Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.94% | 10,182,000 | 0 | 0 |
9.50
10.50
9.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.88% | 24,074,200 | 0 | 0 |
9.50
10.90
9.90
|
3 tháng
(2024-06-20) |
-1.27 | -11.34% | 48,110,500 | 0 | 0 |
9.50
11.67
9.90
|
6 tháng
(2024-03-22) |
0.32 | 3.30% | 98,380,003 | 0 | 0 |
7.92
11.67
9.90
|
12 tháng
(2023-09-25) |
-2.10 | -17.50% | 171,749,922 | 0 | 0 |
7.92
13.50
9.90
|
24 tháng
(2022-09-29) |
-3.85 | -28% | 284,755,395 | 0 | 0 |
7.92
16.67
9.90
|
36 tháng
(2021-11-03) |
2.23 | 29.13% | 297,216,737 | 0 | 0 |
7.67
16.67
9.90
|
60 tháng
(2021-11-03) |
2.23 | 29.13% | 297,216,737 | 0 | 0 |
7.67
16.67
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
9.80
|
142,900 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
18/09/2024 |
9.90
|
1,028,300 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
17/09/2024 |
9.90
|
456,600 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
16/09/2024 |
9.70
|
248,600 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
13/09/2024 |
9.50
|
470,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
12/09/2024 |
9.50
|
604,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
11/09/2024 |
9.60
|
677,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
10/09/2024 |
9.90
|
664,400 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
09/09/2024 |
10.10
|
161,500 | 10.10 | 10.10 | 10 | 0 | 0 | 0 | |
06/09/2024 |
10.10
|
549,000 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
05/09/2024 |
10
|
173,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
04/09/2024 |
10.10
|
299,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
30/08/2024 |
10.20
|
282,200 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
29/08/2024 |
10.40
|
794,500 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 | |
28/08/2024 |
10.50
|
958,700 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 | |
27/08/2024 |
10.30
|
751,000 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
26/08/2024 |
10.20
|
621,300 | 10 | 10.20 | 10 | 0 | 0 | 0 | |
23/08/2024 |
10
|
170,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
22/08/2024 |
10.10
|
392,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 | |
21/08/2024 |
10.10
|
273,900 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
20/08/2024 |
10.20
|
354,800 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 | |
19/08/2024 |
10.20
|
250,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
16/08/2024 |
10.30
|
828,100 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 | |
15/08/2024 |
10.20
|
232,300 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 | |
14/08/2024 |
10.20
|
734,000 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
13/08/2024 |
10
|
396,600 | 10.30 | 10.40 | 10 | 0 | 0 | 0 | |
12/08/2024 |
10.10
|
165,500 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 | |
09/08/2024 |
10.20
|
198,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
08/08/2024 |
10.30
|
223,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
07/08/2024 |
10.40
|
1,024,500 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 | |
06/08/2024 |
10.50
|
871,100 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
05/08/2024 |
10.10
|
1,141,500 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 | |
02/08/2024 |
10.30
|
1,084,400 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
01/08/2024 |
10
|
784,300 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 | |
31/07/2024 |
10.50
|
580,400 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 | |
30/07/2024 |
10.70
|
748,000 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 | |
29/07/2024 |
10.90
|
1,573,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 | |
26/07/2024 |
10.80
|
368,900 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 | |
25/07/2024 |
10.60
|
443,400 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 | |
24/07/2024 |
10.30
|
589,500 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
23/07/2024 |
10.10
|
1,086,700 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
22/07/2024 |
10.30
|
817,600 | 10.70 | 10.70 | 10 | 0 | 0 | 0 | |
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
19/07/2024 |
10.70
|
893,400 | 10.70 | 11.10 | 10.60 | 0 | 0 | 0 | |
18/07/2024 |
10.58
|
2,028,000 | 11 | 11.25 | 10.25 | 0 | 0 | 0 | |
17/07/2024 |
11
|
1,628,200 | 12 | 12.42 | 10.75 | 0 | 0 | 0 | |
16/07/2024 |
11.67
|
3,426,400 | 10.67 | 11.67 | 10.67 | 0 | 0 | 0 | |
15/07/2024 |
10.67
|
1,073,100 | 10.58 | 10.83 | 10.50 | 0 | 0 | 0 | |
12/07/2024 |
10.50
|
277,900 | 10.67 | 10.67 | 10.50 | 0 | 0 | 0 | |
11/07/2024 |
10.67
|
849,400 | 10.75 | 10.92 | 10.58 | 0 | 0 | 0 | |
10/07/2024 |
10.75
|
1,064,500 | 10.75 | 10.83 | 10.58 | 0 | 0 | 0 | |
09/07/2024 |
10.67
|
788,600 | 10.58 | 10.75 | 10.50 | 0 | 0 | 0 | |
08/07/2024 |
10.58
|
701,100 | 10.33 | 10.58 | 10.25 | 0 | 0 | 0 | |
05/07/2024 |
10.25
|
1,315,700 | 10 | 10.25 | 9.92 | 0 | 0 | 0 | |
04/07/2024 |
10
|
1,144,800 | 10 | 10.25 | 9.92 | 0 | 0 | 0 | |
03/07/2024 |
10.17
|
332,500 | 10.33 | 10.33 | 10.17 | 0 | 0 | 0 | |
02/07/2024 |
10.25
|
541,000 | 10.25 | 10.42 | 10.17 | 0 | 0 | 0 | |
01/07/2024 |
10.25
|
301,900 | 10.33 | 10.50 | 10.25 | 0 | 0 | 0 | |
28/06/2024 |
10.33
|
613,100 | 10.75 | 10.83 | 10.33 | 0 | 0 | 0 | |
27/06/2024 |
10.83
|
1,111,600 | 10.92 | 11.08 | 10.75 | 0 | 0 | 0 | |
26/06/2024 |
10.92
|
525,100 | 11 | 11 | 10.67 | 0 | 0 | 0 | |
25/06/2024 |
10.83
|
640,900 | 10.67 | 10.83 | 10.58 | 0 | 0 | 0 | |
24/06/2024 |
10.58
|
1,546,800 | 10.83 | 10.83 | 10.42 | 0 | 0 | 0 | |
21/06/2024 |
10.92
|
1,256,600 | 11.33 | 11.33 | 10.83 | 0 | 0 | 0 | |
20/06/2024 |
11.17
|
1,975,700 | 11 | 11.25 | 10.92 | 0 | 0 | 0 | |
19/06/2024 |
10.92
|
1,062,000 | 10.92 | 11 | 10.75 | 0 | 0 | 0 | |
18/06/2024 |
10.92
|
1,155,300 | 10.83 | 11 | 10.58 | 0 | 0 | 0 | |
17/06/2024 |
10.75
|
1,293,900 | 10.50 | 10.75 | 10.33 | 0 | 0 | 0 | |
14/06/2024 |
10.50
|
1,462,300 | 11.08 | 11.25 | 10.50 | 0 | 0 | 0 | |
13/06/2024 |
11
|
1,026,100 | 10.83 | 11 | 10.67 | 0 | 0 | 0 | |
12/06/2024 |
10.83
|
667,100 | 10.67 | 10.83 | 10.50 | 0 | 0 | 0 | |
11/06/2024 |
10.58
|
710,800 | 10.58 | 10.67 | 10.33 | 0 | 0 | 0 | |
10/06/2024 |
10.50
|
1,380,800 | 10.25 | 10.58 | 10.25 | 0 | 0 | 0 | |
07/06/2024 |
10.25
|
711,100 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 | |
06/06/2024 |
10.25
|
609,300 | 10.33 | 10.50 | 10.25 | 0 | 0 | 0 | |
05/06/2024 |
10.33
|
1,351,400 | 10.75 | 10.75 | 10.33 | 0 | 0 | 0 | |
04/06/2024 |
10.75
|
807,500 | 10.75 | 10.75 | 10.50 | 0 | 0 | 0 | |
03/06/2024 |
10.75
|
1,049,000 | 11 | 11.25 | 10.75 | 0 | 0 | 0 | |
31/05/2024 |
10.92
|
913,500 | 11.08 | 11.08 | 10.75 | 0 | 0 | 0 | |
30/05/2024 |
11
|
816,300 | 10.83 | 11 | 10.58 | 0 | 0 | 0 | |
29/05/2024 |
10.83
|
1,746,400 | 10.58 | 11.08 | 10.33 | 0 | 0 | 0 | |
28/05/2024 |
10.42
|
549,700 | 10.17 | 10.50 | 10.08 | 0 | 0 | 0 | |
27/05/2024 |
10.25
|
793,500 | 10.67 | 10.67 | 10.17 | 0 | 0 | 0 | |
24/05/2024 |
10.42
|
1,641,000 | 11.25 | 11.50 | 10.17 | 0 | 0 | 0 | |
23/05/2024 |
11.25
|
2,123,100 | 10.92 | 11.25 | 10.83 | 0 | 0 | 0 | |
22/05/2024 |
11
|
1,613,700 | 10.92 | 11.08 | 10.83 | 0 | 0 | 0 | |
21/05/2024 |
11
|
2,194,200 | 10.17 | 11.25 | 10.17 | 0 | 0 | 0 | |
20/05/2024 |
10.25
|
1,165,100 | 9.92 | 10.33 | 9.92 | 0 | 0 | 0 | |
17/05/2024 |
10
|
572,800 | 10 | 10.08 | 9.92 | 0 | 0 | 0 | |
16/05/2024 |
10
|
1,009,700 | 10.08 | 10.25 | 10 | 0 | 0 | 0 | |
15/05/2024 |
10.08
|
399,000 | 10.25 | 10.33 | 10.08 | 0 | 0 | 0 | |
14/05/2024 |
10.17
|
2,690,959 | 10.08 | 10.42 | 10.08 | 0 | 0 | 0 | |
13/05/2024 |
10
|
839,209 | 10.25 | 10.25 | 9.92 | 0 | 0 | 0 | |
10/05/2024 |
10.08
|
740,042 | 9.83 | 10.25 | 9.75 | 0 | 0 | 0 | |
09/05/2024 |
9.83
|
293,302 | 10.17 | 10.17 | 9.75 | 0 | 0 | 0 | |
08/05/2024 |
10
|
1,132,425 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
07/05/2024 |
9.58
|
167,534 | 9.58 | 9.58 | 9.50 | 0 | 0 | 0 | |
06/05/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
03/05/2024 |
9.50
|
256,867 | 9.58 | 9.67 | 9.50 | 0 | 0 | 0 | |
02/05/2024 |
9.58
|
238,400 | 9.58 | 9.67 | 9.50 | 0 | 0 | 0 | |
26/04/2024 |
9.58
|
176,550 | 9.67 | 9.75 | 9.58 | 0 | 0 | 0 |