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) |
-0.37 | -3.21% | 752,200 | 600 | 0.0 |
11
12.51
11.20
|
2 tháng
(2024-07-22) |
-0.46 | -3.95% | 893,000 | 700 | 0.0 |
11
12.51
11.20
|
3 tháng
(2024-06-20) |
-0.33 | -2.84% | 1,144,700 | 651 | 0.0 |
11
12.51
11.20
|
6 tháng
(2024-03-22) |
1.14 | 11.35% | 2,206,300 | -151,723 | -1.9 |
9.75
12.51
11.20
|
12 tháng
(2023-09-25) |
1.41 | 14.39% | 2,648,900 | -149,423 | -1.9 |
8.46
12.51
11.20
|
24 tháng
(2022-09-29) |
1.52 | 15.76% | 4,364,900 | -141,270 | -1.0 |
8.01
12.51
11.20
|
36 tháng
(2021-10-04) |
2.27 | 25.41% | 26,614,100 | -43,510 | 3.4 |
8.01
13.81
11.20
|
60 tháng
(2019-10-15) |
7.59 | 209.97% | 29,992,950 | -44,260 | 3.4 |
3.20
13.81
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
24/11/2023 |
9.03
|
700 | 9.57 | 9.70 | 8.99 | 0 | 0 | 0 | |
23/11/2023 |
9.57
|
1,400 | 9.70 | 9.79 | 9.03 | 0 | 0 | 0 | |
22/11/2023 |
9.70
|
8,400 | 9.08 | 9.70 | 8.86 | 0 | 0 | 0 | |
21/11/2023 |
9.08
|
1,600 | 9.17 | 9.17 | 8.90 | 0 | 0 | 0 | |
20/11/2023 |
9.17
|
1,900 | 9.17 | 9.17 | 8.81 | 0 | 0 | 0 | |
17/11/2023 |
9.17
|
3,300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
16/11/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
15/11/2023 |
9.17
|
2,200 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 | |
14/11/2023 |
9.17
|
800 | 9.17 | 9.79 | 9.17 | 0 | 0 | 0 | |
13/11/2023 |
9.17
|
2,200 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 | |
10/11/2023 |
9.26
|
800 | 9.66 | 9.66 | 9.26 | 0 | 0 | 0 | |
09/11/2023 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/11/2023 |
9.66
|
800 | 9.17 | 9.66 | 9.17 | 0 | 0 | 0 | |
07/11/2023 |
9.17
|
1,000 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 | |
06/11/2023 |
9.35
|
2,100 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 | |
03/11/2023 |
9.35
|
7,500 | 9.97 | 9.97 | 9.35 | 0 | 0 | 0 | |
02/11/2023 |
9.97
|
6,000 | 9.44 | 9.97 | 9.08 | 0 | 0 | 0 | |
01/11/2023 |
9.44
|
700 | 9.44 | 9.44 | 8.90 | 0 | 0 | 0 | |
31/10/2023 |
9.44
|
400 | 9.44 | 9.44 | 8.95 | 0 | 0 | 0 | |
30/10/2023 |
9.44
|
200 | 8.90 | 9.52 | 9.44 | 0 | 0 | 0 | |
27/10/2023 |
8.90
|
1,000 | 8.86 | 9.44 | 8.90 | 0 | 0 | 0 | |
26/10/2023 |
8.86
|
1,600 | 9.39 | 9.39 | 8.86 | 0 | 0 | 0 | |
25/10/2023 |
9.39
|
4,100 | 9.39 | 9.39 | 8.81 | 0 | 0 | 0 | |
24/10/2023 |
9.39
|
1,600 | 9.35 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/10/2023 |
9.35
|
100 | 9.21 | 9.35 | 9.35 | 0 | 0 | 0 | |
20/10/2023 |
9.21
|
5,000 | 9.70 | 9.70 | 9.21 | 0 | 0 | 0 | |
19/10/2023 |
9.70
|
200 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 | |
18/10/2023 |
9.61
|
300 | 9.92 | 9.92 | 9.61 | 0 | 0 | 0 | |
17/10/2023 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
16/10/2023 |
9.92
|
700 | 9.92 | 9.92 | 9.70 | 0 | 0 | 0 | |
13/10/2023 |
9.92
|
2,200 | 9.57 | 10.24 | 9.44 | 0 | 0 | 0 | |
12/10/2023 |
9.57
|
300 | 9.44 | 9.57 | 9.52 | 0 | 0 | 0 | |
11/10/2023 |
9.44
|
700 | 9.39 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/10/2023 |
9.39
|
1,600 | 9.84 | 9.84 | 9.30 | 0 | 0 | 0 | |
09/10/2023 |
9.84
|
800 | 9.52 | 9.97 | 9.35 | 0 | 0 | 0 | |
06/10/2023 |
9.52
|
900 | 9.97 | 9.97 | 9.52 | 0 | 0 | 0 | |
05/10/2023 |
9.97
|
300 | 9.79 | 10.10 | 9.97 | 0 | 0 | 0 | |
04/10/2023 |
9.79
|
8,600 | 9.97 | 9.97 | 9.70 | 0 | 0 | 0 | |
03/10/2023 |
9.97
|
700 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 | |
02/10/2023 |
10.15
|
100 | 10.10 | 10.15 | 10.15 | 0 | 0 | 0 | |
29/09/2023 |
10.10
|
600 | 10.19 | 10.19 | 10.10 | 0 | 0 | 0 | |
28/09/2023 |
10.19
|
8,800 | 10.19 | 10.19 | 9.48 | 0 | 0 | 0 | |
27/09/2023 |
10.19
|
4,900 | 10.24 | 10.46 | 9.97 | 0 | 0 | 0 | |
26/09/2023 |
10.24
|
2,200 | 9.79 | 10.24 | 9.79 | 0 | 0 | 0 | |
25/09/2023 |
9.79
|
3,200 | 10.24 | 10.24 | 9.79 | 0 | 0 | 0 | |
22/09/2023 |
10.24
|
5,600 | 10.24 | 10.24 | 10.01 | 0 | 0 | 0 | |
21/09/2023 |
10.24
|
4,100 | 10.01 | 10.37 | 10.01 | 0 | 0 | 0 | |
20/09/2023 |
10.01
|
5,600 | 10.15 | 10.59 | 9.97 | 0 | 0 | 0 | |
19/09/2023 |
10.15
|
5,700 | 10.59 | 10.59 | 9.97 | 0 | 0 | 0 | |
18/09/2023 |
10.59
|
7,100 | 10.37 | 10.68 | 9.84 | 0 | 0 | 0 | |
15/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.99993 (Volume + 15.00%, Ratio=0.15) | |||||||||
15/09/2023 |
10.37
|
2,600 | 10.06 | 10.37 | 9.97 | 0 | 0 | 0 | |
14/09/2023 |
10.06
|
3,700 | 10.06 | 10.10 | 9.87 | 0 | 600 | -0.0 | |
13/09/2023 |
10.06
|
5,400 | 10.22 | 10.22 | 10.06 | 0 | 0 | 0 | |
12/09/2023 |
10.22
|
16,800 | 10.29 | 10.29 | 9.83 | 1,000 | 0 | 0.0 | |
11/09/2023 |
10.29
|
18,500 | 10.37 | 10.37 | 9.71 | 1,000 | 0 | 0.0 | |
08/09/2023 |
10.37
|
9,900 | 10.37 | 10.37 | 10.14 | 600 | 0 | 0.0 | |
07/09/2023 |
10.37
|
12,800 | 10.37 | 10.37 | 10.02 | 0 | 0 | 0 | |
06/09/2023 |
10.37
|
50,400 | 10.33 | 10.49 | 10.06 | 0 | 0 | 0 | |
05/09/2023 |
10.33
|
49,700 | 9.91 | 10.57 | 9.83 | 0 | 0 | 0 | |
31/08/2023 |
9.91
|
3,100 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 | |
30/08/2023 |
9.75
|
2,400 | 9.79 | 9.95 | 9.60 | 0 | 0 | 0 | |
29/08/2023 |
9.79
|
500 | 10.14 | 10.14 | 9.75 | 0 | 0 | 0 | |
28/08/2023 |
10.14
|
300 | 9.95 | 10.14 | 9.95 | 0 | 0 | 0 | |
25/08/2023 |
9.95
|
2,100 | 10.06 | 10.06 | 9.56 | 0 | 0 | 0 | |
24/08/2023 |
10.06
|
200 | 10.06 | 10.06 | 10.02 | 0 | 0 | 0 | |
23/08/2023 |
10.06
|
300 | 10.06 | 10.06 | 9.75 | 0 | 0 | 0 | |
22/08/2023 |
10.06
|
400 | 10.18 | 10.18 | 9.79 | 0 | 0 | 0 | |
21/08/2023 |
10.18
|
1,100 | 9.91 | 10.22 | 9.60 | 0 | 0 | 0 | |
18/08/2023 |
9.91
|
1,800 | 10.33 | 10.68 | 9.91 | 0 | 0 | 0 | |
17/08/2023 |
10.33
|
4,400 | 10.33 | 10.37 | 9.98 | 2,500 | 0 | 0.0 | |
16/08/2023 |
10.33
|
400 | 10.37 | 10.37 | 10.14 | 0 | 0 | 0 | |
15/08/2023 |
10.37
|
400 | 10.10 | 10.37 | 10.06 | 0 | 0 | 0 | |
14/08/2023 |
10.10
|
1,000 | 10.06 | 10.10 | 10.06 | 0 | 0 | 0 | |
11/08/2023 |
10.06
|
1,700 | 10.41 | 10.41 | 9.91 | 0 | 0 | 0 | |
10/08/2023 |
10.41
|
100 | 10.22 | 10.41 | 10.41 | 0 | 0 | 0 | |
09/08/2023 |
10.22
|
7,300 | 10.10 | 10.29 | 10.06 | 0 | 0 | 0 | |
08/08/2023 |
10.10
|
12,300 | 10.06 | 10.22 | 9.91 | 0 | 0 | 0 | |
07/08/2023 |
10.06
|
2,800 | 10.22 | 10.22 | 9.83 | 0 | 0 | 0 | |
04/08/2023 |
10.22
|
3,500 | 10.22 | 10.64 | 9.83 | 0 | 0 | 0 | |
03/08/2023 |
10.22
|
20,600 | 10.22 | 10.68 | 9.91 | 0 | 0 | 0 | |
02/08/2023 |
10.22
|
1,100 | 10.10 | 10.22 | 10.06 | 0 | 0 | 0 | |
01/08/2023 |
10.10
|
13,800 | 9.83 | 10.14 | 9.83 | 0 | 0 | 0 | |
31/07/2023 |
9.83
|
1,200 | 10.14 | 10.14 | 9.83 | 0 | 0 | 0 | |
28/07/2023 |
10.14
|
19,400 | 10.14 | 10.14 | 9.71 | 0 | 0 | 0 | |
27/07/2023 |
10.14
|
6,800 | 10.22 | 10.22 | 9.91 | 600 | 0 | 0.0 | |
26/07/2023 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
25/07/2023 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
24/07/2023 |
10.22
|
100 | 10.06 | 10.22 | 10.22 | 0 | 0 | 0 | |
21/07/2023 |
10.06
|
23,700 | 9.98 | 10.22 | 10.06 | 0 | 0 | 0 | |
20/07/2023 |
9.98
|
3,900 | 9.83 | 10.76 | 9.91 | 0 | 0 | 0 | |
19/07/2023 |
9.83
|
14,000 | 10.22 | 10.22 | 9.83 | 0 | 0 | 0 | |
18/07/2023 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
17/07/2023 |
10.22
|
1,500 | 10.06 | 10.37 | 9.91 | 0 | 0 | 0 | |
14/07/2023 |
10.06
|
3,700 | 10.06 | 10.26 | 9.91 | 0 | 0 | 0 | |
13/07/2023 |
10.06
|
2,400 | 10.29 | 10.41 | 10.06 | 0 | 0 | 0 | |
12/07/2023 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
11/07/2023 |
10.29
|
1,000 | 10.29 | 10.29 | 10.10 | 0 | 100 | -0.0 | |
10/07/2023 |
10.29
|
200 | 10.29 | 10.29 | 10.26 | 0 | 0 | 0 | |
07/07/2023 |
10.29
|
100 | 9.87 | 10.29 | 10.29 | 0 | 0 | 0 |