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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 2,322,100 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-25) |
-0.40 | -3.81% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-09-30) |
-0.90 | -8.18% | 4,019,345 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-05) |
-0.33 | -3.13% | 5,333,708 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-16) |
1.43 | 16.44% | 5,890,246 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
16/09/2022 |
10
|
906 | 10 | 10 | 10 | 0 | 0 | 0 | |
15/09/2022 |
10
|
3,562 | 10.40 | 10.40 | 10 | 0 | 0 | 0 | |
14/09/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/09/2022 |
10.40
|
8 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
12/09/2022 |
10.40
|
4 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
09/09/2022 |
10.40
|
700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
08/09/2022 |
10.40
|
1,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 | |
07/09/2022 |
10.50
|
400 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 | |
06/09/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
05/09/2022 |
10.40
|
764 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 | |
31/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
30/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
29/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
26/08/2022 |
11.10
|
700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
25/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
24/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
23/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
22/08/2022 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
19/08/2022 |
11.10
|
329 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 | |
18/08/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
18/08/2022 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
17/08/2022 |
11.20
|
2,200 | 11.01 | 11.20 | 10.92 | 0 | 0 | 0 | |
16/08/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/08/2022 |
11.01
|
1,800 | 10.92 | 11.01 | 11.01 | 0 | 0 | 0 | |
12/08/2022 |
10.92
|
1,700 | 10.82 | 11.67 | 10.06 | 0 | 0 | 0 | |
11/08/2022 |
10.82
|
3,100 | 11.86 | 11.86 | 10.82 | 0 | 0 | 0 | |
10/08/2022 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
09/08/2022 |
11.86
|
400 | 11.01 | 11.86 | 10.92 | 0 | 0 | 0 | |
08/08/2022 |
11.01
|
8,900 | 10.06 | 11.01 | 10.92 | 0 | 0 | 0 | |
05/08/2022 |
10.06
|
14,300 | 10.44 | 10.44 | 10.06 | 0 | 0 | 0 | |
04/08/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
03/08/2022 |
10.44
|
2,200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
02/08/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
01/08/2022 |
10.44
|
1,400 | 10.44 | 10.73 | 10.44 | 0 | 0 | 0 | |
29/07/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
28/07/2022 |
10.44
|
700 | 10.35 | 10.63 | 10.44 | 0 | 0 | 0 | |
27/07/2022 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
26/07/2022 |
10.35
|
100 | 10.82 | 10.82 | 10.35 | 0 | 0 | 0 | |
25/07/2022 |
10.82
|
300 | 11.86 | 11.86 | 10.82 | 0 | 0 | 0 | |
22/07/2022 |
11.86
|
200 | 11.39 | 11.86 | 10.44 | 0 | 0 | 0 | |
21/07/2022 |
11.39
|
247 | 12.53 | 12.53 | 11.39 | 0 | 0 | 0 | |
20/07/2022 |
12.53
|
12,401 | 11.67 | 12.53 | 11.67 | 0 | 0 | 0 | |
19/07/2022 |
11.67
|
80,200 | 10.63 | 11.67 | 10.63 | 0 | 0 | 0 | |
18/07/2022 |
10.63
|
1 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
15/07/2022 |
10.63
|
344 | 10.73 | 10.73 | 10.63 | 0 | 0 | 0 | |
14/07/2022 |
10.73
|
3,100 | 10.82 | 10.82 | 9.97 | 0 | 0 | 0 | |
13/07/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
12/07/2022 |
10.82
|
4,800 | 10.44 | 10.82 | 9.87 | 0 | 0 | 0 | |
11/07/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
08/07/2022 |
10.44
|
100 | 9.78 | 10.44 | 10.44 | 0 | 0 | 0 | |
07/07/2022 |
9.78
|
2,700 | 10.82 | 10.82 | 9.78 | 0 | 0 | 0 | |
06/07/2022 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
05/07/2022 |
10.82
|
304 | 10.82 | 10.82 | 9.87 | 0 | 0 | 0 | |
04/07/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
01/07/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
30/06/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
29/06/2022 |
10.82
|
2,100 | 10.82 | 10.82 | 9.78 | 0 | 0 | 0 | |
28/06/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
27/06/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
24/06/2022 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
23/06/2022 |
10.82
|
1,000 | 9.97 | 10.82 | 9.97 | 0 | 0 | 0 | |
22/06/2022 |
9.97
|
600 | 11.01 | 11.01 | 9.97 | 0 | 0 | 0 | |
21/06/2022 |
11.01
|
49 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
20/06/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
17/06/2022 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
16/06/2022 |
11.01
|
100 | 10.44 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/06/2022 |
10.44
|
3,600 | 10.82 | 10.82 | 10.44 | 0 | 0 | 0 | |
14/06/2022 |
10.82
|
9,100 | 10.44 | 10.82 | 10.44 | 0 | 0 | 0 | |
13/06/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
10/06/2022 |
10.44
|
8,539 | 10.44 | 10.44 | 9.97 | 0 | 0 | 0 | |
09/06/2022 |
10.44
|
6,900 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
08/06/2022 |
10.44
|
2,400 | 10.25 | 10.44 | 10.25 | 0 | 0 | 0 | |
07/06/2022 |
10.25
|
2 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
06/06/2022 |
10.25
|
2,800 | 10.06 | 10.25 | 10.06 | 0 | 0 | 0 | |
03/06/2022 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
02/06/2022 |
10.06
|
6,200 | 10.92 | 10.92 | 10.06 | 0 | 0 | 0 | |
01/06/2022 |
10.92
|
900 | 10.82 | 10.92 | 10.44 | 0 | 0 | 0 | |
31/05/2022 |
10.82
|
200 | 10.63 | 10.82 | 10.82 | 0 | 0 | 0 | |
30/05/2022 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/05/2022 |
10.63
|
300 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
26/05/2022 |
10.63
|
4,700 | 10.44 | 10.63 | 10.44 | 0 | 0 | 0 | |
25/05/2022 |
10.44
|
8,900 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
24/05/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
23/05/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
20/05/2022 |
10.44
|
700 | 10.44 | 10.44 | 9.49 | 0 | 0 | 0 | |
19/05/2022 |
10.44
|
100 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
18/05/2022 |
10.44
|
41 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
17/05/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
16/05/2022 |
10.44
|
10,200 | 11.20 | 11.20 | 10.44 | 0 | 0 | 0 | |
13/05/2022 |
11.20
|
200 | 11.20 | 11.20 | 10.16 | 0 | 0 | 0 | |
12/05/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
11/05/2022 |
11.20
|
100 | 10.44 | 11.20 | 11.20 | 0 | 0 | 0 | |
10/05/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
09/05/2022 |
10.44
|
4,410 | 11.20 | 11.20 | 10.44 | 0 | 0 | 0 | |
06/05/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
05/05/2022 |
11.20
|
2,000 | 11.29 | 11.29 | 11.20 | 0 | 0 | 0 | |
04/05/2022 |
11.29
|
425 | 11.29 | 11.39 | 11.29 | 0 | 0 | 0 | |
29/04/2022 |
11.29
|
135 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
28/04/2022 |
11.29
|
7,800 | 10.35 | 11.29 | 10.92 | 0 | 0 | 0 | |
27/04/2022 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |