Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 13,100 | 0 | 0 |
10.10
11.10
10.50
|
2 tháng
(2024-07-18) |
0.10 | 0.91% | 31,900 | 0 | 0 |
8.70
11.40
10.50
|
3 tháng
(2024-06-18) |
0.91 | 8.96% | 64,400 | 0 | 0 |
8.70
11.40
10.50
|
6 tháng
(2024-03-20) |
-0.58 | -4.98% | 156,303 | 0 | 0 |
8.70
12.06
10.50
|
12 tháng
(2023-09-22) |
-2.68 | -19.45% | 545,246 | 0 | 0 |
8.70
14.46
10.50
|
24 tháng
(2022-09-27) |
-8.63 | -43.75% | 1,621,473 | 0 | -0.0 |
7.49
23.05
10.50
|
36 tháng
(2021-10-04) |
-6.59 | -37.26% | 2,447,673 | 0 | -0.0 |
7.49
45.76
10.50
|
60 tháng
(2021-06-11) |
-1.23 | -10.01% | 2,735,773 | 0 | -0.0 |
7.49
45.76
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
10.50
|
26,700 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 | |
13/09/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
12/09/2024 |
10.20
|
200 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 | |
11/09/2024 |
10.20
|
300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
10/09/2024 |
10.40
|
6,900 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 | |
09/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
06/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
05/09/2024 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
04/09/2024 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
30/08/2024 |
10.10
|
1,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
29/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
28/08/2024 |
10.30
|
400 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 | |
27/08/2024 |
10.50
|
1,500 | 10.50 | 10.50 | 10 | 0 | 0 | 0 | |
26/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
23/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
22/08/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
21/08/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
20/08/2024 |
11.10
|
800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
19/08/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
16/08/2024 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
15/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
14/08/2024 |
10.70
|
600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 | |
13/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
12/08/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
09/08/2024 |
9.70
|
600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
08/08/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
07/08/2024 |
9.80
|
400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
06/08/2024 |
8.70
|
8,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
05/08/2024 |
9.80
|
1,400 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
02/08/2024 |
9.80
|
3,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
01/08/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
31/07/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
30/07/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
29/07/2024 |
11.30
|
200 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 | |
26/07/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
25/07/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
24/07/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
23/07/2024 |
10.60
|
600 | 10 | 10.60 | 10 | 0 | 0 | 0 | |
22/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
19/07/2024 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
18/07/2024 |
11
|
2,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 | |
17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
17/07/2024 |
11.40
|
3,200 | 10.60 | 11.40 | 10.50 | 0 | 0 | 0 | |
16/07/2024 |
10.75
|
1,400 | 10.47 | 10.75 | 10.37 | 0 | 0 | 0 | |
15/07/2024 |
10.65
|
2,500 | 10.75 | 10.75 | 10.37 | 0 | 0 | 0 | |
12/07/2024 |
10.75
|
200 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/07/2024 |
10.65
|
700 | 10.75 | 10.75 | 10.65 | 0 | 0 | 0 | |
10/07/2024 |
10.75
|
1,300 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
09/07/2024 |
10.28
|
12,100 | 10.47 | 10.47 | 10.28 | 0 | 0 | 0 | |
08/07/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
05/07/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
04/07/2024 |
10.75
|
200 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
03/07/2024 |
10.65
|
400 | 9.91 | 10.75 | 9.91 | 0 | 0 | 0 | |
02/07/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
01/07/2024 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
28/06/2024 |
10.09
|
7,600 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
27/06/2024 |
10.28
|
200 | 9.81 | 10.28 | 9.81 | 0 | 0 | 0 | |
26/06/2024 |
10.28
|
1,900 | 9.44 | 10.28 | 9.44 | 0 | 0 | 0 | |
25/06/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
24/06/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
21/06/2024 |
10.28
|
300 | 10.19 | 10.28 | 10.19 | 0 | 0 | 0 | |
20/06/2024 |
10.19
|
200 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
19/06/2024 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
18/06/2024 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
17/06/2024 |
10.75
|
1,000 | 9.63 | 10.75 | 9.44 | 0 | 0 | 0 | |
14/06/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
13/06/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
12/06/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/06/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/06/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
07/06/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/06/2024 |
10.75
|
500 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
05/06/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
04/06/2024 |
10.28
|
1,100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
03/06/2024 |
10.84
|
500 | 9.53 | 10.84 | 9.53 | 0 | 0 | 0 | |
31/05/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
30/05/2024 |
11.03
|
1,900 | 9.91 | 11.03 | 9.81 | 0 | 0 | 0 | |
29/05/2024 |
9.91
|
300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
28/05/2024 |
9.91
|
200 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
27/05/2024 |
10.93
|
400 | 10.28 | 10.93 | 10.28 | 0 | 0 | 0 | |
24/05/2024 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
23/05/2024 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
22/05/2024 |
9.81
|
2,700 | 11.03 | 11.03 | 9.81 | 0 | 0 | 0 | |
21/05/2024 |
11.12
|
400 | 9.53 | 11.12 | 9.44 | 0 | 0 | 0 | |
20/05/2024 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
17/05/2024 |
10.19
|
500 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
16/05/2024 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
15/05/2024 |
10.19
|
200 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
14/05/2024 |
10.09
|
700 | 10.28 | 10.28 | 10.09 | 0 | 0 | 0 | |
13/05/2024 |
10.09
|
2,600 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/05/2024 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
09/05/2024 |
9.91
|
2,100 | 9.81 | 10.56 | 9.81 | 0 | 0 | 0 | |
08/05/2024 |
10.65
|
7,700 | 9.63 | 10.75 | 9.63 | 0 | 0 | 0 | |
07/05/2024 |
10.75
|
2,400 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
06/05/2024 |
10.84
|
300 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
03/05/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
02/05/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
26/04/2024 |
10.84
|
1,102 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
25/04/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
24/04/2024 |
10.84
|
15,100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
23/04/2024 |
10.84
|
3,300 | 10.75 | 10.84 | 10.75 | 0 | 0 | 0 |