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) |
-0.10 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
16/09/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
15/09/2022 |
8.10
|
600 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 | |
14/09/2022 |
7.50
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/09/2022 |
7.50
|
100 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/09/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/09/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/09/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/09/2022 |
7.20
|
600 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 | |
06/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
31/08/2022 |
7.30
|
800 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 | |
30/08/2022 |
7.50
|
100 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/08/2022 |
7.10
|
1,200 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 | |
26/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/08/2022 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/08/2022 |
7.80
|
500 | 7.50 | 7.90 | 7.70 | 0 | 0 | 0 | |
19/08/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/08/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/08/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/08/2022 |
7.50
|
100 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/08/2022 |
7.10
|
500 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 | |
12/08/2022 |
7.20
|
2,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 | |
11/08/2022 |
7.10
|
1,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
10/08/2022 |
7.30
|
300 | 7.10 | 7.30 | 7.20 | 0 | 0 | 0 | |
09/08/2022 |
7.10
|
100 | 7 | 7.10 | 7.10 | 0 | 0 | 0 | |
08/08/2022 |
7
|
2,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
05/08/2022 |
7.10
|
1,200 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
04/08/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/08/2022 |
7.10
|
5,300 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 | |
02/08/2022 |
7.40
|
5,300 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 | |
01/08/2022 |
8.10
|
3,800 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
29/07/2022 |
9
|
4,202 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
28/07/2022 |
9
|
3,200 | 8.40 | 9.20 | 9 | 0 | 0 | 0 | |
27/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/58 (Volume + 58%, Ratio=0.58) | |||||||||
27/07/2022 |
8.40
|
1,400 | 7.66 | 8.40 | 8.40 | 0 | 0 | 0 | |
26/07/2022 |
7.66
|
18,600 | 6.96 | 7.66 | 7.66 | 0 | 0 | 0 | |
25/07/2022 |
6.96
|
6,000 | 6.33 | 6.96 | 6.90 | 0 | 0 | 0 | |
22/07/2022 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
21/07/2022 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/07/2022 |
6.33
|
5,000 | 6.96 | 6.96 | 6.27 | 0 | 0 | 0 | |
19/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
08/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
07/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
05/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
01/07/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
30/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
08/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
07/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
03/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
02/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
01/06/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
31/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
30/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
26/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/05/2022 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/05/2022 |
6.96
|
100 | 6.33 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/05/2022 |
6.33
|
100 | 7.03 | 7.03 | 6.33 | 0 | 0 | 0 | |
06/05/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
05/05/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
04/05/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
29/04/2022 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
28/04/2022 |
7.03
|
100 | 6.39 | 7.03 | 7.03 | 0 | 0 | 0 | |
27/04/2022 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |