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) |
3.40 | 25.19% | 412,100 | 0 | 0 |
13.30
16.90
16.80
|
2 tháng
(2024-07-22) |
2.70 | 19.01% | 611,400 | -2,000 | -0.0 |
13
16.90
16.80
|
3 tháng
(2024-06-21) |
1.30 | 8.33% | 860,800 | -12,003 | -0.2 |
13
16.90
16.80
|
6 tháng
(2024-03-25) |
2.10 | 14.19% | 1,816,800 | -12,012 | -0.2 |
13
16.90
16.80
|
12 tháng
(2023-09-25) |
2.31 | 15.86% | 8,766,000 | 1,388 | 0.0 |
11.50
18.50
16.80
|
24 tháng
(2022-09-30) |
4.97 | 41.70% | 18,278,290 | -16,481 | -0.4 |
9.17
22.02
16.80
|
36 tháng
(2021-10-05) |
9.09 | 116.51% | 21,908,420 | -21,180 | -0.4 |
7.81
33.88
16.80
|
60 tháng
(2019-10-16) |
12.09 | 251.13% | 24,490,259 | -21,380 | -0.4 |
4.81
33.88
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
14.03
|
37,700 | 13.14 | 14.03 | 13.14 | 0 | 0 | 0 | |
25/11/2021 |
13.14
|
16,400 | 12.76 | 13.61 | 11.50 | 0 | 300 | -0.0 | |
24/11/2021 |
12.76
|
6,400 | 13.14 | 13.14 | 12.72 | 0 | 0 | 0 | |
23/11/2021 |
13.14
|
20,003 | 13.61 | 13.61 | 11.97 | 0 | 0 | 0 | |
22/11/2021 |
13.61
|
24,300 | 13.70 | 13.84 | 13.61 | 0 | 0 | 0 | |
19/11/2021 |
13.70
|
23,600 | 14.78 | 14.78 | 13.61 | 0 | 0 | 0 | |
18/11/2021 |
14.78
|
15,560 | 15.02 | 15.02 | 14.08 | 100 | 0 | 0.0 | |
17/11/2021 |
15.02
|
45,000 | 14.83 | 15.16 | 14.08 | 0 | 0 | 0 | |
16/11/2021 |
14.83
|
20,240 | 15.58 | 15.86 | 14.31 | 100 | 2,700 | -0.1 | |
15/11/2021 |
15.58
|
34,100 | 16.89 | 16.89 | 15.49 | 0 | 0 | 0 | |
12/11/2021 |
16.89
|
116,840 | 16.19 | 17.78 | 14.41 | 0 | 0 | 0 | |
11/11/2021 |
16.19
|
69,700 | 15.49 | 17.83 | 15.77 | 0 | 0 | 0 | |
10/11/2021 |
15.49
|
101,300 | 14.83 | 16.00 | 14.31 | 0 | 0 | 0 | |
09/11/2021 |
14.83
|
177,915 | 13.09 | 14.83 | 12.67 | 0 | 0 | 0 | |
08/11/2021 |
13.09
|
26,800 | 13.33 | 13.37 | 11.36 | 0 | 0 | 0 | |
05/11/2021 |
13.33
|
36,700 | 12.86 | 13.61 | 13.05 | 1,000 | 0 | 0.0 | |
04/11/2021 |
12.86
|
125,929 | 11.73 | 12.86 | 10.56 | 0 | 0 | 0 | |
03/11/2021 |
11.73
|
45,800 | 10.98 | 11.92 | 10.70 | 0 | 0 | 0 | |
02/11/2021 |
10.98
|
113,538 | 10.42 | 11.59 | 10.32 | 0 | 0 | 0 | |
01/11/2021 |
10.42
|
138,300 | 9.39 | 10.51 | 9.15 | 0 | 1,000 | -0.0 | |
29/10/2021 |
9.39
|
6,500 | 9.43 | 9.53 | 8.59 | 0 | 0 | 0 | |
28/10/2021 |
9.43
|
21,600 | 9.10 | 9.43 | 8.96 | 0 | 0 | 0 | |
27/10/2021 |
9.10
|
41,700 | 8.73 | 9.85 | 8.82 | 1,000 | 0 | 0.0 | |
26/10/2021 |
8.73
|
16,410 | 8.40 | 8.92 | 8.45 | 0 | 0 | 0 | |
25/10/2021 |
8.40
|
14,300 | 8.07 | 8.49 | 8.07 | 0 | 0 | 0 | |
22/10/2021 |
8.07
|
6,000 | 8.21 | 8.21 | 7.79 | 0 | 0 | 0 | |
21/10/2021 |
8.21
|
1,000 | 7.98 | 8.21 | 7.37 | 0 | 0 | 0 | |
20/10/2021 |
7.98
|
0 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 | |
19/10/2021 |
7.93
|
5,300 | 8.07 | 8.07 | 7.93 | 0 | 0 | 0 | |
18/10/2021 |
8.07
|
7,000 | 8.12 | 8.12 | 7.65 | 0 | 0 | 0 | |
15/10/2021 |
8.12
|
2,700 | 8.16 | 8.16 | 8.12 | 0 | 0 | 0 | |
14/10/2021 |
8.16
|
1,300 | 8.16 | 8.35 | 7.93 | 0 | 0 | 0 | |
13/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
13/10/2021 |
8.16
|
900 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
12/10/2021 |
8.17
|
1,700 | 8.12 | 8.17 | 8.03 | 0 | 0 | 0 | |
11/10/2021 |
8.12
|
8,500 | 7.85 | 8.12 | 7.94 | 0 | 0 | 0 | |
08/10/2021 |
7.85
|
2,000 | 7.90 | 7.94 | 7.85 | 0 | 0 | 0 | |
07/10/2021 |
7.90
|
600 | 7.85 | 7.99 | 7.90 | 0 | 0 | 0 | |
06/10/2021 |
7.85
|
1,601 | 7.81 | 8.03 | 7.85 | 0 | 0 | 0 | |
05/10/2021 |
7.81
|
0 | 7.99 | 7.81 | 7.81 | 0 | 0 | 0 | |
04/10/2021 |
7.99
|
1,700 | 7.99 | 7.99 | 7.67 | 0 | 0 | 0 | |
01/10/2021 |
7.99
|
0 | 8.03 | 7.99 | 7.99 | 0 | 0 | 0 | |
30/09/2021 |
8.03
|
2,100 | 7.99 | 8.03 | 7.40 | 0 | 0 | 0 | |
29/09/2021 |
7.99
|
1,100 | 8.03 | 8.03 | 7.99 | 0 | 0 | 0 | |
28/09/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
27/09/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
24/09/2021 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
23/09/2021 |
8.03
|
900 | 8.21 | 8.21 | 7.90 | 0 | 0 | 0 | |
22/09/2021 |
8.21
|
4,700 | 8.03 | 8.21 | 7.81 | 0 | 0 | 0 | |
21/09/2021 |
8.03
|
2,400 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
20/09/2021 |
8.12
|
2,600 | 8.03 | 8.12 | 7.99 | 0 | 100 | -0.0 | |
17/09/2021 |
8.03
|
7,500 | 7.90 | 8.03 | 6.72 | 0 | 0 | 0 | |
16/09/2021 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
15/09/2021 |
7.90
|
2,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
14/09/2021 |
7.90
|
1,300 | 8.03 | 8.03 | 7.85 | 100 | 0 | 0.0 | |
13/09/2021 |
8.03
|
2,800 | 8.03 | 8.12 | 7.76 | 0 | 0 | 0 | |
10/09/2021 |
8.03
|
100 | 8.12 | 8.12 | 8.03 | 0 | 100 | -0.0 | |
09/09/2021 |
8.12
|
1,100 | 7.85 | 8.12 | 7.67 | 0 | 0 | 0 | |
08/09/2021 |
7.85
|
5,800 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
07/09/2021 |
8.03
|
1,200 | 8.03 | 8.26 | 8.03 | 0 | 0 | 0 | |
06/09/2021 |
8.03
|
9,700 | 8.26 | 8.26 | 7.72 | 100 | 0 | 0.0 | |
01/09/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
31/08/2021 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
30/08/2021 |
8.26
|
200 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 | |
27/08/2021 |
8.26
|
1,400 | 7.90 | 8.26 | 7.90 | 0 | 0 | 0 | |
26/08/2021 |
7.90
|
2,600 | 7.90 | 7.94 | 7.90 | 0 | 0 | 0 | |
25/08/2021 |
7.90
|
3,800 | 8.12 | 8.12 | 7.90 | 1,000 | 0 | 0.0 | |
24/08/2021 |
8.12
|
1,000 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
23/08/2021 |
8.30
|
100 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 | |
20/08/2021 |
8.35
|
800 | 8.35 | 8.39 | 8.35 | 0 | 0 | 0 | |
19/08/2021 |
8.35
|
600 | 8.30 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/08/2021 |
8.30
|
9,000 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
17/08/2021 |
8.39
|
5,700 | 8.39 | 8.57 | 8.35 | 0 | 0 | 0 | |
16/08/2021 |
8.39
|
9,500 | 8.35 | 8.39 | 8.35 | 0 | 0 | 0 | |
13/08/2021 |
8.35
|
7,500 | 8.39 | 8.39 | 8.35 | 0 | 0 | 0 | |
12/08/2021 |
8.39
|
1,800 | 8.39 | 8.80 | 8.39 | 0 | 0 | 0 | |
11/08/2021 |
8.39
|
8,000 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 | |
10/08/2021 |
8.57
|
3,700 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 | |
09/08/2021 |
8.57
|
5,400 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
06/08/2021 |
8.62
|
1,100 | 9.02 | 9.02 | 8.57 | 0 | 0 | 0 | |
05/08/2021 |
9.02
|
1,200 | 8.57 | 9.48 | 8.98 | 0 | 0 | 0 | |
04/08/2021 |
8.57
|
1,800 | 8.57 | 8.62 | 8.57 | 0 | 0 | 0 | |
03/08/2021 |
8.57
|
700 | 8.48 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/08/2021 |
8.48
|
3,100 | 9.93 | 9.93 | 8.48 | 0 | 0 | 0 | |
30/07/2021 |
9.93
|
500 | 8.98 | 9.93 | 9.93 | 0 | 0 | 0 | |
29/07/2021 |
8.98
|
100 | 9.02 | 9.02 | 8.98 | 0 | 0 | 0 | |
28/07/2021 |
9.02
|
400 | 9.70 | 9.70 | 9.02 | 0 | 0 | 0 | |
27/07/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
26/07/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/07/2021 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/07/2021 |
9.70
|
2,000 | 9.93 | 9.93 | 9.70 | 0 | 0 | 0 | |
21/07/2021 |
9.93
|
100 | 9.02 | 9.93 | 9.93 | 0 | 0 | 0 | |
20/07/2021 |
9.02
|
100 | 8.57 | 9.02 | 9.02 | 0 | 0 | 0 | |
19/07/2021 |
8.57
|
3,800 | 9.57 | 9.57 | 8.57 | 0 | 0 | 0 | |
16/07/2021 |
9.57
|
100 | 9.52 | 9.57 | 9.57 | 0 | 0 | 0 | |
15/07/2021 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
14/07/2021 |
9.52
|
100 | 9.88 | 9.88 | 9.52 | 0 | 0 | 0 | |
13/07/2021 |
9.88
|
300 | 9.48 | 9.88 | 9.34 | 0 | 0 | 0 | |
12/07/2021 |
9.48
|
6,000 | 9.70 | 9.70 | 9.02 | 0 | 0 | 0 | |
09/07/2021 |
9.70
|
65,200 | 9.84 | 10.02 | 9.48 | 0 | 0 | 0 | |
08/07/2021 |
9.84
|
3,000 | 9.84 | 9.84 | 9.52 | 0 | 0 | 0 |