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) |
1.20 | 11.01% | 2,271,400 | 0 | 0 |
10.80
12.10
12.10
|
2 tháng
(2024-07-22) |
1.10 | 10% | 4,238,600 | 0 | 0 |
10.10
12.10
12.10
|
3 tháng
(2024-06-20) |
1.46 | 13.76% | 7,347,700 | 0 | 0 |
10.09
12.10
12.10
|
6 tháng
(2024-03-22) |
3.37 | 38.65% | 13,639,380 | 0 | 0 |
8.45
12.10
12.10
|
12 tháng
(2023-09-25) |
5.55 | 84.86% | 17,536,918 | 0 | 0 |
6.36
12.10
12.10
|
24 tháng
(2022-09-29) |
6.89 | 132.40% | 32,410,143 | 0 | 0 |
3.06
12.10
12.10
|
36 tháng
(2021-11-03) |
4.50 | 59.14% | 42,846,361 | 0 | 0 |
3.06
13.64
12.10
|
60 tháng
(2021-11-03) |
4.50 | 59.14% | 42,846,361 | 0 | 0 |
3.06
13.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
8.55
|
1,300 | 8.64 | 8.64 | 8.27 | 0 | 0 | 0 | |
24/11/2023 |
8.64
|
9,742 | 8.36 | 8.64 | 8.18 | 0 | 0 | 0 | |
23/11/2023 |
8.36
|
3,642 | 8.73 | 8.73 | 8.36 | 0 | 0 | 0 | |
22/11/2023 |
8.55
|
75,941 | 8.64 | 8.64 | 8.09 | 0 | 0 | 0 | |
21/11/2023 |
8.55
|
14,547 | 8.64 | 8.73 | 8.27 | 0 | 0 | 0 | |
20/11/2023 |
8.55
|
10,459 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 | |
17/11/2023 |
8.55
|
64,494 | 9.09 | 9.09 | 8.18 | 0 | 0 | 0 | |
16/11/2023 |
8.73
|
2,214 | 8.55 | 8.73 | 8.45 | 0 | 0 | 0 | |
15/11/2023 |
8.45
|
359,830 | 8.64 | 9.27 | 8 | 0 | 0 | 0 | |
14/11/2023 |
8.45
|
20,348 | 8.27 | 8.45 | 8.18 | 0 | 0 | 0 | |
13/11/2023 |
8.45
|
8,938 | 8.55 | 8.55 | 7.91 | 0 | 0 | 0 | |
10/11/2023 |
8.55
|
7,091 | 7.73 | 8.55 | 7.73 | 0 | 0 | 0 | |
09/11/2023 |
8.45
|
11,362 | 8.73 | 8.73 | 7.73 | 0 | 0 | 0 | |
08/11/2023 |
8.55
|
36,614 | 8.18 | 8.55 | 7.64 | 0 | 0 | 0 | |
07/11/2023 |
8.18
|
52,076 | 8.55 | 8.55 | 7.36 | 0 | 0 | 0 | |
06/11/2023 |
8.09
|
9,641 | 7.82 | 8.09 | 7.55 | 0 | 0 | 0 | |
03/11/2023 |
7.82
|
7,505 | 7.82 | 8.18 | 7.45 | 0 | 0 | 0 | |
02/11/2023 |
7.73
|
73,686 | 7.09 | 7.73 | 7.09 | 0 | 0 | 0 | |
01/11/2023 |
7.09
|
8,095 | 7.09 | 7.09 | 6.73 | 0 | 0 | 0 | |
31/10/2023 |
7.18
|
11,123 | 7.09 | 7.18 | 6.73 | 0 | 0 | 0 | |
30/10/2023 |
7.18
|
31,380 | 7.09 | 7.18 | 6.82 | 0 | 0 | 0 | |
27/10/2023 |
7.18
|
3,300 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
26/10/2023 |
7.18
|
54,338 | 7.27 | 7.27 | 6.73 | 0 | 0 | 0 | |
25/10/2023 |
7.27
|
53,786 | 7.27 | 7.27 | 7 | 0 | 0 | 0 | |
24/10/2023 |
7.27
|
10,347 | 7.36 | 7.36 | 7 | 0 | 0 | 0 | |
23/10/2023 |
7.27
|
12,240 | 7.09 | 7.36 | 7 | 0 | 0 | 0 | |
20/10/2023 |
7.27
|
28,250 | 7.18 | 7.45 | 7.09 | 0 | 0 | 0 | |
19/10/2023 |
7.27
|
6,429 | 7.36 | 7.36 | 7.09 | 0 | 0 | 0 | |
18/10/2023 |
7.27
|
90,813 | 7.36 | 7.64 | 7 | 0 | 0 | 0 | |
17/10/2023 |
7.45
|
20,303 | 7.36 | 7.73 | 7.27 | 0 | 0 | 0 | |
16/10/2023 |
7.36
|
52,271 | 7.36 | 7.36 | 7 | 0 | 0 | 0 | |
13/10/2023 |
7.36
|
112,830 | 7.45 | 7.64 | 6.64 | 0 | 0 | 0 | |
12/10/2023 |
7.27
|
293,086 | 7.73 | 8 | 7 | 0 | 0 | 0 | |
11/10/2023 |
7.73
|
188,584 | 7.45 | 7.82 | 7.18 | 0 | 0 | 0 | |
10/10/2023 |
7.18
|
484,606 | 6.64 | 7.18 | 6.64 | 0 | 0 | 0 | |
09/10/2023 |
6.55
|
149,472 | 6.36 | 6.55 | 6.09 | 0 | 0 | 0 | |
06/10/2023 |
6.36
|
14,224 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 | |
05/10/2023 |
6.36
|
40,626 | 6.45 | 6.45 | 5.91 | 0 | 0 | 0 | |
04/10/2023 |
6.45
|
66,713 | 6.09 | 6.45 | 5.91 | 0 | 0 | 0 | |
03/10/2023 |
6.45
|
6,000 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 | |
02/10/2023 |
6.45
|
29,706 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 | |
29/09/2023 |
6.36
|
19,300 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 | |
28/09/2023 |
6.36
|
43,600 | 6.55 | 6.55 | 6.18 | 0 | 0 | 0 | |
27/09/2023 |
6.55
|
28,412 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 | |
26/09/2023 |
6.64
|
15,100 | 6.45 | 6.64 | 6.09 | 0 | 0 | 0 | |
25/09/2023 |
6.55
|
49,373 | 6.64 | 6.82 | 6.09 | 0 | 0 | 0 | |
22/09/2023 |
6.64
|
44,800 | 6.36 | 6.64 | 6 | 0 | 0 | 0 | |
21/09/2023 |
6.64
|
38,200 | 6.73 | 6.73 | 6.36 | 0 | 0 | 0 | |
20/09/2023 |
6.73
|
25,900 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 | |
19/09/2023 |
6.73
|
34,500 | 6.36 | 6.73 | 6.27 | 0 | 0 | 0 | |
18/09/2023 |
6.36
|
45,701 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 | |
15/09/2023 |
6.55
|
47,910 | 6.73 | 6.73 | 6.27 | 0 | 0 | 0 | |
14/09/2023 |
6.64
|
80,600 | 6.55 | 6.82 | 6.36 | 0 | 0 | 0 | |
13/09/2023 |
6.36
|
198,500 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 | |
12/09/2023 |
6.18
|
196,331 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 | |
11/09/2023 |
5.91
|
39,742 | 6.09 | 6.36 | 5.82 | 0 | 0 | 0 | |
08/09/2023 |
6
|
56,420 | 5.91 | 6 | 5.64 | 0 | 0 | 0 | |
07/09/2023 |
5.91
|
57,200 | 5.82 | 5.91 | 5.55 | 0 | 0 | 0 | |
06/09/2023 |
5.82
|
100,928 | 5.55 | 5.82 | 5.55 | 0 | 0 | 0 | |
05/09/2023 |
5.64
|
77,901 | 5.45 | 5.73 | 5.36 | 0 | 0 | 0 | |
31/08/2023 |
5.55
|
81,522 | 5.55 | 5.64 | 5.45 | 0 | 0 | 0 | |
30/08/2023 |
5.55
|
76,100 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 | |
29/08/2023 |
5.45
|
137,502 | 5.36 | 5.64 | 5.36 | 0 | 0 | 0 | |
28/08/2023 |
5.45
|
34,801 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
25/08/2023 |
5.45
|
124,100 | 5.64 | 5.82 | 5.18 | 0 | 0 | 0 | |
24/08/2023 |
5.64
|
47,800 | 5.55 | 5.73 | 5.36 | 0 | 0 | 0 | |
23/08/2023 |
5.55
|
610,396 | 5.09 | 5.55 | 5.09 | 0 | 0 | 0 | |
22/08/2023 |
5.09
|
28,927 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 | |
21/08/2023 |
5.09
|
118,601 | 4.73 | 5.09 | 4.73 | 0 | 0 | 0 | |
18/08/2023 |
5.09
|
130,810 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 | |
17/08/2023 |
5.64
|
48,700 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 | |
16/08/2023 |
5.73
|
114,150 | 5.91 | 6 | 5.45 | 0 | 0 | 0 | |
15/08/2023 |
5.91
|
198,020 | 6 | 6 | 5.45 | 0 | 0 | 0 | |
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
14/08/2023 |
6
|
417,936 | 6.36 | 6.45 | 5.82 | 0 | 0 | 0 | |
11/08/2023 |
5.95
|
679,578 | 6.28 | 6.36 | 5.79 | 0 | 0 | 0 | |
10/08/2023 |
5.79
|
895,510 | 5.54 | 5.79 | 5.45 | 0 | 0 | 0 | |
09/08/2023 |
5.29
|
503,500 | 4.96 | 5.29 | 4.96 | 0 | 0 | 0 | |
08/08/2023 |
4.88
|
118,100 | 4.96 | 5.12 | 4.79 | 0 | 0 | 0 | |
07/08/2023 |
4.96
|
163,810 | 4.96 | 5.12 | 4.88 | 0 | 0 | 0 | |
04/08/2023 |
4.96
|
103,470 | 4.71 | 5.04 | 4.38 | 0 | 0 | 0 | |
03/08/2023 |
4.63
|
30,300 | 4.63 | 4.79 | 4.63 | 0 | 0 | 0 | |
02/08/2023 |
4.71
|
16,900 | 4.63 | 4.79 | 4.55 | 0 | 0 | 0 | |
01/08/2023 |
4.63
|
52,100 | 4.79 | 4.88 | 4.63 | 0 | 0 | 0 | |
31/07/2023 |
4.79
|
49,604 | 4.55 | 4.79 | 4.55 | 0 | 0 | 0 | |
28/07/2023 |
4.71
|
13,904 | 4.71 | 4.79 | 4.63 | 0 | 0 | 0 | |
27/07/2023 |
4.71
|
75,006 | 4.71 | 4.79 | 4.63 | 0 | 0 | 0 | |
26/07/2023 |
4.63
|
52,400 | 4.71 | 4.96 | 4.55 | 0 | 0 | 0 | |
25/07/2023 |
4.71
|
41,300 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 | |
24/07/2023 |
4.79
|
123,626 | 4.55 | 4.79 | 4.46 | 0 | 0 | 0 | |
21/07/2023 |
4.63
|
67,104 | 4.46 | 4.71 | 4.46 | 0 | 0 | 0 | |
20/07/2023 |
4.46
|
35,800 | 4.38 | 4.46 | 4.30 | 0 | 0 | 0 | |
19/07/2023 |
4.38
|
27,000 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 | |
18/07/2023 |
4.46
|
13,100 | 4.38 | 4.46 | 4.30 | 0 | 0 | 0 | |
17/07/2023 |
4.38
|
23,202 | 4.46 | 4.55 | 4.38 | 0 | 0 | 0 | |
14/07/2023 |
4.46
|
27,800 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 | |
13/07/2023 |
4.38
|
59,100 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 | |
12/07/2023 |
4.38
|
5,700 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
11/07/2023 |
4.46
|
3,801 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 | |
10/07/2023 |
4.38
|
9,800 | 4.30 | 4.46 | 4.30 | 0 | 0 | 0 | |
07/07/2023 |
4.38
|
8,300 | 4.38 | 4.55 | 4.38 | 0 | 0 | 0 |