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) |
0.10 | 1.01% | 124,900 | 0 | 0 |
9.60
10
10
|
2 tháng
(2024-07-22) |
0.50 | 5.26% | 162,300 | 0 | 0 |
9.10
10
10
|
3 tháng
(2024-06-20) |
-0.20 | -1.96% | 337,300 | 0 | 0 |
9.10
10.40
10
|
6 tháng
(2024-03-22) |
-1.03 | -9.34% | 915,300 | 0 | 0 |
9.10
11.70
10
|
12 tháng
(2023-09-25) |
-2 | -16.65% | 2,597,700 | 0 | 0 |
9.10
16.26
10
|
24 tháng
(2022-09-29) |
-3.77 | -27.40% | 4,315,871 | 0 | 0 |
9.10
16.26
10
|
36 tháng
(2021-10-04) |
-3 | -23.05% | 12,261,146 | 0 | 0 |
9.10
31.70
10
|
60 tháng
(2019-10-15) |
3.13 | 45.51% | 16,354,790 | -6,900 | -0.1 |
6.24
31.70
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
14.32
|
4,300 | 13.64 | 14.32 | 12.87 | 0 | 0 | 0 | |
24/11/2023 |
13.64
|
11,300 | 15.09 | 15.09 | 13.64 | 0 | 0 | 0 | |
23/11/2023 |
15.09
|
15,300 | 13.84 | 15.09 | 12.58 | 0 | 0 | 0 | |
22/11/2023 |
13.84
|
23,000 | 13.84 | 13.84 | 12.48 | 0 | 0 | 0 | |
21/11/2023 |
13.84
|
32,000 | 15.29 | 15.29 | 13.84 | 0 | 0 | 0 | |
20/11/2023 |
15.29
|
7,400 | 15.97 | 15.97 | 15.29 | 0 | 0 | 0 | |
17/11/2023 |
15.97
|
105,400 | 16.26 | 16.45 | 15.00 | 0 | 0 | 0 | |
16/11/2023 |
16.26
|
28,700 | 15.97 | 16.26 | 15.00 | 0 | 0 | 0 | |
15/11/2023 |
15.97
|
144,400 | 15.97 | 16.35 | 15.58 | 0 | 0 | 0 | |
14/11/2023 |
15.97
|
90,800 | 15.00 | 15.97 | 14.90 | 0 | 0 | 0 | |
13/11/2023 |
15.00
|
71,300 | 14.51 | 15.00 | 13.35 | 0 | 0 | 0 | |
10/11/2023 |
14.51
|
54,200 | 14.03 | 14.51 | 12.77 | 0 | 0 | 0 | |
09/11/2023 |
14.03
|
50,900 | 13.35 | 14.03 | 12.58 | 0 | 0 | 0 | |
08/11/2023 |
13.35
|
36,700 | 12.29 | 13.35 | 12.00 | 0 | 0 | 0 | |
07/11/2023 |
12.29
|
39,800 | 11.22 | 12.29 | 11.61 | 0 | 0 | 0 | |
06/11/2023 |
11.22
|
3,700 | 11.90 | 11.90 | 11.22 | 0 | 0 | 0 | |
03/11/2023 |
11.90
|
59,800 | 11.42 | 12.29 | 10.64 | 0 | 0 | 0 | |
02/11/2023 |
11.42
|
16,200 | 10.64 | 11.42 | 9.58 | 0 | 0 | 0 | |
01/11/2023 |
10.64
|
19,900 | 9.68 | 10.64 | 9.87 | 0 | 0 | 0 | |
31/10/2023 |
9.68
|
16,700 | 9.97 | 10.93 | 9.58 | 0 | 0 | 0 | |
30/10/2023 |
9.97
|
3,200 | 9.68 | 9.97 | 9.68 | 0 | 0 | 0 | |
27/10/2023 |
9.68
|
7,400 | 9.58 | 9.77 | 9.39 | 0 | 0 | 0 | |
26/10/2023 |
9.58
|
37,800 | 9.97 | 9.97 | 9.48 | 0 | 0 | 0 | |
25/10/2023 |
9.97
|
3,200 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
24/10/2023 |
9.97
|
2,500 | 9.87 | 9.97 | 9.87 | 0 | 0 | 0 | |
23/10/2023 |
9.87
|
2,800 | 9.68 | 9.97 | 9.68 | 0 | 0 | 0 | |
20/10/2023 |
9.68
|
2,900 | 9.48 | 10.16 | 9.68 | 0 | 0 | 0 | |
19/10/2023 |
9.48
|
28,800 | 9.68 | 9.87 | 9.39 | 0 | 0 | 0 | |
18/10/2023 |
9.68
|
20,300 | 9.68 | 9.97 | 9.39 | 0 | 0 | 0 | |
17/10/2023 |
9.68
|
10,800 | 10.06 | 10.45 | 9.39 | 0 | 0 | 0 | |
16/10/2023 |
10.06
|
7,600 | 10.45 | 10.45 | 10.06 | 0 | 0 | 0 | |
13/10/2023 |
10.45
|
5,400 | 10.26 | 10.45 | 9.97 | 0 | 0 | 0 | |
12/10/2023 |
10.26
|
14,700 | 10.26 | 10.64 | 9.68 | 0 | 0 | 0 | |
11/10/2023 |
10.26
|
8,000 | 10.55 | 10.55 | 10.16 | 0 | 0 | 0 | |
10/10/2023 |
10.55
|
22,200 | 10.64 | 11.13 | 10.16 | 0 | 0 | 0 | |
09/10/2023 |
10.64
|
4,100 | 10.55 | 10.64 | 10.35 | 0 | 0 | 0 | |
06/10/2023 |
10.55
|
2,200 | 10.16 | 10.55 | 9.77 | 0 | 0 | 0 | |
05/10/2023 |
10.16
|
9,700 | 10.64 | 10.64 | 10.06 | 0 | 0 | 0 | |
04/10/2023 |
10.64
|
600 | 10.84 | 10.84 | 10.55 | 0 | 0 | 0 | |
03/10/2023 |
10.84
|
600 | 10.64 | 10.93 | 10.64 | 0 | 0 | 0 | |
02/10/2023 |
10.64
|
17,200 | 11.32 | 11.32 | 10.64 | 0 | 0 | 0 | |
29/09/2023 |
11.32
|
500 | 10.84 | 11.42 | 11.22 | 0 | 0 | 0 | |
28/09/2023 |
10.84
|
1,000 | 11.13 | 11.32 | 10.84 | 0 | 0 | 0 | |
27/09/2023 |
11.13
|
21,800 | 10.84 | 11.22 | 10.64 | 0 | 0 | 0 | |
26/09/2023 |
10.84
|
10,300 | 12.00 | 12.00 | 10.84 | 0 | 0 | 0 | |
25/09/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
25/09/2023 |
12.00
|
41,900 | 10.93 | 12.00 | 11.61 | 0 | 0 | 0 | |
22/09/2023 |
10.93
|
67,600 | 11.37 | 11.37 | 10.24 | 0 | 0 | 0 | |
21/09/2023 |
11.37
|
36,900 | 11.80 | 11.80 | 11.28 | 0 | 0 | 0 | |
20/09/2023 |
11.80
|
9,100 | 11.71 | 11.80 | 10.93 | 0 | 0 | 0 | |
19/09/2023 |
11.71
|
20,000 | 12.50 | 12.50 | 11.28 | 0 | 0 | 0 | |
18/09/2023 |
12.50
|
13,500 | 12.58 | 12.58 | 12.15 | 0 | 0 | 0 | |
15/09/2023 |
12.58
|
8,200 | 13.36 | 13.36 | 12.58 | 0 | 0 | 0 | |
14/09/2023 |
13.36
|
500 | 13.71 | 13.71 | 13.36 | 0 | 0 | 0 | |
13/09/2023 |
13.71
|
27,700 | 13.80 | 13.80 | 13.28 | 0 | 0 | 0 | |
12/09/2023 |
13.80
|
800 | 13.88 | 13.88 | 13.80 | 0 | 0 | 0 | |
11/09/2023 |
13.88
|
29,200 | 13.88 | 14.75 | 13.80 | 0 | 0 | 0 | |
08/09/2023 |
13.88
|
9,100 | 13.80 | 13.88 | 13.80 | 0 | 0 | 0 | |
07/09/2023 |
13.80
|
17,300 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 | |
06/09/2023 |
13.80
|
4,800 | 13.54 | 13.80 | 13.28 | 0 | 0 | 0 | |
05/09/2023 |
13.54
|
16,700 | 13.80 | 13.80 | 13.45 | 0 | 0 | 0 | |
31/08/2023 |
13.80
|
600 | 13.36 | 13.97 | 13.80 | 0 | 0 | 0 | |
30/08/2023 |
13.36
|
6,800 | 14.06 | 14.06 | 13.36 | 0 | 0 | 0 | |
29/08/2023 |
14.06
|
5,500 | 13.71 | 14.14 | 13.71 | 0 | 0 | 0 | |
28/08/2023 |
13.71
|
13,300 | 14.23 | 14.23 | 13.71 | 0 | 0 | 0 | |
25/08/2023 |
14.23
|
22,900 | 13.97 | 14.23 | 13.88 | 0 | 0 | 0 | |
24/08/2023 |
13.97
|
34,000 | 13.97 | 14.58 | 13.97 | 0 | 0 | 0 | |
23/08/2023 |
13.97
|
26,800 | 13.88 | 14.14 | 13.88 | 0 | 0 | 0 | |
22/08/2023 |
13.88
|
14,000 | 13.62 | 13.88 | 13.45 | 0 | 0 | 0 | |
21/08/2023 |
13.62
|
27,000 | 14.75 | 14.75 | 13.62 | 0 | 0 | 0 | |
18/08/2023 |
14.75
|
97,000 | 14.32 | 15.71 | 13.71 | 0 | 0 | 0 | |
17/08/2023 |
14.32
|
40,300 | 15.10 | 15.10 | 13.80 | 0 | 0 | 0 | |
16/08/2023 |
15.10
|
49,800 | 15.27 | 15.27 | 13.88 | 0 | 0 | 0 | |
15/08/2023 |
15.27
|
26,600 | 15.27 | 15.62 | 15.10 | 0 | 0 | 0 | |
14/08/2023 |
15.27
|
63,000 | 15.19 | 15.36 | 14.75 | 0 | 0 | 0 | |
11/08/2023 |
15.19
|
2,600 | 14.67 | 15.19 | 13.88 | 0 | 0 | 0 | |
10/08/2023 |
14.67
|
30,200 | 14.14 | 14.67 | 13.88 | 0 | 0 | 0 | |
09/08/2023 |
14.14
|
60,200 | 12.93 | 14.14 | 12.15 | 0 | 0 | 0 | |
08/08/2023 |
12.93
|
50,100 | 12.32 | 12.93 | 12.15 | 0 | 0 | 0 | |
07/08/2023 |
12.32
|
20,700 | 12.58 | 12.93 | 12.32 | 0 | 0 | 0 | |
04/08/2023 |
12.58
|
4,900 | 12.58 | 12.58 | 12.41 | 0 | 0 | 0 | |
03/08/2023 |
12.58
|
21,200 | 12.84 | 13.02 | 12.58 | 0 | 0 | 0 | |
02/08/2023 |
12.84
|
21,600 | 12.41 | 12.84 | 11.71 | 0 | 0 | 0 | |
01/08/2023 |
12.41
|
7,500 | 12.06 | 12.50 | 12.24 | 0 | 0 | 0 | |
31/07/2023 |
12.06
|
200 | 12.50 | 12.50 | 11.89 | 0 | 0 | 0 | |
28/07/2023 |
12.50
|
46,400 | 12.06 | 13.02 | 11.89 | 0 | 0 | 0 | |
27/07/2023 |
12.06
|
13,000 | 11.80 | 12.06 | 11.80 | 0 | 0 | 0 | |
26/07/2023 |
11.80
|
32,400 | 13.02 | 13.02 | 11.71 | 0 | 0 | 0 | |
25/07/2023 |
13.02
|
4,400 | 12.58 | 13.02 | 11.98 | 0 | 0 | 0 | |
24/07/2023 |
12.58
|
54,100 | 11.54 | 12.67 | 11.54 | 0 | 0 | 0 | |
21/07/2023 |
11.54
|
21,700 | 11.54 | 12.15 | 11.28 | 0 | 0 | 0 | |
20/07/2023 |
11.54
|
2,000 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
19/07/2023 |
11.54
|
4,500 | 11.98 | 11.98 | 11.54 | 0 | 0 | 0 | |
18/07/2023 |
11.98
|
18,200 | 12.24 | 12.24 | 11.71 | 0 | 0 | 0 | |
17/07/2023 |
12.24
|
7,100 | 12.15 | 12.24 | 11.89 | 0 | 0 | 0 | |
14/07/2023 |
12.15
|
13,000 | 11.71 | 12.15 | 11.63 | 0 | 0 | 0 | |
13/07/2023 |
11.71
|
11,700 | 11.80 | 12.15 | 11.71 | 0 | 0 | 0 | |
12/07/2023 |
11.80
|
15,100 | 11.71 | 12.15 | 11.71 | 0 | 0 | 0 | |
11/07/2023 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/07/2023 |
11.71
|
10,300 | 11.63 | 11.71 | 11.54 | 0 | 0 | 0 | |
07/07/2023 |
11.63
|
2,200 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |