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) |
0.11 | 2.53% | 10,064,100 | -15,000 | -0.1 |
4.17
4.46
4.45
|
2 tháng
(2024-07-22) |
0.04 | 0.91% | 19,657,600 | -15,008 | -0.1 |
4.14
4.46
4.45
|
3 tháng
(2024-06-21) |
-0.12 | -2.63% | 29,664,800 | -25,808 | -0.1 |
4.14
4.57
4.45
|
6 tháng
(2024-03-25) |
-0.44 | -9% | 98,137,900 | -25,808 | -0.1 |
4.14
5
4.45
|
12 tháng
(2023-09-25) |
-0.90 | -16.82% | 328,211,000 | -25,808 | -0.1 |
3.86
5.35
4.45
|
24 tháng
(2022-09-30) |
-1.19 | -21.10% | 1,033,261,100 | -33,706 | -0.9 |
3.04
6.83
4.45
|
36 tháng
(2021-10-05) |
-6.46 | -59.20% | 2,241,996,500 | -103,806 | -1.9 |
3.04
15.80
4.45
|
60 tháng
(2019-10-16) |
0.66 | 17.43% | 3,993,613,090 | -6,010,176 | -62.6 |
3.04
20.10
4.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
9
|
2,245,300 | 8.50 | 9 | 8.20 | 0 | 0 | 0 | |
25/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/19.39101 Giá: 10 (Volume + 19.39%, Ratio=0.19) | |||||||||
25/04/2022 |
8.50
|
2,004,700 | 9.15 | 9.60 | 8.50 | 0 | 400 | -0.0 | |
22/04/2022 |
9.15
|
3,476,700 | 8.85 | 9.47 | 8.46 | 0 | 900 | -0.0 | |
21/04/2022 |
8.85
|
6,278,000 | 9.52 | 9.52 | 8.85 | 0 | 0 | 0 | |
20/04/2022 |
9.52
|
6,381,200 | 10.21 | 10.21 | 9.52 | 0 | 0 | 0 | |
19/04/2022 |
10.21
|
5,236,900 | 10.95 | 11.32 | 10.21 | 0 | 300 | -0.0 | |
18/04/2022 |
10.95
|
5,436,100 | 11.74 | 11.74 | 10.95 | 0 | 10,600 | -0.1 | |
15/04/2022 |
11.74
|
4,302,100 | 12.02 | 12.06 | 11.55 | 0 | 0 | 0 | |
14/04/2022 |
12.02
|
2,286,300 | 12.25 | 12.34 | 12.02 | 0 | 0 | 0 | |
13/04/2022 |
12.25
|
2,633,200 | 12.11 | 12.38 | 11.83 | 0 | 0 | 0 | |
12/04/2022 |
12.11
|
5,001,600 | 12.43 | 12.71 | 12.11 | 0 | 700 | -0.0 | |
08/04/2022 |
12.43
|
6,149,000 | 12.43 | 12.80 | 12.43 | 0 | 11,000 | -0.2 | |
07/04/2022 |
12.43
|
3,564,600 | 12.38 | 12.66 | 12.38 | 0 | 0 | 0 | |
06/04/2022 |
12.38
|
4,014,100 | 12.66 | 12.75 | 12.38 | 0 | 0 | 0 | |
05/04/2022 |
12.66
|
4,540,800 | 12.48 | 12.75 | 12.43 | 0 | 0 | 0 | |
04/04/2022 |
12.48
|
2,733,200 | 12.38 | 12.62 | 12.43 | 0 | 0 | 0 | |
01/04/2022 |
12.38
|
4,011,400 | 12.11 | 12.38 | 12.02 | 0 | 0 | 0 | |
31/03/2022 |
12.11
|
3,330,300 | 12.25 | 12.48 | 12.02 | 0 | 0 | 0 | |
30/03/2022 |
12.25
|
6,238,800 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 | |
29/03/2022 |
12.80
|
2,532,000 | 12.62 | 12.89 | 12.71 | 0 | 0 | 0 | |
28/03/2022 |
12.62
|
5,247,800 | 12.94 | 12.94 | 12.43 | 0 | 0 | 0 | |
25/03/2022 |
12.94
|
6,275,800 | 12.66 | 13.22 | 12.66 | 0 | 0 | 0 | |
24/03/2022 |
12.66
|
2,821,000 | 12.66 | 12.80 | 12.57 | 0 | 0 | 0 | |
23/03/2022 |
12.66
|
3,606,800 | 12.80 | 12.94 | 12.66 | 0 | 0 | 0 | |
22/03/2022 |
12.80
|
4,197,900 | 12.75 | 13.12 | 12.80 | 0 | 0 | 0 | |
21/03/2022 |
12.75
|
3,062,500 | 12.57 | 12.75 | 12.57 | 0 | 0 | 0 | |
18/03/2022 |
12.57
|
3,058,100 | 12.57 | 12.80 | 12.57 | 0 | 0 | 0 | |
17/03/2022 |
12.57
|
2,722,700 | 12.48 | 12.71 | 12.48 | 0 | 0 | 0 | |
16/03/2022 |
12.48
|
1,884,000 | 12.43 | 12.62 | 12.43 | 0 | 0 | 0 | |
15/03/2022 |
12.43
|
2,993,500 | 12.11 | 12.43 | 12.20 | 0 | 0 | 0 | |
14/03/2022 |
12.11
|
4,628,700 | 12.57 | 12.57 | 12.02 | 0 | 0 | 0 | |
11/03/2022 |
12.57
|
3,909,400 | 12.85 | 12.89 | 12.48 | 0 | 0 | 0 | |
10/03/2022 |
12.85
|
3,161,900 | 12.57 | 13.08 | 12.75 | 0 | 0 | 0 | |
09/03/2022 |
12.57
|
6,074,300 | 12.94 | 13.12 | 12.38 | 0 | 0 | 0 | |
08/03/2022 |
12.94
|
6,016,700 | 13.40 | 13.40 | 12.94 | 0 | 0 | 0 | |
07/03/2022 |
13.40
|
5,671,700 | 13.26 | 13.59 | 12.99 | 0 | 0 | 0 | |
04/03/2022 |
13.26
|
5,553,000 | 13.31 | 13.68 | 13.22 | 0 | 0 | 0 | |
03/03/2022 |
13.31
|
6,464,100 | 13.08 | 13.40 | 13.03 | 0 | 500 | -0.0 | |
02/03/2022 |
13.08
|
5,770,400 | 13.22 | 13.31 | 12.85 | 0 | 0 | 0 | |
01/03/2022 |
13.22
|
11,531,100 | 13.31 | 13.86 | 13.08 | 0 | 0 | 0 | |
28/02/2022 |
13.31
|
10,161,300 | 12.48 | 13.31 | 12.52 | 0 | 0 | 0 | |
25/02/2022 |
12.48
|
2,317,900 | 12.20 | 12.66 | 12.38 | 0 | 0 | 0 | |
24/02/2022 |
12.20
|
7,770,100 | 12.66 | 12.75 | 11.83 | 0 | 0 | 0 | |
23/02/2022 |
12.66
|
2,746,000 | 12.57 | 13.03 | 12.66 | 0 | 0 | 0 | |
22/02/2022 |
12.57
|
5,175,700 | 13.08 | 13.08 | 12.48 | 0 | 0 | 0 | |
21/02/2022 |
13.08
|
5,164,200 | 12.71 | 13.31 | 12.75 | 0 | 0 | 0 | |
18/02/2022 |
12.71
|
4,301,100 | 12.66 | 12.89 | 12.34 | 0 | 0 | 0 | |
17/02/2022 |
12.66
|
3,274,900 | 12.66 | 12.75 | 12.57 | 0 | 0 | 0 | |
16/02/2022 |
12.66
|
3,889,200 | 12.25 | 12.71 | 12.29 | 0 | 0 | 0 | |
15/02/2022 |
12.25
|
3,048,500 | 12.02 | 12.29 | 12.02 | 0 | 0 | 0 | |
14/02/2022 |
12.02
|
4,128,400 | 12.57 | 12.57 | 12.02 | 0 | 0 | 0 | |
11/02/2022 |
12.57
|
1,869,000 | 12.52 | 12.66 | 12.48 | 0 | 0 | 0 | |
10/02/2022 |
12.52
|
2,657,100 | 12.71 | 12.80 | 12.48 | 0 | 0 | 0 | |
09/02/2022 |
12.71
|
3,314,900 | 12.48 | 12.94 | 12.38 | 0 | 0 | 0 | |
08/02/2022 |
12.48
|
3,671,100 | 12.52 | 12.66 | 12.43 | 0 | 0 | 0 | |
07/02/2022 |
12.52
|
2,260,200 | 12.02 | 12.62 | 12.20 | 0 | 0 | 0 | |
28/01/2022 |
12.02
|
2,187,200 | 11.74 | 12.11 | 11.78 | 0 | 0 | 0 | |
27/01/2022 |
11.74
|
2,413,200 | 11.60 | 11.88 | 11.60 | 0 | 0 | 0 | |
26/01/2022 |
11.60
|
3,318,100 | 11.97 | 12.11 | 11.60 | 0 | 0 | 0 | |
25/01/2022 |
11.97
|
3,695,600 | 11.69 | 12.02 | 11.46 | 0 | 0 | 0 | |
24/01/2022 |
11.69
|
5,450,000 | 12.57 | 12.57 | 11.69 | 0 | 0 | 0 | |
21/01/2022 |
12.57
|
4,042,100 | 12.52 | 12.99 | 12.52 | 0 | 0 | 0 | |
20/01/2022 |
12.52
|
3,553,200 | 11.83 | 12.62 | 11.88 | 0 | 0 | 0 | |
19/01/2022 |
11.83
|
3,709,300 | 11.69 | 11.97 | 11.69 | 0 | 0 | 0 | |
18/01/2022 |
11.69
|
5,707,200 | 12.75 | 12.75 | 11.51 | 0 | 0 | 0 | |
17/01/2022 |
12.75
|
3,534,100 | 12.80 | 13.17 | 12.71 | 0 | 0 | 0 | |
14/01/2022 |
12.80
|
7,903,700 | 12.20 | 12.85 | 11.65 | 0 | 0 | 0 | |
13/01/2022 |
12.20
|
10,858,300 | 13.03 | 13.40 | 12.20 | 0 | 0 | 0 | |
12/01/2022 |
13.03
|
16,032,000 | 13.96 | 13.96 | 12.99 | 0 | 0 | 0 | |
11/01/2022 |
13.96
|
16,814,300 | 14.97 | 14.97 | 13.96 | 0 | 0 | 0 | |
10/01/2022 |
14.97
|
14,582,700 | 15.48 | 15.94 | 14.97 | 0 | 0 | 0 | |
07/01/2022 |
15.48
|
10,941,700 | 15.39 | 16.08 | 15.43 | 0 | 0 | 0 | |
06/01/2022 |
15.39
|
14,360,400 | 15.06 | 15.94 | 14.97 | 0 | 0 | 0 | |
05/01/2022 |
15.06
|
12,299,700 | 15.34 | 15.53 | 15.02 | 0 | 0 | 0 | |
04/01/2022 |
15.34
|
8,001,600 | 15.20 | 15.53 | 15.16 | 0 | 0 | 0 | |
31/12/2021 |
15.20
|
10,969,200 | 15.30 | 15.62 | 14.97 | 0 | 0 | 0 | |
30/12/2021 |
15.30
|
8,962,400 | 15.80 | 16.08 | 15.30 | 0 | 0 | 0 | |
29/12/2021 |
15.80
|
15,493,400 | 15.30 | 16.31 | 15.48 | 0 | 0 | 0 | |
28/12/2021 |
15.30
|
19,619,600 | 14.33 | 15.30 | 14.46 | 0 | 0 | 0 | |
27/12/2021 |
14.33
|
5,171,300 | 14.33 | 14.56 | 14.00 | 0 | 0 | 0 | |
24/12/2021 |
14.33
|
10,381,500 | 14.09 | 14.56 | 13.96 | 0 | 0 | 0 | |
23/12/2021 |
14.09
|
17,242,700 | 14.97 | 14.97 | 13.96 | 0 | 0 | 0 | |
22/12/2021 |
14.97
|
10,293,300 | 15.02 | 15.30 | 14.83 | 0 | 0 | 0 | |
21/12/2021 |
15.02
|
15,631,300 | 14.09 | 15.06 | 14.09 | 0 | 0 | 0 | |
20/12/2021 |
14.09
|
12,203,300 | 14.33 | 14.60 | 13.91 | 0 | 0 | 0 | |
17/12/2021 |
14.33
|
14,466,100 | 13.86 | 14.65 | 14.00 | 0 | 0 | 0 | |
16/12/2021 |
13.86
|
9,838,300 | 13.77 | 14.42 | 13.86 | 0 | 0 | 0 | |
15/12/2021 |
13.77
|
16,085,600 | 12.89 | 13.77 | 12.80 | 0 | 0 | 0 | |
14/12/2021 |
12.89
|
6,652,400 | 13.08 | 13.26 | 12.85 | 0 | 0 | 0 | |
13/12/2021 |
13.08
|
6,287,000 | 12.71 | 13.26 | 12.89 | 0 | 0 | 0 | |
10/12/2021 |
12.71
|
4,351,100 | 12.71 | 12.80 | 12.62 | 0 | 0 | 0 | |
09/12/2021 |
12.71
|
2,953,700 | 12.57 | 12.85 | 12.57 | 0 | 0 | 0 | |
08/12/2021 |
12.57
|
4,136,100 | 12.85 | 13.08 | 12.57 | 0 | 0 | 0 | |
07/12/2021 |
12.85
|
3,678,100 | 12.34 | 12.85 | 12.38 | 0 | 0 | 0 | |
06/12/2021 |
12.34
|
6,933,800 | 12.75 | 13.08 | 12.11 | 0 | 0 | 0 | |
03/12/2021 |
12.75
|
9,305,300 | 13.49 | 13.77 | 12.75 | 0 | 0 | 0 | |
02/12/2021 |
13.49
|
7,193,600 | 13.63 | 14.00 | 13.49 | 0 | 0 | 0 | |
01/12/2021 |
13.63
|
8,403,500 | 13.03 | 13.77 | 13.03 | 0 | 100 | -0.0 | |
30/11/2021 |
13.03
|
6,199,800 | 12.99 | 13.45 | 12.99 | 0 | 0 | 0 | |
29/11/2021 |
12.99
|
6,647,400 | 13.03 | 13.36 | 12.52 | 0 | 0 | 0 |