| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-30) |
1.20 | 15% | 1,738,712 | 3,300 | 0.0 |
7.84
9.20
9.20
|
|
2 tháng
(2024-09-30) |
0.96 | 11.65% | 2,308,256 | 3,300 | 0.0 |
7.84
9.20
9.20
|
|
3 tháng
(2024-09-04) |
1.28 | 16.16% | 2,492,035 | 3,300 | 0.0 |
7.68
9.20
9.20
|
|
6 tháng
(2024-06-03) |
0.16 | 1.77% | 2,988,905 | 3,400 | 0.0 |
7.68
9.20
9.20
|
|
12 tháng
(2023-12-05) |
1.46 | 18.88% | 4,646,015 | 4,400 | 0.0 |
7.50
10.16
9.20
|
|
24 tháng
(2022-12-12) |
3.12 | 51.30% | 10,143,741 | 4,500 | 0.0 |
5.92
10.16
9.20
|
|
36 tháng
(2021-12-15) |
-5.25 | -36.34% | 16,507,637 | 16,286 | 0.2 |
5.29
15.08
9.20
|
|
60 tháng
(2019-12-26) |
-1.40 | -13.20% | 37,247,962 | 21,576 | 0.2 |
5.29
17.32
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
9.20
|
130,400 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 28/11/2024 |
9.20
|
106,800 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
| 27/11/2024 |
8.72
|
252,800 | 8.80 | 9.28 | 8.72 | 0 | 0 | 0 | |
| 26/11/2024 |
8.80
|
165,600 | 8.64 | 8.96 | 8.64 | 300 | 0 | 0.0 | |
| 25/11/2024 |
8.64
|
182,400 | 8.24 | 8.64 | 8.24 | 0 | 0 | 0 | |
| 22/11/2024 |
8.24
|
90,100 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 21/11/2024 |
8.16
|
36,900 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 20/11/2024 |
8.24
|
75,900 | 8.16 | 8.24 | 8.16 | 0 | 0 | 0 | |
| 19/11/2024 |
8.16
|
38,600 | 8.24 | 8.24 | 8 | 0 | 0 | 0 | |
| 18/11/2024 |
8.24
|
172,900 | 7.92 | 8.72 | 7.92 | 0 | 0 | 0 | |
| 15/11/2024 |
7.84
|
35,744 | 7.84 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 14/11/2024 |
7.84
|
8,313 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 13/11/2024 |
7.92
|
11,401 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 12/11/2024 |
7.92
|
85,203 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 11/11/2024 |
7.92
|
43,325 | 8 | 8 | 7.76 | 0 | 0 | 0 | |
| 08/11/2024 |
8
|
20,000 | 7.92 | 8 | 7.84 | 2,000 | 0 | 0.0 | |
| 07/11/2024 |
8
|
55,902 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 06/11/2024 |
8
|
13,048 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 05/11/2024 |
8
|
16,938 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 04/11/2024 |
8
|
95,804 | 8 | 8.08 | 7.84 | 0 | 0 | 0 | |
| 01/11/2024 |
8
|
58,116 | 8.08 | 8.24 | 7.92 | 0 | 0 | 0 | |
| 31/10/2024 |
8.08
|
39,315 | 8 | 8.08 | 8 | 1,000 | 0 | 0.0 | |
| 30/10/2024 |
8
|
3,203 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 29/10/2024 |
7.92
|
19,914 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 28/10/2024 |
7.92
|
10,605 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 25/10/2024 |
7.92
|
26,419 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 24/10/2024 |
7.92
|
7,800 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 23/10/2024 |
7.92
|
51,801 | 8 | 8 | 7.76 | 0 | 0 | 0 | |
| 22/10/2024 |
8.08
|
11,220 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
| 21/10/2024 |
8.08
|
56,404 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 18/10/2024 |
8
|
36,012 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/10/2024 |
8
|
43,624 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 16/10/2024 |
8
|
5,921 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/10/2024 |
8.08
|
41,595 | 8 | 8.16 | 8 | 0 | 0 | 0 | |
| 14/10/2024 |
7.92
|
6,345 | 8 | 8 | 7.84 | 0 | 0 | 0 | |
| 11/10/2024 |
7.92
|
11,010 | 6.80 | 8 | 6.80 | 0 | 0 | 0 | |
| 10/10/2024 |
8
|
12,550 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 09/10/2024 |
8
|
32,108 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 08/10/2024 |
8
|
3,710 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
27,084 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 04/10/2024 |
8.08
|
55,169 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 03/10/2024 |
8.16
|
22,600 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 | |
| 02/10/2024 |
8.16
|
13,109 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
| 01/10/2024 |
8.16
|
40,337 | 8.32 | 8.40 | 8.16 | 0 | 0 | 0 | |
| 30/09/2024 |
8.24
|
34,207 | 8.32 | 8.48 | 7.92 | 0 | 0 | 0 | |
| 27/09/2024 |
8.24
|
60,534 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 | |
| 26/09/2024 |
8
|
18,316 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 25/09/2024 |
8
|
5,822 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 24/09/2024 |
8
|
6,366 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/09/2024 |
8
|
2,565 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 20/09/2024 |
7.92
|
8,705 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 19/09/2024 |
7.92
|
5,512 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 18/09/2024 |
7.84
|
1,806 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 17/09/2024 |
7.76
|
1,619 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 | |
| 16/09/2024 |
7.76
|
4,925 | 7.76 | 7.84 | 7.60 | 0 | 0 | 0 | |
| 13/09/2024 |
7.76
|
534 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 12/09/2024 |
7.84
|
11,288 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/09/2024 |
7.76
|
2,620 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 10/09/2024 |
7.68
|
17,368 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 | |
| 09/09/2024 |
7.76
|
3,938 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 06/09/2024 |
7.84
|
2,916 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 05/09/2024 |
7.84
|
14,001 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 04/09/2024 |
7.92
|
14,944 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 30/08/2024 |
7.92
|
1,111 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 29/08/2024 |
7.92
|
5,145 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 28/08/2024 |
7.92
|
5,951 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 27/08/2024 |
7.92
|
8,130 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 26/08/2024 |
7.92
|
6,360 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 23/08/2024 |
7.92
|
6,542 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 22/08/2024 |
7.92
|
18,337 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/08/2024 |
7.92
|
9,822 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 20/08/2024 |
8
|
4,236 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 19/08/2024 |
8
|
8,057 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 16/08/2024 |
8
|
8,801 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 15/08/2024 |
7.92
|
5,294 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 14/08/2024 |
8.08
|
6,513 | 8.16 | 8.32 | 7.92 | 0 | 0 | 0 | |
| 13/08/2024 |
8
|
8,930 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 12/08/2024 |
7.84
|
1,411 | 8 | 8 | 7.84 | 0 | 0 | 0 | |
| 09/08/2024 |
7.92
|
14,345 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 08/08/2024 |
8
|
6,131 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 07/08/2024 |
8
|
24,124 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 06/08/2024 |
8
|
7,281 | 7.92 | 8.08 | 7.84 | 0 | 0 | 0 | |
| 05/08/2024 |
7.92
|
5,791 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 02/08/2024 |
8.16
|
9,526 | 8 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 01/08/2024 |
8
|
4,639 | 8.24 | 8.24 | 8 | 0 | 0 | 0 | |
| 31/07/2024 |
8.16
|
12,393 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
| 30/07/2024 |
8.08
|
2,822 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 29/07/2024 |
8.16
|
9,543 | 8.16 | 8.32 | 8.16 | 0 | 0 | 0 | |
| 26/07/2024 |
8
|
6,914 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 25/07/2024 |
8.08
|
15,920 | 8.16 | 8.24 | 8 | 0 | 0 | 0 | |
| 24/07/2024 |
8.16
|
3,501 | 8.32 | 8.32 | 8 | 0 | 0 | 0 | |
| 23/07/2024 |
8.32
|
1,131 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 22/07/2024 |
8.40
|
10,212 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 | |
| 19/07/2024 |
8.64
|
4,140 | 9.60 | 9.60 | 8.64 | 0 | 0 | 0 | |
| 18/07/2024 |
8.64
|
3,180 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 | |
| 17/07/2024 |
8.48
|
18,404 | 8.48 | 8.64 | 8.48 | 0 | 0 | 0 | |
| 16/07/2024 |
8.48
|
4,880 | 8.64 | 8.64 | 8.32 | 0 | 0 | 0 | |
| 15/07/2024 |
8.24
|
3,937 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
| 12/07/2024 |
8.64
|
19,410 | 8.40 | 8.64 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
8.48
|
2,563 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 | |