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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
9.70
|
545,600 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 | |
15/09/2022 |
9.90
|
704,274 | 10 | 10.40 | 9.70 | 0 | 0 | 0 | |
14/09/2022 |
10
|
1,223,710 | 10.10 | 10.40 | 9.70 | 0 | 0 | 0 | |
13/09/2022 |
10.10
|
1,239,365 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 | |
12/09/2022 |
10.20
|
1,154,457 | 10 | 10.60 | 10 | 0 | 0 | 0 | |
09/09/2022 |
10
|
770,600 | 9.50 | 10.90 | 9.60 | 0 | 0 | 0 | |
08/09/2022 |
9.50
|
292,405 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
07/09/2022 |
9.50
|
197,000 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 | |
06/09/2022 |
9.60
|
101,390 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
05/09/2022 |
9.60
|
115,839 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
31/08/2022 |
9.70
|
109,011 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
30/08/2022 |
9.80
|
200,100 | 9.90 | 10.60 | 9.70 | 0 | 0 | 0 | |
29/08/2022 |
9.90
|
267,600 | 10 | 10 | 9.70 | 0 | 0 | 0 | |
26/08/2022 |
10
|
335,000 | 10 | 10.30 | 9.80 | 0 | 0 | 0 | |
25/08/2022 |
10
|
217,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
24/08/2022 |
10.10
|
164,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 | |
23/08/2022 |
10.30
|
257,416 | 9.70 | 10.30 | 9.50 | 0 | 0 | 0 | |
22/08/2022 |
9.70
|
383,011 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 | |
19/08/2022 |
10.10
|
137,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 | |
18/08/2022 |
10.20
|
317,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
17/08/2022 |
10.20
|
320,500 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 | |
16/08/2022 |
10.40
|
449,500 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 | |
15/08/2022 |
10.60
|
324,900 | 10.80 | 11 | 10.60 | 0 | 0 | 0 | |
12/08/2022 |
10.80
|
380,610 | 11 | 11 | 10.50 | 0 | 0 | 0 | |
11/08/2022 |
11
|
864,000 | 11 | 11.60 | 10.90 | 0 | 0 | 0 | |
10/08/2022 |
11
|
674,100 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 | |
09/08/2022 |
10.60
|
427,000 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 | |
08/08/2022 |
10.50
|
725,600 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 | |
05/08/2022 |
10.20
|
374,101 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 | |
04/08/2022 |
10.10
|
380,700 | 10.10 | 10.40 | 10 | 0 | 0 | 0 | |
03/08/2022 |
10.10
|
455,000 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 | |
02/08/2022 |
10.10
|
582,700 | 9.50 | 10.10 | 9.60 | 0 | 0 | 0 | |
01/08/2022 |
9.50
|
168,300 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 | |
29/07/2022 |
9.60
|
404,900 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 | |
28/07/2022 |
9.60
|
175,300 | 9.10 | 9.60 | 9.30 | 0 | 0 | 0 | |
27/07/2022 |
9.10
|
183,000 | 9 | 9.60 | 8.60 | 0 | 0 | 0 | |
26/07/2022 |
9
|
275,500 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 | |
25/07/2022 |
9.60
|
318,800 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 | |
22/07/2022 |
10.10
|
189,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 | |
21/07/2022 |
10.10
|
176,200 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
20/07/2022 |
10.30
|
163,900 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 | |
19/07/2022 |
10.20
|
142,500 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 | |
18/07/2022 |
10.30
|
691,411 | 10.20 | 11 | 10.10 | 0 | 0 | 0 | |
15/07/2022 |
10.20
|
438,101 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
14/07/2022 |
10.20
|
506,800 | 10.30 | 10.60 | 10 | 0 | 0 | 0 | |
13/07/2022 |
10.30
|
740,900 | 10.20 | 11 | 10.10 | 0 | 0 | 0 | |
12/07/2022 |
10.20
|
596,600 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
11/07/2022 |
10
|
105,707 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 | |
08/07/2022 |
9.90
|
218,000 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
07/07/2022 |
10
|
262,500 | 10.30 | 10.60 | 9.90 | 0 | 0 | 0 | |
06/07/2022 |
10.30
|
296,350 | 10.50 | 10.90 | 10 | 0 | 0 | 0 | |
05/07/2022 |
10.50
|
218,400 | 10.70 | 11.10 | 10.30 | 0 | 0 | 0 | |
04/07/2022 |
10.70
|
318,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 | |
01/07/2022 |
10.50
|
233,500 | 10.80 | 11.10 | 10.10 | 0 | 0 | 0 | |
30/06/2022 |
10.80
|
274,300 | 10.90 | 11.30 | 10.50 | 0 | 0 | 0 | |
29/06/2022 |
10.90
|
284,000 | 10.90 | 11.30 | 10.60 | 0 | 0 | 0 | |
28/06/2022 |
10.90
|
448,931 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 | |
27/06/2022 |
10.80
|
229,900 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 | |
24/06/2022 |
10.40
|
224,500 | 10.50 | 11 | 10.40 | 0 | 0 | 0 | |
23/06/2022 |
10.50
|
114,800 | 10.20 | 10.70 | 10.40 | 0 | 0 | 0 | |
22/06/2022 |
10.20
|
179,900 | 10.20 | 10.90 | 10 | 0 | 0 | 0 | |
21/06/2022 |
10.20
|
219,057 | 10.50 | 10.90 | 9.80 | 0 | 0 | 0 | |
20/06/2022 |
10.50
|
321,100 | 11.40 | 12.50 | 10.30 | 0 | 0 | 0 | |
17/06/2022 |
11.40
|
323,039 | 12.10 | 13 | 11.10 | 0 | 0 | 0 | |
16/06/2022 |
12.10
|
286,200 | 11.90 | 13.10 | 11.70 | 0 | 0 | 0 | |
15/06/2022: Quyền mua cổ phiếu: 10/9 Giá: 10 (Volume + 90%, Ratio=0.90) | |||||||||
15/06/2022 |
11.90
|
302,000 | 10.89 | 12.90 | 11.50 | 0 | 0 | 0 | |
14/06/2022 |
10.89
|
407,101 | 12.11 | 12.29 | 10.89 | 0 | 0 | 0 | |
13/06/2022 |
12.11
|
578,500 | 10.71 | 12.85 | 10.71 | 0 | 0 | 0 | |
10/06/2022 |
10.71
|
243,800 | 11.55 | 11.83 | 10.43 | 0 | 0 | 0 | |
09/06/2022 |
11.55
|
199,900 | 11.73 | 11.83 | 11.36 | 0 | 0 | 0 | |
08/06/2022 |
11.73
|
191,400 | 12.01 | 12.48 | 11.45 | 0 | 0 | 0 | |
07/06/2022 |
12.01
|
340,500 | 11.64 | 12.48 | 10.89 | 0 | 0 | 0 | |
06/06/2022 |
11.64
|
288,930 | 11.83 | 12.66 | 11.55 | 0 | 0 | 0 | |
03/06/2022 |
11.83
|
429,100 | 11.45 | 12.85 | 11.45 | 0 | 0 | 0 | |
02/06/2022 |
11.45
|
313,018 | 11.92 | 11.92 | 11.36 | 0 | 0 | 0 | |
01/06/2022 |
11.92
|
336,654 | 11.55 | 12.20 | 11.27 | 0 | 0 | 0 | |
31/05/2022 |
11.55
|
432,660 | 11.45 | 11.64 | 10.89 | 0 | 0 | 0 | |
30/05/2022 |
11.45
|
517,511 | 10.62 | 11.45 | 10.62 | 0 | 0 | 0 | |
27/05/2022 |
10.62
|
642,600 | 9.78 | 10.80 | 9.68 | 0 | 0 | 0 | |
26/05/2022 |
9.78
|
283,800 | 9.59 | 9.87 | 9.40 | 0 | 0 | 0 | |
25/05/2022 |
9.59
|
256,000 | 9.50 | 9.87 | 9.22 | 0 | 0 | 0 | |
24/05/2022 |
9.50
|
279,312 | 9.50 | 9.78 | 8.85 | 0 | 0 | 0 | |
23/05/2022 |
9.50
|
173,500 | 9.68 | 10.06 | 9.31 | 0 | 0 | 0 | |
20/05/2022 |
9.68
|
180,200 | 9.96 | 10.15 | 9.50 | 0 | 0 | 0 | |
19/05/2022 |
9.96
|
110,600 | 10.15 | 10.15 | 9.40 | 0 | 0 | 0 | |
18/05/2022 |
10.15
|
188,700 | 10.34 | 10.62 | 9.96 | 0 | 0 | 0 | |
17/05/2022 |
10.34
|
188,124 | 9.50 | 10.71 | 9.50 | 0 | 0 | 0 | |
16/05/2022 |
9.50
|
78,100 | 9.22 | 10.15 | 9.40 | 0 | 0 | 0 | |
13/05/2022 |
9.22
|
330,304 | 9.78 | 9.96 | 9.03 | 0 | 0 | 0 | |
12/05/2022 |
9.78
|
180,100 | 10.43 | 10.89 | 9.40 | 0 | 0 | 0 | |
11/05/2022 |
10.43
|
119,000 | 9.68 | 10.43 | 9.68 | 0 | 0 | 0 | |
10/05/2022 |
9.68
|
265,300 | 9.13 | 9.78 | 8.38 | 0 | 0 | 0 | |
09/05/2022 |
9.13
|
301,504 | 10.24 | 10.24 | 9.03 | 0 | 0 | 0 | |
06/05/2022 |
10.24
|
165,800 | 11.08 | 11.08 | 10.24 | 0 | 0 | 0 | |
05/05/2022 |
11.08
|
273,200 | 11.36 | 11.55 | 10.24 | 0 | 0 | 0 | |
04/05/2022 |
11.36
|
318,730 | 11.64 | 11.64 | 10.99 | 0 | 0 | 0 | |
29/04/2022 |
11.64
|
303,900 | 10.80 | 11.92 | 10.52 | 0 | 0 | 0 | |
28/04/2022 |
10.80
|
284,200 | 10.34 | 11.08 | 10.43 | 0 | 0 | 0 | |
27/04/2022 |
10.34
|
360,430 | 10.15 | 10.71 | 9.59 | 0 | 0 | 0 | |
26/04/2022 |
10.15
|
281,970 | 9.31 | 10.15 | 8.94 | 0 | 0 | 0 |