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) |
-0.20 | -1.75% | 17,681,700 | -500 | -0.0 |
11.10
11.90
11.30
|
2 tháng
(2024-07-22) |
-1.07 | -8.74% | 67,389,600 | -10,400 | -0.2 |
10.64
12.27
11.30
|
3 tháng
(2024-06-20) |
0.11 | 0.98% | 119,327,400 | -72,400 | -1.0 |
10.64
12.73
11.30
|
6 tháng
(2024-03-22) |
1.29 | 13.03% | 198,584,349 | -24,000 | -0.4 |
9.55
12.73
11.30
|
12 tháng
(2023-09-25) |
2.02 | 21.98% | 239,384,756 | -67,220 | -0.9 |
9.09
12.73
11.30
|
24 tháng
(2022-09-29) |
1.73 | 18.25% | 346,645,280 | -85,921 | -1.0 |
5.76
12.73
11.30
|
36 tháng
(2021-10-04) |
-4.43 | -28.33% | 787,935,504 | -1,053 | -2.4 |
5.76
20.84
11.30
|
60 tháng
(2020-07-09) |
0.49 | 4.60% | 1,419,122,479 | -15,947 | 11.5 |
5.76
20.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.82
|
208,506 | 9.91 | 10 | 9.82 | 0 | 0 | 0 | |
06/07/2023 |
10
|
177,706 | 9.91 | 10 | 9.82 | 0 | 0 | 0 | |
05/07/2023 |
9.91
|
521,024 | 10 | 10 | 9.82 | 0 | 0 | 0 | |
04/07/2023 |
9.91
|
521,542 | 9.91 | 10.09 | 9.82 | 0 | 0 | 0 | |
03/07/2023 |
10
|
236,180 | 10.09 | 10.09 | 9.82 | 0 | 4,200 | -0.0 | |
30/06/2023 |
9.82
|
523,421 | 10.09 | 10.18 | 9.82 | 0 | 0 | 0 | |
29/06/2023 |
10.09
|
270,381 | 10.27 | 10.27 | 10.09 | 0 | 0 | 0 | |
28/06/2023 |
10.27
|
269,556 | 10.27 | 10.36 | 10.18 | 0 | 0 | 0 | |
27/06/2023 |
10.27
|
256,330 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 | |
26/06/2023 |
10.36
|
691,853 | 10.45 | 10.55 | 10.18 | 0 | 0 | 0 | |
23/06/2023 |
10.45
|
885,285 | 10.36 | 10.55 | 10.27 | 0 | 0 | 0 | |
22/06/2023 |
10.36
|
370,779 | 10.36 | 10.55 | 10.27 | 0 | 0 | 0 | |
21/06/2023 |
10.55
|
383,627 | 10.45 | 10.55 | 10.27 | 0 | 0 | 0 | |
20/06/2023 |
10.45
|
337,674 | 10.45 | 10.45 | 10.27 | 0 | 0 | 0 | |
19/06/2023 |
10.45
|
264,991 | 10.45 | 10.45 | 10.27 | 100 | 1,100 | -0.0 | |
16/06/2023 |
10.45
|
1,164,784 | 10.27 | 10.64 | 10.18 | 0 | 700 | -0.0 | |
15/06/2023 |
10.18
|
308,890 | 10.27 | 10.36 | 10.18 | 0 | 0 | 0 | |
14/06/2023 |
10.27
|
665,547 | 10.18 | 10.45 | 10.18 | 0 | 0 | 0 | |
13/06/2023 |
10.18
|
520,945 | 10.27 | 10.36 | 10.09 | 0 | 0 | 0 | |
12/06/2023 |
10.27
|
355,519 | 10.18 | 10.36 | 10.18 | 0 | 1 | -0.0 | |
09/06/2023 |
10.18
|
518,654 | 10.18 | 10.36 | 10.09 | 0 | 0 | 0 | |
08/06/2023 |
10.27
|
740,736 | 10.36 | 10.55 | 10 | 0 | 200,400 | -2.2 | |
07/06/2023 |
10.36
|
924,025 | 10.64 | 10.64 | 10.27 | 5,500 | 0 | 0.1 | |
06/06/2023 |
10.55
|
874,539 | 10.73 | 10.91 | 10.36 | 20,000 | 0 | 0.2 | |
05/06/2023 |
10.73
|
1,319,613 | 10.73 | 11.09 | 10.55 | 180,100 | 0 | 2.1 | |
02/06/2023 |
10.73
|
1,491,743 | 10.27 | 10.82 | 10.27 | 400 | 0 | 0.0 | |
01/06/2023 |
10.27
|
1,019,178 | 9.55 | 10.27 | 9.55 | 0 | 2,000 | -0.0 | |
31/05/2023 |
9.64
|
283,459 | 9.73 | 9.73 | 9.55 | 0 | 0 | 0 | |
30/05/2023 |
9.73
|
576,165 | 9.64 | 9.73 | 9.45 | 0 | 200 | -0.0 | |
29/05/2023 |
9.55
|
228,469 | 9.36 | 9.64 | 9.36 | 0 | 500 | -0.0 | |
26/05/2023 |
9.45
|
256,302 | 9.45 | 9.64 | 9.36 | 0 | 0 | 0 | |
25/05/2023 |
9.45
|
246,475 | 9.55 | 9.73 | 9.45 | 0 | 0 | 0 | |
24/05/2023 |
9.64
|
256,168 | 9.64 | 9.73 | 9.45 | 0 | 0 | 0 | |
23/05/2023 |
9.55
|
802,290 | 9.45 | 9.73 | 9.36 | 0 | 0 | 0 | |
22/05/2023 |
9.45
|
132,701 | 9.36 | 9.55 | 9.36 | 100 | 0 | 0.0 | |
19/05/2023 |
9.45
|
124,705 | 9.27 | 9.55 | 9.27 | 0 | 0 | 0 | |
18/05/2023 |
9.36
|
182,992 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 | |
17/05/2023 |
9.45
|
456,859 | 9.55 | 9.55 | 9.27 | 0 | 0 | 0 | |
16/05/2023 |
9.55
|
153,471 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
15/05/2023 |
9.64
|
790,620 | 9.55 | 9.64 | 9.45 | 0 | 2,000 | -0.0 | |
12/05/2023 |
9.45
|
417,425 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 | |
11/05/2023 |
9.45
|
198,649 | 9.45 | 9.55 | 9.45 | 1,000 | 0 | 0.0 | |
10/05/2023 |
9.45
|
284,810 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 | |
09/05/2023 |
9.45
|
172,112 | 9.45 | 9.64 | 9.36 | 0 | 0 | 0 | |
08/05/2023 |
9.36
|
202,381 | 9.36 | 9.64 | 9.36 | 0 | 0 | 0 | |
05/05/2023 |
9.36
|
78,302 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 | |
04/05/2023 |
9.45
|
210,010 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 | |
28/04/2023 |
9.36
|
121,581 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 | |
27/04/2023 |
9.36
|
122,625 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 | |
26/04/2023 |
9.45
|
153,627 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 | |
25/04/2023 |
9.36
|
371,319 | 9.36 | 9.55 | 9.18 | 0 | 0 | 0 | |
24/04/2023 |
9.27
|
338,491 | 9.36 | 9.55 | 9.27 | 0 | 0 | 0 | |
21/04/2023 |
9.36
|
323,191 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 | |
20/04/2023 |
9.55
|
238,177 | 9.55 | 9.64 | 9.36 | 0 | 0 | 0 | |
19/04/2023 |
9.55
|
362,241 | 9.64 | 9.73 | 9.45 | 0 | 0 | 0 | |
18/04/2023 |
9.64
|
407,243 | 9.82 | 9.82 | 9.55 | 0 | 0 | 0 | |
17/04/2023 |
9.64
|
255,131 | 9.73 | 9.91 | 9.64 | 0 | 0 | 0 | |
14/04/2023 |
9.73
|
1,308,090 | 9.64 | 9.91 | 9.55 | 0 | 0 | 0 | |
13/04/2023 |
9.55
|
621,295 | 9.45 | 9.82 | 9.45 | 0 | 0 | 0 | |
12/04/2023 |
9.36
|
171,803 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
11/04/2023 |
9.45
|
94,617 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 | |
10/04/2023 |
9.45
|
263,290 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 | |
07/04/2023 |
9.45
|
243,304 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 | |
06/04/2023 |
9.55
|
370,935 | 9.55 | 9.64 | 9.45 | 0 | 5,000 | -0.1 | |
05/04/2023 |
9.45
|
220,784 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 | |
04/04/2023 |
9.55
|
178,137 | 9.55 | 9.64 | 9.36 | 0 | 0 | 0 | |
03/04/2023 |
9.45
|
189,020 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 | |
31/03/2023 |
9.64
|
216,050 | 9.55 | 9.73 | 9.55 | 0 | 0 | 0 | |
30/03/2023 |
9.55
|
230,605 | 9.55 | 9.73 | 9.45 | 0 | 0 | 0 | |
29/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
29/03/2023 |
9.55
|
233,145 | 10 | 10 | 9.27 | 0 | 0 | 0 | |
28/03/2023 |
9.16
|
377,788 | 9.16 | 9.23 | 9.08 | 0 | 0 | 0 | |
27/03/2023 |
9.16
|
266,030 | 9.23 | 9.31 | 9.08 | 0 | 0 | 0 | |
24/03/2023 |
9.16
|
231,605 | 9.31 | 9.39 | 9.16 | 0 | 0 | 0 | |
23/03/2023 |
9.23
|
333,410 | 9.23 | 9.31 | 9.16 | 0 | 0 | 0 | |
22/03/2023 |
9.23
|
104,915 | 9.23 | 9.31 | 9.16 | 0 | 0 | 0 | |
21/03/2023 |
9.23
|
141,348 | 9.39 | 9.39 | 9.23 | 0 | 0 | 0 | |
20/03/2023 |
9.39
|
202,960 | 9.31 | 9.47 | 9.23 | 0 | 0 | 0 | |
17/03/2023 |
9.31
|
239,150 | 9.31 | 9.55 | 9.31 | 0 | 0 | 0 | |
16/03/2023 |
9.31
|
133,120 | 9.23 | 9.39 | 9.16 | 0 | 0 | 0 | |
15/03/2023 |
9.31
|
293,525 | 9.08 | 9.47 | 9.08 | 0 | 0 | 0 | |
14/03/2023 |
9.16
|
313,160 | 9.08 | 9.23 | 8.92 | 0 | 0 | 0 | |
13/03/2023 |
9.08
|
470,113 | 9.16 | 9.31 | 9.08 | 0 | 0 | 0 | |
10/03/2023 |
9.23
|
200,350 | 9.23 | 9.47 | 9.23 | 0 | 0 | 0 | |
09/03/2023 |
9.31
|
213,698 | 9.16 | 9.31 | 9.08 | 0 | 0 | 0 | |
08/03/2023 |
9.16
|
205,128 | 8.92 | 9.16 | 8.92 | 0 | 0 | 0 | |
07/03/2023 |
8.92
|
243,502 | 9.00 | 9.16 | 8.84 | 0 | 0 | 0 | |
06/03/2023 |
8.76
|
515,402 | 8.68 | 9.08 | 8.60 | 0 | 0 | 0 | |
03/03/2023 |
8.52
|
217,062 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 | |
02/03/2023 |
8.68
|
243,611 | 8.68 | 8.76 | 8.52 | 0 | 0 | 0 | |
01/03/2023 |
8.60
|
242,120 | 8.52 | 8.68 | 8.37 | 0 | 0 | 0 | |
28/02/2023 |
8.45
|
241,007 | 8.52 | 8.68 | 8.45 | 0 | 0 | 0 | |
27/02/2023 |
8.52
|
322,709 | 8.52 | 8.76 | 8.37 | 0 | 0 | 0 | |
24/02/2023 |
8.68
|
331,230 | 8.68 | 8.76 | 8.45 | 0 | 0 | 0 | |
23/02/2023 |
8.52
|
178,302 | 8.52 | 8.68 | 8.45 | 0 | 0 | 0 | |
22/02/2023 |
8.52
|
312,559 | 8.60 | 8.76 | 8.45 | 0 | 5,000 | -0.1 | |
21/02/2023 |
8.68
|
309,405 | 8.68 | 8.76 | 8.52 | 0 | 0 | 0 | |
20/02/2023 |
8.68
|
235,065 | 8.45 | 8.68 | 8.45 | 0 | 0 | 0 | |
17/02/2023 |
8.45
|
204,416 | 8.37 | 8.60 | 8.37 | 0 | 0 | 0 | |
16/02/2023 |
8.45
|
267,203 | 8.45 | 8.52 | 8.29 | 0 | 0 | 0 | |
15/02/2023 |
8.45
|
548,441 | 8.37 | 8.45 | 8.21 | 0 | 0 | 0 |