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) |
-0.50 | -1.79% | 52,700 | 0 | 0 |
27.50
28.10
27.50
|
2 tháng
(2024-07-22) |
-0.30 | -1.08% | 199,700 | 0 | 0 |
27.50
32.50
27.50
|
3 tháng
(2024-06-20) |
-0.50 | -1.79% | 306,300 | -800 | -0.0 |
27.20
32.50
27.50
|
6 tháng
(2024-03-22) |
-0.28 | -1.02% | 713,445 | -900 | -0.0 |
26.05
32.50
27.50
|
12 tháng
(2023-09-25) |
-1.63 | -5.60% | 765,717 | -900 | -0.0 |
25.08
32.61
27.50
|
24 tháng
(2022-09-29) |
9.86 | 55.92% | 947,242 | -900 | -0.0 |
13.55
32.61
27.50
|
36 tháng
(2021-10-04) |
7.82 | 39.73% | 1,150,404 | -800 | -0.0 |
13.55
32.61
27.50
|
60 tháng
(2020-08-18) |
18.01 | 189.91% | 2,200,524 | 600 | 0.0 |
9.49
32.61
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
13.69
|
3,610 | 14.12 | 14.29 | 13.69 | 0 | 0 | 0 | |
04/02/2021 |
14.12
|
1,398 | 14.12 | 14.12 | 13.69 | 0 | 0 | 0 | |
03/02/2021 |
14.46
|
2,149 | 13.78 | 14.46 | 13.78 | 0 | 0 | 0 | |
02/02/2021 |
13.78
|
9 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
01/02/2021 |
14.97
|
1 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
29/01/2021 |
14.97
|
600 | 13.26 | 14.97 | 13.09 | 0 | 0 | 0 | |
28/01/2021 |
13.69
|
2,400 | 13.69 | 14.12 | 13.69 | 0 | 0 | 0 | |
27/01/2021 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
26/01/2021 |
15.32
|
766 | 15.23 | 15.40 | 15.23 | 0 | 0 | 0 | |
25/01/2021 |
15.23
|
1,100 | 15.14 | 15.23 | 15.14 | 0 | 0 | 0 | |
22/01/2021 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
21/01/2021 |
14.89
|
300 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
20/01/2021 |
14.89
|
300 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
19/01/2021 |
14.63
|
1,200 | 15.57 | 15.57 | 14.63 | 0 | 0 | 0 | |
18/01/2021 |
15.83
|
3,000 | 15.14 | 15.83 | 15.14 | 0 | 0 | 0 | |
15/01/2021 |
15.23
|
4,175 | 15.06 | 15.23 | 14.72 | 0 | 0 | 0 | |
14/01/2021 |
15.06
|
1,000 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
13/01/2021 |
15.06
|
3,310 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
12/01/2021 |
14.37
|
1,040 | 14.97 | 14.97 | 14.37 | 0 | 0 | 0 | |
11/01/2021 |
14.97
|
2,301 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
08/01/2021 |
14.89
|
10 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
07/01/2021 |
14.97
|
200 | 14.80 | 14.97 | 14.80 | 0 | 0 | 0 | |
06/01/2021 |
15.06
|
2,110 | 15.06 | 15.06 | 14.97 | 0 | 0 | 0 | |
05/01/2021 |
14.97
|
200 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
04/01/2021 |
14.97
|
110 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
31/12/2020 |
13.86
|
1,370 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
30/12/2020 |
14.97
|
20 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
29/12/2020 |
14.80
|
871 | 15.06 | 15.06 | 14.72 | 0 | 0 | 0 | |
28/12/2020 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
25/12/2020 |
15.06
|
112 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
24/12/2020 |
13.95
|
600 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
23/12/2020 |
14.72
|
214 | 14.89 | 14.89 | 14.72 | 0 | 10 | -0.0 | |
22/12/2020 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
21/12/2020 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
18/12/2020 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
17/12/2020 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
16/12/2020 |
14.97
|
2,500 | 15.40 | 15.40 | 14.97 | 0 | 0 | 0 | |
15/12/2020 |
15.57
|
570 | 15.83 | 15.83 | 15.57 | 0 | 0 | 0 | |
14/12/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
11/12/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
10/12/2020 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
09/12/2020 |
16.09
|
310 | 16.43 | 16.43 | 16.09 | 0 | 0 | 0 | |
08/12/2020 |
16.26
|
6,165 | 16.86 | 16.86 | 16.26 | 0 | 0 | 0 | |
07/12/2020 |
16.86
|
2,238 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
04/12/2020 |
16.86
|
202 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
03/12/2020 |
17.11
|
2,250 | 16.68 | 17.11 | 16.68 | 0 | 0 | 0 | |
02/12/2020 |
17.11
|
4,400 | 15.83 | 17.11 | 15.83 | 0 | 0 | 0 | |
01/12/2020 |
15.23
|
3,928 | 14.97 | 15.23 | 14.97 | 0 | 0 | 0 | |
30/11/2020 |
15.40
|
881 | 14.37 | 15.40 | 14.37 | 0 | 0 | 0 | |
27/11/2020 |
15.83
|
100 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
26/11/2020 |
15.91
|
611 | 15.83 | 15.91 | 15.83 | 0 | 0 | 0 | |
25/11/2020 |
15.91
|
702 | 15.83 | 15.91 | 15.83 | 0 | 0 | 0 | |
24/11/2020: Quyền mua cổ phiếu: 1000/499 Giá: 13.5 (Volume + 49.90%, Ratio=0.50) | |||||||||
24/11/2020 |
16.00
|
100 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
23/11/2020 |
14.46
|
5,870 | 14.46 | 14.77 | 14.46 | 0 | 0 | 0 | |
20/11/2020 |
14.46
|
3,100 | 15.24 | 15.24 | 14.38 | 0 | 0 | 0 | |
19/11/2020 |
15.24
|
3,878 | 15.24 | 15.24 | 14.46 | 0 | 0 | 0 | |
18/11/2020 |
15.39
|
2,298 | 12.52 | 15.55 | 12.52 | 0 | 0 | 0 | |
17/11/2020 |
14.38
|
5,573 | 14.23 | 15.16 | 14.07 | 0 | 0 | 0 | |
16/11/2020 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
13/11/2020 |
14.07
|
701 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
12/11/2020 |
14.38
|
2,342 | 15.94 | 15.94 | 12.91 | 0 | 0 | 0 | |
11/11/2020 |
15.86
|
400 | 16.72 | 16.72 | 14.07 | 100 | 0 | 0.0 | |
10/11/2020 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
09/11/2020 |
15.16
|
600 | 14.38 | 15.16 | 14.38 | 0 | 0 | 0 | |
06/11/2020 |
14.07
|
520 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
05/11/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
04/11/2020 |
14.77
|
2,970 | 14.77 | 14.77 | 14.00 | 0 | 0 | 0 | |
03/11/2020 |
13.61
|
12,920 | 14.07 | 14.38 | 13.61 | 0 | 100 | -0.0 | |
02/11/2020 |
14.77
|
1,500 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
30/10/2020 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
29/10/2020 |
15.55
|
624 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
28/10/2020 |
14.07
|
670 | 15.16 | 15.16 | 14.07 | 0 | 0 | 0 | |
27/10/2020 |
15.55
|
208 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
26/10/2020 |
15.55
|
999 | 15.94 | 15.94 | 15.55 | 0 | 0 | 0 | |
23/10/2020 |
15.94
|
1,471 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
22/10/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
21/10/2020 |
16.33
|
3,884 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
20/10/2020 |
16.33
|
2,670 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
19/10/2020 |
16.48
|
1,710 | 15.71 | 16.48 | 15.71 | 0 | 0 | 0 | |
16/10/2020 |
16.72
|
3,500 | 16.33 | 17.11 | 16.72 | 0 | 0 | 0 | |
15/10/2020 |
16.33
|
800 | 17.11 | 17.11 | 16.33 | 100 | 0 | 0.0 | |
14/10/2020 |
16.48
|
1,000 | 16.41 | 16.48 | 15.94 | 0 | 0 | 0 | |
13/10/2020 |
16.33
|
5,100 | 17.26 | 17.26 | 16.33 | 0 | 0 | 0 | |
12/10/2020 |
17.11
|
11,826 | 17.49 | 17.57 | 17.11 | 0 | 0 | 0 | |
09/10/2020 |
17.88
|
2,828 | 17.57 | 18.58 | 17.11 | 0 | 0 | 0 | |
08/10/2020 |
18.66
|
4,749 | 18.66 | 18.74 | 18.43 | 0 | 0 | 0 | |
07/10/2020 |
18.66
|
25,556 | 18.27 | 19.44 | 17.88 | 0 | 0 | 0 | |
06/10/2020 |
18.27
|
6,337 | 17.88 | 18.27 | 17.49 | 100 | 0 | 0.0 | |
05/10/2020 |
18.35
|
40,124 | 18.50 | 18.82 | 18.27 | 0 | 0 | 0 | |
02/10/2020 |
18.43
|
17,824 | 18.43 | 19.05 | 18.35 | 100 | 0 | 0.0 | |
01/10/2020 |
19.44
|
32,581 | 16.95 | 19.44 | 16.95 | 0 | 0 | 0 | |
30/09/2020 |
17.18
|
5,492 | 15.94 | 17.18 | 15.94 | 0 | 0 | 0 | |
29/09/2020 |
16.64
|
4,907 | 17.11 | 17.18 | 16.09 | 0 | 0 | 0 | |
28/09/2020 |
17.42
|
9,989 | 16.72 | 17.80 | 15.63 | 0 | 0 | 0 | |
25/09/2020 |
16.09
|
1,920 | 17.11 | 17.11 | 16.09 | 0 | 0 | 0 | |
24/09/2020 |
16.41
|
8,735 | 17.34 | 17.34 | 16.33 | 0 | 0 | 0 | |
23/09/2020 |
17.11
|
4,374 | 16.72 | 17.88 | 16.72 | 0 | 0 | 0 | |
22/09/2020 |
16.72
|
1,647 | 18.27 | 18.27 | 16.41 | 0 | 0 | 0 | |
21/09/2020 |
17.11
|
3,443 | 17.11 | 17.18 | 17.11 | 0 | 0 | 0 | |
18/09/2020 |
17.49
|
6,836 | 17.18 | 18.19 | 17.11 | 0 | 0 | 0 |