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) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
11
|
7,500 | 10.29 | 11 | 10 | 0 | 0 | 0 | |
04/02/2021 |
10.29
|
2,800 | 10.48 | 10.48 | 9.90 | 0 | 0 | 0 | |
03/02/2021 |
10.48
|
5,600 | 10.48 | 10.48 | 9.90 | 0 | 0 | 0 | |
02/02/2021 |
10.48
|
13,100 | 10.67 | 10.67 | 9.95 | 0 | 0 | 0 | |
01/02/2021 |
10.67
|
2,400 | 10.48 | 10.67 | 9.86 | 0 | 0 | 0 | |
29/01/2021 |
10.48
|
18,600 | 11.24 | 11.24 | 10.48 | 0 | 0 | 0 | |
28/01/2021 |
11.24
|
27,200 | 11.62 | 11.62 | 10.81 | 0 | 0 | 0 | |
27/01/2021 |
11.62
|
8,000 | 12.10 | 12.10 | 11.33 | 0 | 0 | 0 | |
26/01/2021 |
12.10
|
29,800 | 12.19 | 12.19 | 11.38 | 0 | 0 | 0 | |
25/01/2021 |
12.19
|
3,900 | 12.24 | 12.24 | 11.90 | 0 | 0 | 0 | |
22/01/2021 |
12.24
|
60,300 | 12.71 | 12.71 | 11.86 | 0 | 0 | 0 | |
21/01/2021 |
12.71
|
40,700 | 12.67 | 13.24 | 12.10 | 100 | 0 | 0.0 | |
20/01/2021 |
12.67
|
61,400 | 12.10 | 12.90 | 11.33 | 0 | 0 | 0 | |
19/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
19/01/2021 |
12.10
|
49,200 | 11.33 | 12.10 | 12.10 | 1,000 | 0 | 0.0 | |
18/01/2021 |
11.34
|
89,600 | 12.11 | 12.11 | 11.27 | 100 | 0 | 0.0 | |
15/01/2021 |
12.11
|
51,200 | 13.01 | 13.01 | 12.11 | 0 | 0 | 0 | |
14/01/2021 |
13.01
|
5,600 | 13.99 | 13.99 | 13.01 | 200 | 0 | 0.0 | |
13/01/2021 |
13.99
|
13,600 | 15.03 | 15.03 | 13.99 | 0 | 0 | 0 | |
12/01/2021 |
15.03
|
21,400 | 16.10 | 16.77 | 14.99 | 100 | 0 | 0.0 | |
11/01/2021 |
16.10
|
12,000 | 17.11 | 17.11 | 16.10 | 200 | 0 | 0.0 | |
08/01/2021 |
17.11
|
6,300 | 16.43 | 17.11 | 16.43 | 0 | 0 | 0 | |
07/01/2021 |
16.43
|
20,600 | 15.36 | 16.43 | 14.29 | 0 | 0 | 0 | |
06/01/2021 |
15.36
|
13,700 | 15.16 | 15.36 | 14.12 | 0 | 0 | 0 | |
05/01/2021 |
15.16
|
4,100 | 15.09 | 15.43 | 15.09 | 0 | 0 | 0 | |
04/01/2021 |
15.09
|
1,100 | 14.96 | 15.09 | 14.96 | 0 | 0 | 0 | |
31/12/2020 |
14.96
|
23,770 | 14.09 | 14.96 | 13.15 | 0 | 0 | 0 | |
30/12/2020 |
14.09
|
20,900 | 13.42 | 14.09 | 12.61 | 0 | 0 | 0 | |
29/12/2020 |
13.42
|
14,350 | 12.61 | 13.42 | 12.41 | 0 | 0 | 0 | |
28/12/2020 |
12.61
|
49,430 | 12.41 | 12.68 | 12.07 | 0 | 0 | 0 | |
25/12/2020 |
12.41
|
2,390 | 12.41 | 12.41 | 11.60 | 0 | 0 | 0 | |
24/12/2020 |
12.41
|
8,260 | 12.14 | 12.41 | 12.07 | 0 | 0 | 0 | |
23/12/2020 |
12.14
|
14,340 | 11.37 | 12.14 | 10.73 | 0 | 0 | 0 | |
22/12/2020 |
11.37
|
7,150 | 11.40 | 11.40 | 10.73 | 0 | 0 | 0 | |
21/12/2020 |
11.40
|
3,250 | 11.07 | 11.74 | 11.37 | 0 | 0 | 0 | |
18/12/2020 |
11.07
|
6,890 | 10.63 | 11.07 | 10.33 | 0 | 0 | 0 | |
17/12/2020 |
10.63
|
630 | 11.40 | 11.40 | 10.63 | 0 | 0 | 0 | |
16/12/2020 |
11.40
|
36,860 | 11.84 | 11.84 | 11.34 | 0 | 0 | 0 | |
15/12/2020 |
11.84
|
37,770 | 11.07 | 11.84 | 10.30 | 0 | 0 | 0 | |
14/12/2020 |
11.07
|
60,020 | 10.40 | 11.07 | 10.40 | 0 | 0 | 0 | |
11/12/2020 |
10.40
|
14,750 | 9.76 | 10.43 | 9.09 | 0 | 0 | 0 | |
10/12/2020 |
9.76
|
5,160 | 9.12 | 9.76 | 9.12 | 0 | 0 | 0 | |
09/12/2020 |
9.12
|
2,300 | 8.55 | 9.12 | 8.55 | 0 | 0 | 0 | |
08/12/2020 |
8.55
|
1,450 | 8.02 | 8.55 | 8.38 | 0 | 0 | 0 | |
07/12/2020 |
8.02
|
60 | 7.85 | 8.02 | 7.31 | 0 | 0 | 0 | |
04/12/2020 |
7.85
|
30 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
03/12/2020 |
7.85
|
310 | 8.28 | 8.38 | 7.85 | 0 | 0 | 0 | |
02/12/2020 |
8.28
|
310 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 | |
01/12/2020 |
8.89
|
590 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 | |
30/11/2020 |
8.96
|
10 | 8.92 | 8.96 | 8.96 | 0 | 0 | 0 | |
27/11/2020 |
8.92
|
310 | 8.79 | 8.92 | 8.18 | 0 | 0 | 0 | |
26/11/2020 |
8.79
|
13,720 | 8.72 | 8.85 | 8.15 | 0 | 0 | 0 | |
25/11/2020 |
8.72
|
510 | 8.42 | 8.72 | 7.85 | 0 | 0 | 0 | |
24/11/2020 |
8.42
|
510 | 8.99 | 8.99 | 8.38 | 0 | 0 | 0 | |
23/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
20/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
18/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
17/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
16/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
13/11/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
12/11/2020 |
8.99
|
1,010 | 8.65 | 8.99 | 8.18 | 0 | 0 | 0 | |
11/11/2020 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
10/11/2020 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
09/11/2020 |
8.65
|
1,890 | 9.19 | 9.19 | 8.62 | 380 | 0 | 0.0 | |
06/11/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
05/11/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
04/11/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
03/11/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
02/11/2020 |
9.19
|
10 | 8.99 | 9.19 | 9.19 | 0 | 0 | 0 | |
30/10/2020 |
8.99
|
60 | 8.99 | 9.12 | 8.99 | 0 | 0 | 0 | |
29/10/2020 |
8.99
|
40 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
28/10/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
27/10/2020 |
8.99
|
210 | 8.65 | 8.99 | 8.72 | 0 | 0 | 0 | |
26/10/2020 |
8.65
|
50 | 9.22 | 9.22 | 8.65 | 50 | 0 | 0.0 | |
23/10/2020 |
9.22
|
10 | 9.16 | 9.22 | 9.22 | 0 | 0 | 0 | |
22/10/2020 |
9.16
|
6,150 | 8.96 | 9.16 | 8.96 | 0 | 0 | 0 | |
21/10/2020 |
8.96
|
180 | 8.99 | 8.99 | 8.49 | 0 | 0 | 0 | |
20/10/2020 |
8.99
|
340 | 9.06 | 9.06 | 8.45 | 0 | 0 | 0 | |
19/10/2020 |
9.06
|
90 | 9.06 | 9.06 | 8.45 | 0 | 0 | 0 | |
16/10/2020 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
15/10/2020 |
9.06
|
510 | 8.79 | 9.29 | 9.06 | 0 | 0 | 0 | |
14/10/2020 |
8.79
|
1,420 | 9.36 | 9.36 | 8.79 | 0 | 0 | 0 | |
13/10/2020 |
9.36
|
170 | 9.46 | 9.46 | 8.85 | 0 | 0 | 0 | |
12/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
09/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
08/10/2020 |
9.46
|
10 | 9.06 | 9.46 | 9.46 | 0 | 0 | 0 | |
07/10/2020 |
9.06
|
20 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
06/10/2020 |
9.06
|
5,000 | 8.89 | 9.06 | 9.06 | 0 | 0 | 0 | |
05/10/2020 |
8.89
|
880 | 9.46 | 9.46 | 8.89 | 0 | 0 | 0 | |
02/10/2020 |
9.46
|
140 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
01/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
30/09/2020 |
9.46
|
780 | 9.46 | 9.46 | 8.82 | 0 | 0 | 0 | |
29/09/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
28/09/2020 |
9.46
|
2,010 | 8.85 | 9.46 | 8.85 | 0 | 0 | 0 | |
25/09/2020 |
8.85
|
6,810 | 9.39 | 9.93 | 8.85 | 0 | 0 | 0 | |
24/09/2020 |
9.39
|
19,930 | 9.36 | 9.39 | 8.85 | 0 | 0 | 0 | |
23/09/2020 |
9.36
|
1,080 | 10.06 | 10.06 | 9.36 | 0 | 0 | 0 | |
22/09/2020 |
10.06
|
50 | 9.93 | 10.40 | 9.29 | 0 | 0 | 0 | |
21/09/2020 |
9.93
|
10 | 9.32 | 9.93 | 9.93 | 0 | 0 | 0 | |
18/09/2020 |
9.32
|
30 | 9.32 | 9.93 | 9.32 | 0 | 0 | 0 |