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) |
-11.30 | -36.69% | 2,100 | 0 | 0 |
19.50
30.80
19.50
|
2 tháng
(2024-07-22) |
-23 | -54.12% | 4,000 | 0 | 0 |
19.50
42.50
19.50
|
3 tháng
(2024-06-20) |
-12.20 | -38.49% | 4,900 | 0 | 0 |
19.50
44.70
19.50
|
6 tháng
(2024-03-22) |
-8.35 | -29.97% | 12,952 | 0 | 0 |
19.50
44.70
19.50
|
12 tháng
(2023-09-25) |
-2.15 | -9.94% | 46,953 | -5,750 | -0.2 |
15.74
44.70
19.50
|
24 tháng
(2022-09-29) |
-2.76 | -12.40% | 168,528 | -5,450 | -0.2 |
10.06
44.70
19.50
|
36 tháng
(2021-10-04) |
-7.20 | -26.96% | 497,010 | -2,250 | 0.0 |
10.06
44.70
19.50
|
60 tháng
(2019-10-15) |
11.40 | 140.66% | 1,029,567 | -1,650 | 0.0 |
7.21
44.70
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
24/11/2023 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
23/11/2023 |
27.26
|
422 | 27.26 | 27.36 | 27.26 | 0 | 0 | 0 | |
22/11/2023 |
27.85
|
100 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
21/11/2023 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
20/11/2023 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
17/11/2023 |
27.94
|
1 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
16/11/2023 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
15/11/2023 |
27.94
|
200 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
14/11/2023 |
21.59
|
979 | 28.72 | 28.72 | 21.59 | 0 | 0 | 0 | |
13/11/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
10/11/2023 |
25.40
|
600 | 21.98 | 25.79 | 21.98 | 0 | 0 | 0 | |
09/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85) | |||||||||
09/11/2023 |
22.47
|
700 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
08/11/2023 |
22.18
|
2,400 | 23.77 | 23.77 | 22.18 | 0 | 0 | 0 | |
07/11/2023 |
22.13
|
1,209 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
06/11/2023 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
03/11/2023 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
02/11/2023 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
01/11/2023 |
19.28
|
300 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
31/10/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
30/10/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
27/10/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
26/10/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
25/10/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
24/10/2023 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
23/10/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
20/10/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
19/10/2023 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
18/10/2023 |
16.06
|
300 | 16.06 | 16.06 | 16.06 | 0 | 300 | -0.0 | |
17/10/2023 |
15.95
|
300 | 17.43 | 17.43 | 15.95 | 0 | 0 | 0 | |
16/10/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
13/10/2023 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
12/10/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
11/10/2023 |
15.74
|
800 | 16.42 | 16.42 | 15.74 | 0 | 0 | 0 | |
10/10/2023 |
18.48
|
9 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
09/10/2023 |
18.48
|
200 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
06/10/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
05/10/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
04/10/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
03/10/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
02/10/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
29/09/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
28/09/2023 |
21.65
|
1 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
27/09/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
26/09/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
25/09/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
22/09/2023 |
21.65
|
5 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
21/09/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
20/09/2023 |
21.65
|
2,000 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
19/09/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
18/09/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
15/09/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
14/09/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
13/09/2023 |
21.65
|
4 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
12/09/2023 |
21.65
|
5 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
11/09/2023 |
21.65
|
2,055 | 22.45 | 22.55 | 21.65 | 0 | 0 | 0 | |
08/09/2023 |
17.11
|
501 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
07/09/2023 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
06/09/2023 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
05/09/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
31/08/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
30/08/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
29/08/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
28/08/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
25/08/2023 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
24/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
23/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
22/08/2023 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
21/08/2023 |
17.11
|
2 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
18/08/2023 |
17.11
|
200 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
17/08/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
16/08/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
15/08/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
14/08/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
11/08/2023 |
14.89
|
1 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
10/08/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
09/08/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
08/08/2023 |
14.89
|
60 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
07/08/2023 |
14.89
|
35,605 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
04/08/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
03/08/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
02/08/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
01/08/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
31/07/2023 |
16.58
|
28,000 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
28/07/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
27/07/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
26/07/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
25/07/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
24/07/2023 |
16.95
|
6,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
21/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
20/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
19/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
18/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
17/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
14/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
13/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
12/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
11/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
10/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
07/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |