| 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) |
-0.20 | -2.53% | 15,600 | 0 | 0 |
7.40
9
7.70
|
|
2 tháng
(2024-07-18) |
-0.48 | -5.89% | 212,600 | 0 | 0 |
7.40
9
7.70
|
|
3 tháng
(2024-06-18) |
0.43 | 5.88% | 244,200 | 0 | 0 |
7.27
9
7.70
|
|
6 tháng
(2024-03-20) |
-3.03 | -28.22% | 3,163,700 | 0 | 0 |
7.09
11.82
7.70
|
|
12 tháng
(2023-09-22) |
-1.39 | -15.30% | 3,316,900 | 0 | 0 |
7.09
12.73
7.70
|
|
24 tháng
(2023-08-11) |
-1.03 | -11.77% | 3,334,520 | 0 | 0 |
7.09
12.73
7.70
|
|
36 tháng
(2023-08-11) |
-1.03 | -11.77% | 3,334,520 | 0 | 0 |
7.09
12.73
7.70
|
|
60 tháng
(2023-08-11) |
-1.03 | -11.77% | 3,334,520 | 0 | 0 |
7.09
12.73
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
7.70
|
3,300 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 | |
| 13/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/09/2024 |
7.40
|
3,200 | 7.40 | 9.70 | 7.40 | 0 | 0 | 0 | |
| 11/09/2024 |
7.40
|
4,200 | 7.40 | 8.90 | 7.40 | 0 | 0 | 0 | |
| 10/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/09/2024 |
9
|
1,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 06/09/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/08/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/08/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/08/2024 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/08/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/08/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/08/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/08/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/08/2024 |
7.90
|
2,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/08/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/08/2024 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/08/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/08/2024 |
8.20
|
2,000 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/08/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/07/2024 |
8.09
|
1,900 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 24/07/2024 |
8.27
|
1,800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 23/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/07/2024 |
8.18
|
182,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/07/2024 |
8
|
4,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 10/07/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 09/07/2024 |
7.91
|
3,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/07/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/07/2024 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/07/2024 |
7.73
|
4,400 | 7.45 | 7.73 | 7.45 | 0 | 0 | 0 | |
| 03/07/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 02/07/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 01/07/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 28/06/2024 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 27/06/2024 |
7.55
|
800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/06/2024 |
7.64
|
1,400 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 | |
| 25/06/2024 |
7.45
|
5,300 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/06/2024 |
7.91
|
5,300 | 7.36 | 7.91 | 7.36 | 0 | 0 | 0 | |
| 21/06/2024 |
7.27
|
300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 20/06/2024 |
7.27
|
2,400 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 19/06/2024 |
7.45
|
600 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 | |
| 18/06/2024 |
7.27
|
300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 17/06/2024 |
7.27
|
1,300 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 14/06/2024 |
7.64
|
600 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 | |
| 13/06/2024 |
7.09
|
400,400 | 7.27 | 7.55 | 6.45 | 0 | 0 | 0 | |
| 12/06/2024 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 11/06/2024 |
7.27
|
400,500 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 | |
| 10/06/2024 |
7.27
|
2,400 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 | |
| 07/06/2024 |
7.36
|
9,200 | 7.82 | 8.27 | 6.73 | 0 | 0 | 0 | |
| 06/06/2024 |
7.91
|
1,000 | 8 | 8 | 7.91 | 0 | 0 | 0 | |
| 05/06/2024 |
7.91
|
4,600 | 8.27 | 9 | 7.82 | 0 | 0 | 0 | |
| 04/06/2024 |
8.64
|
300 | 8.09 | 8.64 | 8.09 | 0 | 0 | 0 | |
| 03/06/2024 |
8.45
|
10,100 | 9.91 | 9.91 | 8 | 0 | 0 | 0 | |
| 31/05/2024 |
8.55
|
200 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 30/05/2024 |
9.09
|
300 | 8.64 | 9.09 | 8.64 | 0 | 0 | 0 | |
| 29/05/2024 |
8.45
|
400 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 28/05/2024 |
8.18
|
1,000 | 8.55 | 8.82 | 8.18 | 0 | 0 | 0 | |
| 27/05/2024 |
8.45
|
1,800 | 8.55 | 8.73 | 8.45 | 0 | 0 | 0 | |
| 24/05/2024 |
8.18
|
600 | 8.55 | 8.55 | 8.18 | 0 | 0 | 0 | |
| 23/05/2024 |
8.27
|
3,300 | 8.64 | 8.64 | 8.09 | 0 | 0 | 0 | |
| 22/05/2024 |
8.36
|
800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/05/2024 |
8.36
|
2,000 | 8.64 | 8.64 | 8.36 | 0 | 0 | 0 | |
| 20/05/2024 |
8.64
|
11,000 | 8.73 | 9.09 | 8.55 | 0 | 0 | 0 | |
| 17/05/2024 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 16/05/2024 |
8.73
|
15,200 | 8.18 | 8.91 | 8 | 0 | 0 | 0 | |
| 15/05/2024 |
8.45
|
3,000 | 8.36 | 8.82 | 8.36 | 0 | 0 | 0 | |
| 14/05/2024 |
8.91
|
3,600 | 9 | 9 | 8.36 | 0 | 0 | 0 | |
| 13/05/2024 |
8.73
|
5,300 | 9.09 | 9.09 | 8.73 | 0 | 0 | 0 | |
| 10/05/2024 |
9.18
|
6,000 | 9.18 | 9.18 | 8.55 | 0 | 0 | 0 | |
| 09/05/2024 |
9.18
|
9,000 | 9.55 | 9.55 | 8.73 | 0 | 0 | 0 | |
| 08/05/2024 |
9.18
|
9,000 | 9.18 | 9.55 | 9.09 | 0 | 0 | 0 | |
| 07/05/2024 |
9.09
|
2,008,900 | 9.09 | 9.09 | 8.91 | 0 | 0 | 0 | |
| 06/05/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 03/05/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 02/05/2024 |
10.27
|
500 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 26/04/2024 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 25/04/2024 |
10.55
|
600 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
| 24/04/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 23/04/2024 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |