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) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
17.64
|
11,100 | 17.72 | 18.14 | 17.64 | 0 | 0 | 0 | |
05/02/2021 |
17.72
|
10,600 | 17.39 | 17.72 | 17.31 | 0 | 0 | 0 | |
04/02/2021 |
17.39
|
2,600 | 17.15 | 17.56 | 17.15 | 400 | 0 | 0.0 | |
03/02/2021 |
17.23
|
8,000 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
02/02/2021 |
17.56
|
5,600 | 16.49 | 17.56 | 13.85 | 0 | 0 | 0 | |
01/02/2021 |
16.49
|
34,160 | 15.66 | 18.05 | 15.66 | 0 | 0 | 0 | |
29/01/2021 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
28/01/2021 |
16.49
|
21,200 | 17.31 | 17.31 | 16.49 | 0 | 0 | 0 | |
27/01/2021 |
17.64
|
30,000 | 18.38 | 18.38 | 17.64 | 0 | 1,000 | -0.0 | |
26/01/2021 |
17.31
|
4,500 | 17.89 | 17.89 | 16.90 | 2,000 | 0 | 0.0 | |
25/01/2021 |
18.47
|
100 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
22/01/2021 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
21/01/2021 |
17.56
|
20,200 | 17.72 | 17.72 | 17.31 | 0 | 0 | 0 | |
20/01/2021: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20) | |||||||||
20/01/2021 |
18.14
|
36,600 | 18.88 | 18.88 | 17.97 | 13,700 | 0 | 0.3 | |
19/01/2021 |
17.93
|
4,202 | 18.40 | 18.40 | 15.14 | 2,000 | 2,500 | -0.0 | |
18/01/2021 |
17.85
|
48,600 | 17.15 | 18.94 | 17.15 | 0 | 0 | 0 | |
15/01/2021 |
16.92
|
124,900 | 17.77 | 20.18 | 14.98 | 1,000 | 0 | 0.0 | |
14/01/2021 |
17.77
|
62,543 | 17.46 | 17.77 | 17.15 | 0 | 0 | 0 | |
13/01/2021 |
17.54
|
7,100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
12/01/2021 |
17.62
|
17,500 | 16.77 | 17.62 | 16.77 | 0 | 0 | 0 | |
11/01/2021 |
17.46
|
117,800 | 17.54 | 20.10 | 16.22 | 0 | 0 | 0 | |
08/01/2021 |
17.62
|
3,200 | 17.46 | 17.62 | 17.46 | 0 | 0 | 0 | |
07/01/2021 |
17.46
|
21,700 | 16.69 | 17.46 | 16.69 | 0 | 0 | 0 | |
06/01/2021 |
17.70
|
108,700 | 17.46 | 17.70 | 14.59 | 2,000 | 0 | 0.0 | |
05/01/2021 |
17.23
|
10,100 | 17.08 | 17.23 | 14.59 | 10,100 | 0 | 0.2 | |
04/01/2021 |
17.15
|
2,000 | 17.15 | 17.15 | 17.15 | 1,900 | 0 | 0.0 | |
31/12/2020 |
17.23
|
15,500 | 16.84 | 17.39 | 14.36 | 0 | 0 | 0 | |
30/12/2020 |
16.69
|
5,007 | 16.69 | 17.46 | 16.69 | 0 | 0 | 0 | |
29/12/2020 |
16.69
|
2,500 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
28/12/2020 |
16.69
|
200 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
25/12/2020 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
24/12/2020 |
16.69
|
23,800 | 16.22 | 17.08 | 16.07 | 0 | 0 | 0 | |
23/12/2020 |
16.14
|
1,100 | 16.77 | 16.77 | 14.28 | 0 | 0 | 0 | |
22/12/2020 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
21/12/2020 |
17.08
|
21,400 | 16.69 | 17.08 | 16.61 | 0 | 0 | 0 | |
18/12/2020 |
16.69
|
61,000 | 15.91 | 16.69 | 15.91 | 0 | 0 | 0 | |
17/12/2020 |
16.14
|
8,000 | 16.46 | 16.46 | 14.13 | 0 | 0 | 0 | |
16/12/2020 |
16.46
|
9,720 | 16.53 | 16.53 | 16.46 | 0 | 2,700 | -0.1 | |
15/12/2020 |
16.69
|
7,900 | 16.46 | 16.77 | 16.46 | 0 | 0 | 0 | |
14/12/2020 |
17.77
|
500 | 18.16 | 18.16 | 16.30 | 0 | 0 | 0 | |
11/12/2020 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
10/12/2020 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
09/12/2020 |
18.24
|
3,300 | 18.86 | 18.86 | 16.69 | 0 | 0 | 0 | |
08/12/2020 |
16.61
|
1,100 | 16.53 | 16.61 | 13.97 | 0 | 0 | 0 | |
07/12/2020 |
16.38
|
14,000 | 16.30 | 16.53 | 16.30 | 0 | 0 | 0 | |
04/12/2020 |
16.38
|
10,200 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
03/12/2020 |
16.53
|
10,200 | 16.69 | 16.69 | 16.53 | 0 | 0 | 0 | |
02/12/2020 |
16.77
|
41,600 | 15.91 | 17.08 | 15.91 | 0 | 0 | 0 | |
01/12/2020 |
15.91
|
3,400 | 15.52 | 15.91 | 15.52 | 600 | 0 | 0.0 | |
30/11/2020 |
15.76
|
2,200 | 15.52 | 15.76 | 12.88 | 400 | 0 | 0.0 | |
27/11/2020 |
15.14
|
2,900 | 15.52 | 15.52 | 15.14 | 0 | 0 | 0 | |
26/11/2020 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
25/11/2020 |
15.52
|
6,300 | 15.52 | 15.52 | 13.27 | 2,000 | 0 | 0.0 | |
24/11/2020 |
15.52
|
4,400 | 16.30 | 16.30 | 15.37 | 0 | 0 | 0 | |
23/11/2020 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
20/11/2020 |
15.21
|
4,800 | 15.21 | 15.21 | 15.06 | 0 | 0 | 0 | |
19/11/2020 |
15.21
|
500 | 15.52 | 15.52 | 14.83 | 0 | 0 | 0 | |
18/11/2020 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
17/11/2020 |
15.91
|
2,900 | 16.30 | 17.77 | 14.36 | 0 | 0 | 0 | |
16/11/2020 |
16.30
|
400 | 18.09 | 18.09 | 13.43 | 0 | 0 | 0 | |
13/11/2020 |
15.83
|
300 | 15.68 | 15.83 | 14.75 | 0 | 0 | 0 | |
12/11/2020 |
15.68
|
4,500 | 16.07 | 16.14 | 15.68 | 3,600 | 500 | 0.1 | |
11/11/2020 |
16.07
|
20,200 | 15.52 | 16.22 | 15.52 | 0 | 0 | 0 | |
10/11/2020 |
14.83
|
1,500 | 14.75 | 16.14 | 14.75 | 0 | 0 | 0 | |
09/11/2020 |
14.83
|
400 | 14.90 | 14.90 | 14.75 | 0 | 0 | 0 | |
06/11/2020 |
14.75
|
2,600 | 14.90 | 14.90 | 14.75 | 2,200 | 0 | 0.0 | |
05/11/2020 |
14.67
|
3,600 | 14.75 | 14.83 | 14.44 | 0 | 0 | 0 | |
04/11/2020 |
14.75
|
500 | 15.21 | 15.21 | 14.36 | 0 | 0 | 0 | |
03/11/2020 |
15.14
|
22,929 | 14.75 | 15.21 | 14.20 | 0 | 0 | 0 | |
02/11/2020 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
30/10/2020 |
14.98
|
2,200 | 15.60 | 15.60 | 14.13 | 0 | 0 | 0 | |
29/10/2020 |
14.28
|
1,400 | 15.06 | 15.06 | 12.03 | 0 | 0 | 0 | |
28/10/2020 |
13.97
|
9,600 | 15.52 | 15.52 | 13.97 | 1,500 | 0 | 0.0 | |
27/10/2020 |
15.60
|
9,700 | 16.14 | 16.14 | 13.97 | 0 | 0 | 0 | |
26/10/2020 |
14.59
|
18,900 | 14.83 | 14.83 | 14.59 | 4,000 | 0 | 0.1 | |
23/10/2020 |
15.83
|
16,500 | 14.59 | 15.83 | 14.59 | 15,400 | 0 | 0.3 | |
22/10/2020 |
14.90
|
129 | 14.90 | 14.90 | 12.88 | 0 | 0 | 0 | |
21/10/2020 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
20/10/2020 |
15.06
|
700 | 15.14 | 15.14 | 15.06 | 0 | 0 | 0 | |
19/10/2020 |
14.98
|
113 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
16/10/2020 |
15.06
|
900 | 14.98 | 16.14 | 15.06 | 0 | 0 | 0 | |
15/10/2020 |
14.98
|
4,400 | 16.30 | 16.30 | 14.98 | 0 | 0 | 0 | |
14/10/2020 |
15.06
|
2,600 | 14.90 | 15.06 | 14.90 | 0 | 0 | 0 | |
13/10/2020 |
15.83
|
100 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
12/10/2020 |
16.22
|
48,400 | 14.75 | 16.30 | 14.75 | 0 | 0 | 0 | |
09/10/2020 |
15.06
|
17,600 | 14.51 | 15.06 | 14.51 | 0 | 500 | -0.0 | |
08/10/2020 |
14.98
|
9,200 | 14.75 | 14.98 | 12.81 | 0 | 0 | 0 | |
07/10/2020 |
14.98
|
1,300 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
06/10/2020 |
14.75
|
13,700 | 14.75 | 14.98 | 14.44 | 600 | 0 | 0.0 | |
05/10/2020 |
14.75
|
14,813 | 15.37 | 15.37 | 14.59 | 0 | 0 | 0 | |
02/10/2020 |
14.83
|
2,100 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
01/10/2020 |
14.67
|
6,000 | 14.59 | 14.67 | 14.51 | 0 | 0 | 0 | |
30/09/2020 |
14.75
|
2,500 | 14.59 | 14.75 | 14.59 | 0 | 0 | 0 | |
29/09/2020 |
14.67
|
2,001 | 14.75 | 14.75 | 14.67 | 0 | 0 | 0 | |
28/09/2020 |
14.75
|
2,200 | 14.83 | 14.83 | 14.75 | 0 | 0 | 0 | |
25/09/2020 |
14.67
|
7,000 | 14.75 | 14.90 | 14.67 | 0 | 0 | 0 | |
24/09/2020 |
14.75
|
2,400 | 14.59 | 14.75 | 14.59 | 0 | 0 | 0 | |
23/09/2020 |
14.75
|
3,200 | 13.97 | 14.75 | 13.97 | 0 | 0 | 0 | |
22/09/2020 |
14.90
|
300 | 14.28 | 14.90 | 14.28 | 0 | 0 | 0 | |
21/09/2020 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |