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) |
-0.20 | -2.30% | 1,144,000 | 69,901 | 0.6 |
8.10
9.10
9.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.30% | 2,440,300 | 99,901 | 0.9 |
7.70
9.10
9.10
|
3 tháng
(2024-06-21) |
-1.80 | -17.48% | 4,715,500 | 109,901 | 1.0 |
7.70
10.30
9.10
|
6 tháng
(2024-03-25) |
-2.59 | -23.36% | 15,738,000 | 136,901 | 1.3 |
7.70
11.27
9.10
|
12 tháng
(2023-09-25) |
-1.86 | -17.98% | 40,530,000 | 135,042 | 1.2 |
7.70
11.45
9.10
|
24 tháng
(2022-09-30) |
0.70 | 8.91% | 81,172,312 | 144,000 | 1.2 |
3.34
13.45
9.10
|
36 tháng
(2021-10-05) |
-9.29 | -52.23% | 128,947,105 | -5,600 | -2.2 |
3.34
23.97
9.10
|
60 tháng
(2019-10-16) |
5.20 | 157.22% | 155,592,976 | 147,300 | 1.2 |
1.83
23.97
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
9.61
|
70,800 | 9.69 | 9.69 | 9.18 | 0 | 0 | 0 | |
15/09/2022 |
9.69
|
172,934 | 9.78 | 9.78 | 9.35 | 0 | 0 | 0 | |
14/09/2022 |
9.78
|
288,552 | 9.86 | 10.03 | 9.43 | 0 | 0 | 0 | |
13/09/2022 |
9.86
|
73,577 | 9.95 | 10.46 | 9.78 | 0 | 0 | 0 | |
12/09/2022 |
9.95
|
350,047 | 10.03 | 10.12 | 9.61 | 0 | 0 | 0 | |
09/09/2022 |
10.03
|
455,267 | 9.86 | 10.03 | 9.43 | 0 | 0 | 0 | |
08/09/2022 |
9.86
|
124,800 | 9.95 | 10.12 | 9.61 | 0 | 0 | 0 | |
07/09/2022 |
9.95
|
201,400 | 10.21 | 10.21 | 9.69 | 0 | 0 | 0 | |
06/09/2022 |
10.21
|
295,319 | 10.21 | 10.21 | 9.78 | 0 | 0 | 0 | |
05/09/2022 |
10.21
|
243,019 | 10.29 | 10.29 | 9.95 | 0 | 0 | 0 | |
31/08/2022 |
10.29
|
360,041 | 10.29 | 10.29 | 9.78 | 0 | 0 | 0 | |
30/08/2022 |
10.29
|
283,600 | 10.38 | 10.63 | 9.95 | 0 | 0 | 0 | |
29/08/2022 |
10.38
|
375,000 | 10.55 | 10.55 | 9.61 | 0 | 0 | 0 | |
26/08/2022 |
10.55
|
437,832 | 10.55 | 10.72 | 10.12 | 0 | 0 | 0 | |
25/08/2022 |
10.55
|
454,956 | 10.03 | 10.63 | 9.86 | 0 | 0 | 0 | |
24/08/2022 |
10.03
|
181,309 | 10.21 | 10.29 | 9.95 | 0 | 0 | 0 | |
23/08/2022 |
10.21
|
171,506 | 10.29 | 10.72 | 9.78 | 0 | 0 | 0 | |
22/08/2022 |
10.29
|
232,900 | 9.86 | 10.81 | 9.69 | 0 | 0 | 0 | |
19/08/2022 |
9.86
|
200,400 | 10.21 | 10.81 | 9.69 | 0 | 0 | 0 | |
18/08/2022 |
10.21
|
163,800 | 10.03 | 10.63 | 9.78 | 0 | 0 | 0 | |
17/08/2022 |
10.03
|
519,200 | 9.61 | 10.29 | 9.61 | 0 | 0 | 0 | |
16/08/2022 |
9.61
|
152,831 | 9.95 | 10.46 | 9.52 | 0 | 0 | 0 | |
15/08/2022 |
9.95
|
84,133 | 10.21 | 10.81 | 9.86 | 0 | 0 | 0 | |
12/08/2022 |
10.21
|
199,874 | 9.61 | 10.63 | 9.61 | 0 | 0 | 0 | |
11/08/2022 |
9.61
|
664,493 | 9.09 | 10.38 | 9.09 | 1,500 | 0 | 0.0 | |
10/08/2022 |
9.09
|
112,300 | 9.18 | 9.18 | 8.83 | 0 | 0 | 0 | |
09/08/2022 |
9.18
|
144,870 | 9.26 | 9.35 | 9.01 | 0 | 0 | 0 | |
08/08/2022 |
9.26
|
193,400 | 8.83 | 9.35 | 8.83 | 0 | 0 | 0 | |
05/08/2022 |
8.83
|
215,102 | 8.32 | 8.83 | 8.32 | 0 | 0 | 0 | |
04/08/2022 |
8.32
|
129,819 | 8.23 | 8.49 | 8.15 | 0 | 0 | 0 | |
03/08/2022 |
8.23
|
61,803 | 8.06 | 8.40 | 7.80 | 0 | 0 | 0 | |
02/08/2022 |
8.06
|
88,500 | 7.98 | 8.15 | 7.80 | 0 | 0 | 0 | |
01/08/2022 |
7.98
|
161,400 | 7.46 | 7.98 | 7.46 | 0 | 0 | 0 | |
29/07/2022 |
7.46
|
28,028 | 7.72 | 7.80 | 7.46 | 0 | 0 | 0 | |
28/07/2022 |
7.72
|
32,600 | 7.55 | 7.80 | 7.63 | 0 | 0 | 0 | |
27/07/2022 |
7.55
|
33,000 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 | |
26/07/2022 |
7.55
|
14,500 | 7.55 | 7.63 | 7.46 | 0 | 0 | 0 | |
25/07/2022 |
7.55
|
72,203 | 7.89 | 7.89 | 7.55 | 0 | 0 | 0 | |
22/07/2022 |
7.89
|
34,700 | 8.06 | 8.23 | 7.89 | 0 | 0 | 0 | |
21/07/2022 |
8.06
|
27,010 | 8.23 | 8.32 | 8.06 | 0 | 0 | 0 | |
20/07/2022 |
8.23
|
95,900 | 8.15 | 8.49 | 8.15 | 0 | 0 | 0 | |
19/07/2022 |
8.15
|
28,877 | 8.23 | 8.32 | 7.98 | 0 | 0 | 0 | |
18/07/2022 |
8.23
|
45,373 | 8.32 | 8.58 | 8.23 | 0 | 0 | 0 | |
15/07/2022 |
8.32
|
34,700 | 8.49 | 8.66 | 8.32 | 0 | 0 | 0 | |
14/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
14/07/2022 |
8.49
|
62,328 | 7.69 | 8.58 | 8.06 | 0 | 0 | 0 | |
13/07/2022 |
7.69
|
55,900 | 7.85 | 8.10 | 7.69 | 0 | 0 | 0 | |
12/07/2022 |
7.85
|
21,330 | 7.69 | 7.85 | 7.29 | 0 | 0 | 0 | |
11/07/2022 |
7.69
|
34,242 | 7.85 | 7.85 | 7.45 | 0 | 0 | 0 | |
08/07/2022 |
7.85
|
29,000 | 7.61 | 7.94 | 7.69 | 0 | 0 | 0 | |
07/07/2022 |
7.61
|
16,200 | 7.61 | 7.85 | 7.29 | 0 | 0 | 0 | |
06/07/2022 |
7.61
|
6,905 | 7.94 | 8.02 | 7.61 | 0 | 0 | 0 | |
05/07/2022 |
7.94
|
14,010 | 8.02 | 8.18 | 7.94 | 0 | 0 | 0 | |
04/07/2022 |
8.02
|
30,500 | 8.02 | 8.42 | 8.02 | 0 | 0 | 0 | |
01/07/2022 |
8.02
|
25,900 | 7.69 | 8.02 | 7.61 | 0 | 0 | 0 | |
30/06/2022 |
7.69
|
30,100 | 8.02 | 8.26 | 7.61 | 400 | 0 | 0.0 | |
29/06/2022 |
8.02
|
19,900 | 8.10 | 8.34 | 8.02 | 0 | 0 | 0 | |
28/06/2022 |
8.10
|
54,610 | 7.94 | 8.34 | 7.94 | 0 | 0 | 0 | |
27/06/2022 |
7.94
|
32,948 | 7.61 | 7.94 | 7.53 | 0 | 0 | 0 | |
24/06/2022 |
7.61
|
18,750 | 7.53 | 7.94 | 7.53 | 0 | 0 | 0 | |
23/06/2022 |
7.53
|
35,600 | 7.45 | 7.61 | 7.45 | 0 | 0 | 0 | |
22/06/2022 |
7.45
|
49,448 | 7.13 | 7.53 | 7.37 | 0 | 0 | 0 | |
21/06/2022 |
7.13
|
31,562 | 6.89 | 7.69 | 6.97 | 0 | 0 | 0 | |
20/06/2022 |
6.89
|
28,500 | 7.13 | 8.02 | 6.81 | 0 | 0 | 0 | |
17/06/2022 |
7.13
|
67,641 | 8.02 | 8.02 | 6.89 | 0 | 0 | 0 | |
16/06/2022 |
8.02
|
46,218 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 | |
15/06/2022 |
7.94
|
89,118 | 8.58 | 8.58 | 7.85 | 0 | 0 | 0 | |
14/06/2022 |
8.58
|
11,000 | 8.66 | 8.82 | 8.18 | 0 | 0 | 0 | |
13/06/2022 |
8.66
|
75,785 | 9.54 | 9.54 | 8.66 | 0 | 0 | 0 | |
10/06/2022 |
9.54
|
38,223 | 9.94 | 9.94 | 9.54 | 0 | 0 | 0 | |
09/06/2022 |
9.94
|
16,018 | 10.10 | 10.10 | 9.86 | 0 | 0 | 0 | |
08/06/2022 |
10.10
|
37,200 | 9.70 | 10.10 | 9.62 | 0 | 0 | 0 | |
07/06/2022 |
9.70
|
39,837 | 9.86 | 9.94 | 9.62 | 0 | 0 | 0 | |
06/06/2022 |
9.86
|
40,400 | 9.94 | 10.10 | 9.78 | 0 | 0 | 0 | |
03/06/2022 |
9.94
|
33,000 | 10.18 | 10.26 | 9.86 | 0 | 0 | 0 | |
02/06/2022 |
10.18
|
43,600 | 10.26 | 10.58 | 10.18 | 0 | 0 | 0 | |
01/06/2022 |
10.26
|
58,736 | 10.34 | 10.50 | 10.02 | 0 | 0 | 0 | |
31/05/2022 |
10.34
|
31,900 | 10.58 | 10.74 | 10.34 | 0 | 0 | 0 | |
30/05/2022 |
10.58
|
30,801 | 10.58 | 10.74 | 10.42 | 0 | 0 | 0 | |
27/05/2022 |
10.58
|
58,754 | 10.18 | 10.90 | 10.42 | 0 | 0 | 0 | |
26/05/2022 |
10.18
|
34,800 | 10.18 | 10.50 | 10.18 | 0 | 0 | 0 | |
25/05/2022 |
10.18
|
49,808 | 10.18 | 10.42 | 9.78 | 0 | 0 | 0 | |
24/05/2022 |
10.18
|
25,180 | 9.94 | 10.18 | 9.54 | 0 | 0 | 0 | |
23/05/2022 |
9.94
|
32,613 | 10.34 | 10.34 | 9.94 | 0 | 0 | 0 | |
20/05/2022 |
10.34
|
69,600 | 10.26 | 10.42 | 10.10 | 0 | 0 | 0 | |
19/05/2022 |
10.26
|
37,000 | 10.50 | 10.50 | 9.86 | 0 | 0 | 0 | |
18/05/2022 |
10.50
|
52,204 | 10.34 | 10.82 | 10.26 | 0 | 0 | 0 | |
17/05/2022 |
10.34
|
52,308 | 9.30 | 10.42 | 9.54 | 0 | 0 | 0 | |
16/05/2022 |
9.30
|
43,200 | 8.50 | 9.78 | 9.22 | 0 | 0 | 0 | |
13/05/2022 |
8.50
|
47,200 | 9.62 | 9.62 | 8.42 | 0 | 0 | 0 | |
12/05/2022 |
9.62
|
44,308 | 10.42 | 10.66 | 9.14 | 0 | 0 | 0 | |
11/05/2022 |
10.42
|
8,831 | 10.58 | 10.98 | 10.42 | 0 | 0 | 0 | |
10/05/2022 |
10.58
|
45,100 | 10.18 | 10.90 | 10.02 | 0 | 0 | 0 | |
09/05/2022 |
10.18
|
57,610 | 11.30 | 11.46 | 10.02 | 0 | 0 | 0 | |
06/05/2022 |
11.30
|
22,600 | 11.86 | 11.94 | 11.30 | 0 | 0 | 0 | |
05/05/2022 |
11.86
|
35,330 | 12.26 | 12.50 | 11.78 | 0 | 0 | 0 | |
04/05/2022 |
12.26
|
73,764 | 12.50 | 12.74 | 12.18 | 0 | 0 | 0 | |
29/04/2022 |
12.50
|
57,160 | 11.46 | 12.66 | 11.54 | 0 | 0 | 0 | |
28/04/2022 |
11.46
|
27,100 | 11.46 | 11.86 | 11.38 | 0 | 0 | 0 | |
27/04/2022 |
11.46
|
17,608 | 11.54 | 11.62 | 10.98 | 0 | 0 | 0 | |
26/04/2022 |
11.54
|
51,564 | 11.06 | 11.54 | 10.10 | 0 | 0 | 0 |