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) |
-2.60 | -14.13% | 31,300 | 0 | 0 |
15.40
18.40
15.80
|
2 tháng
(2024-07-22) |
-2.50 | -13.66% | 34,600 | 0 | 0 |
15.40
18.40
15.80
|
3 tháng
(2024-06-21) |
-2.60 | -14.13% | 35,700 | 0 | 0 |
15.40
18.40
15.80
|
6 tháng
(2024-03-25) |
0.17 | 1.06% | 63,500 | 351,786 | 5.3 |
13.60
18.40
15.80
|
12 tháng
(2023-09-25) |
-4.26 | -21.24% | 100,196 | 351,786 | 5.3 |
13.60
21.29
15.80
|
24 tháng
(2022-09-30) |
-3.11 | -16.43% | 101,761 | 351,786 | 5.3 |
13.60
23.76
15.80
|
36 tháng
(2021-10-05) |
-4.75 | -23.11% | 132,732 | 356,086 | 5.4 |
13.60
27.87
15.80
|
60 tháng
(2019-10-16) |
6.09 | 62.65% | 382,869 | 459,586 | 7.0 |
7.47
27.87
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
04/02/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
03/02/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
02/02/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
01/02/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
29/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
28/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
27/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
26/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
25/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
22/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
21/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
20/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
19/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
18/01/2021 |
10.85
|
3 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
15/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
14/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
13/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
12/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
11/01/2021 |
10.85
|
5 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
08/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
07/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/01/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
05/01/2021 |
10.85
|
10,052 | 10.85 | 10.85 | 10.85 | 10,000 | 0 | 0.1 | |
04/01/2021 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
31/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
30/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
29/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
28/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
25/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
24/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
23/12/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
22/12/2020 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
21/12/2020 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
18/12/2020 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
17/12/2020 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
15/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
14/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
11/12/2020 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
10/12/2020 |
11.92
|
22 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
09/12/2020 |
11.92
|
10 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
08/12/2020 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 100 | 0 | 0.0 | |
07/12/2020 |
12.00
|
1,600 | 13.89 | 13.89 | 12.00 | 1,600 | 0 | 0.0 | |
04/12/2020 |
12.33
|
190 | 12.33 | 12.33 | 12.33 | 100 | 0 | 0.0 | |
03/12/2020 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
02/12/2020 |
11.51
|
1,600 | 10.69 | 11.51 | 10.69 | 0 | 0 | 0 | |
01/12/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
30/11/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
27/11/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
26/11/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
25/11/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
24/11/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
23/11/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
20/11/2020 |
12.49
|
600 | 12.49 | 12.49 | 12.49 | 600 | 0 | 0.0 | |
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
19/11/2020 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
18/11/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
17/11/2020 |
9.49
|
200 | 12.33 | 12.33 | 9.49 | 200 | 0 | 0.0 | |
16/11/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
13/11/2020 |
10.91
|
8 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
12/11/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
11/11/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
10/11/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/11/2020 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
06/11/2020 |
10.91
|
203 | 10.91 | 10.91 | 10.91 | 200 | 0 | 0.0 | |
05/11/2020 |
10.91
|
130,800 | 12.33 | 12.33 | 10.91 | 55,800 | 0 | 0.9 | |
04/11/2020 |
11.06
|
200 | 10.54 | 11.06 | 10.54 | 100 | 0 | 0.0 | |
03/11/2020 |
10.16
|
18,900 | 9.27 | 12.33 | 9.27 | 3,900 | 0 | 0.1 | |
02/11/2020 |
11.28
|
500 | 8.59 | 11.28 | 8.59 | 100 | 0 | 0.0 | |
30/10/2020 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 100 | 0 | 0.0 | |
29/10/2020 |
8.97
|
1,900 | 11.88 | 11.88 | 8.97 | 300 | 0 | 0.0 | |
28/10/2020 |
10.39
|
200 | 10.39 | 10.39 | 10.39 | 200 | 0 | 0.0 | |
27/10/2020 |
10.46
|
5,400 | 10.46 | 12.33 | 10.46 | 400 | 0 | 0.0 | |
26/10/2020 |
10.24
|
5,100 | 12.33 | 12.33 | 10.24 | 100 | 0 | 0.0 | |
23/10/2020 |
8.97
|
5,200 | 9.71 | 12.11 | 8.97 | 5,200 | 0 | 0.1 | |
22/10/2020 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
21/10/2020 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
20/10/2020 |
12.33
|
5,000 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
19/10/2020 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
16/10/2020 |
12.33
|
9,800 | 12.33 | 12.33 | 12.33 | 9,800 | 0 | 0.2 | |
15/10/2020 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 100 | 0 | 0.0 | |
14/10/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
13/10/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
12/10/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
09/10/2020 |
9.42
|
1 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
08/10/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
07/10/2020 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 100 | 0 | 0.0 | |
06/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
02/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
01/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
30/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
29/09/2020 |
8.22
|
2,600 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
28/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
24/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
18/09/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |