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 | |
| 23/06/2021 |
9.18
|
355,031 | 9.37 | 9.37 | 9.00 | 0 | 0 | 0 | |
| 22/06/2021 |
9.37
|
848,700 | 9.31 | 9.43 | 9.00 | 0 | 0 | 0 | |
| 21/06/2021 |
9.31
|
606,100 | 9.24 | 9.31 | 9.18 | 0 | 0 | 0 | |
| 18/06/2021 |
9.24
|
793,100 | 9.18 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 17/06/2021 |
9.18
|
402,900 | 9.18 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 16/06/2021 |
9.18
|
396,100 | 9.37 | 9.43 | 9.06 | 0 | 0 | 0 | |
| 15/06/2021 |
9.37
|
462,839 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 | |
| 14/06/2021 |
9.49
|
584,730 | 9.43 | 9.55 | 9.37 | 0 | 0 | 0 | |
| 11/06/2021 |
9.43
|
802,700 | 9.12 | 9.43 | 9.12 | 0 | 0 | 0 | |
| 10/06/2021 |
9.12
|
680,702 | 9.00 | 9.18 | 8.93 | 0 | 0 | 0 | |
| 09/06/2021 |
9.00
|
589,100 | 8.87 | 9.06 | 8.62 | 0 | 0 | 0 | |
| 08/06/2021 |
8.87
|
325,500 | 8.87 | 9.00 | 8.69 | 0 | 0 | 0 | |
| 07/06/2021 |
8.87
|
198,300 | 8.93 | 9.00 | 8.75 | 0 | 0 | 0 | |
| 04/06/2021 |
8.93
|
568,400 | 8.87 | 8.93 | 8.56 | 0 | 0 | 0 | |
| 03/06/2021 |
8.87
|
408,700 | 8.75 | 8.87 | 8.69 | 0 | 0 | 0 | |
| 02/06/2021 |
8.75
|
406,100 | 8.81 | 8.87 | 8.37 | 0 | 0 | 0 | |
| 01/06/2021 |
8.81
|
461,100 | 8.69 | 8.81 | 8.37 | 0 | 0 | 0 | |
| 31/05/2021 |
8.69
|
556,602 | 8.44 | 9.00 | 8.06 | 0 | 0 | 0 | |
| 28/05/2021 |
8.44
|
379,810 | 8.44 | 8.44 | 8.06 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
8.44
|
379,300 | 8.44 | 8.56 | 8.19 | 0 | 100 | -0.0 | |
| 26/05/2021 |
8.44
|
327,310 | 8.56 | 8.62 | 8.19 | 0 | 0 | 0 | |
| 25/05/2021 |
8.56
|
342,800 | 8.62 | 8.62 | 8.31 | 0 | 0 | 0 | |
| 24/05/2021 |
8.62
|
221,210 | 8.56 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 21/05/2021 |
8.56
|
278,705 | 8.56 | 8.62 | 8.31 | 0 | 0 | 0 | |
| 20/05/2021 |
8.56
|
339,400 | 8.69 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 19/05/2021 |
8.69
|
417,800 | 8.93 | 9.00 | 8.56 | 0 | 500 | -0.0 | |
| 18/05/2021 |
8.93
|
338,305 | 9.06 | 9.12 | 8.87 | 0 | 0 | 0 | |
| 17/05/2021 |
9.06
|
330,700 | 8.93 | 9.06 | 8.87 | 100 | 0 | 0.0 | |
| 14/05/2021 |
8.93
|
510,900 | 8.81 | 8.93 | 8.69 | 0 | 0 | 0 | |
| 13/05/2021 |
8.81
|
454,700 | 8.75 | 8.87 | 8.69 | 0 | 0 | 0 | |
| 12/05/2021 |
8.75
|
335,300 | 8.69 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 11/05/2021 |
8.69
|
386,200 | 8.50 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 10/05/2021 |
8.50
|
248,300 | 8.56 | 8.62 | 8.37 | 0 | 0 | 0 | |
| 07/05/2021 |
8.56
|
300,300 | 8.69 | 8.69 | 8.31 | 1,800 | 0 | 0.0 | |
| 06/05/2021 |
8.69
|
342,200 | 8.69 | 8.75 | 8.37 | 3,000 | 0 | 0.0 | |
| 05/05/2021 |
8.69
|
265,500 | 8.69 | 8.75 | 8.44 | 0 | 0 | 0 | |
| 04/05/2021 |
8.69
|
242,400 | 8.81 | 8.87 | 8.56 | 3,000 | 0 | 0.0 | |
| 29/04/2021 |
8.81
|
358,605 | 8.81 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 28/04/2021 |
8.81
|
346,310 | 8.81 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 27/04/2021 |
8.81
|
303,800 | 8.81 | 8.93 | 8.69 | 4,000 | 0 | 0.1 | |
| 26/04/2021 |
8.81
|
382,815 | 8.81 | 9.06 | 8.69 | 19,000 | 0 | 0.3 | |
| 23/04/2021 |
8.81
|
450,446 | 8.87 | 9.00 | 8.69 | 0 | 0 | 0 | |
| 22/04/2021 |
8.87
|
290,900 | 9.12 | 9.18 | 8.81 | 0 | 0 | 0 | |
| 20/04/2021 |
9.12
|
369,900 | 9.06 | 9.31 | 9.00 | 0 | 0 | 0 | |