Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
26.33
|
42,000 | 26.25 | 26.58 | 25.75 | 0 | 0 | 0 | |
07/07/2023 |
26.25
|
38,000 | 25.92 | 26.25 | 25.50 | 0 | 0 | 0 | |
06/07/2023 |
25.92
|
61,000 | 26 | 26.25 | 25.50 | 0 | 0 | 0 | |
05/07/2023 |
26
|
88,560 | 26.42 | 27 | 25.58 | 0 | 0 | 0 | |
04/07/2023 |
26.42
|
39,025 | 25.17 | 26.67 | 25.25 | 0 | 0 | 0 | |
03/07/2023 |
25.17
|
75,546 | 26.17 | 26.67 | 25.17 | 0 | 0 | 0 | |
30/06/2023 |
26.17
|
40,901 | 26.67 | 27.08 | 26.17 | 0 | 0 | 0 | |
29/06/2023 |
26.67
|
106,497 | 27.50 | 27.50 | 26.67 | 0 | 0 | 0 | |
28/06/2023 |
27.50
|
124,239 | 28.25 | 28.33 | 25.50 | 0 | 0 | 0 | |
27/06/2023 |
28.25
|
30,450 | 27.83 | 28.50 | 27.75 | 0 | 0 | 0 | |
26/06/2023 |
27.83
|
150,190 | 28.83 | 28.83 | 27.50 | 0 | 0 | 0 | |
23/06/2023 |
28.83
|
78,854 | 28.83 | 29.17 | 28.75 | 0 | 0 | 0 | |
22/06/2023 |
28.83
|
30,202 | 28.17 | 29 | 28.33 | 0 | 0 | 0 | |
21/06/2023 |
28.17
|
33,775 | 28.08 | 28.42 | 28.08 | 0 | 0 | 0 | |
20/06/2023 |
28.08
|
52,816 | 27.83 | 28.33 | 27.67 | 0 | 0 | 0 | |
19/06/2023 |
27.83
|
172,613 | 28.33 | 28.50 | 27.08 | 0 | 0 | 0 | |
16/06/2023 |
28.33
|
76,017 | 28.75 | 29.42 | 28.33 | 0 | 0 | 0 | |
15/06/2023 |
28.75
|
27,605 | 28.92 | 29.08 | 28.50 | 0 | 0 | 0 | |
14/06/2023 |
28.92
|
52,826 | 29 | 29.58 | 28.33 | 0 | 0 | 0 | |
13/06/2023 |
29
|
55,529 | 29 | 29.17 | 28.58 | 0 | 0 | 0 | |
12/06/2023 |
29
|
87,849 | 28.33 | 29.08 | 28.25 | 0 | 0 | 0 | |
09/06/2023 |
28.33
|
74,476 | 28.58 | 28.75 | 28.25 | 0 | 0 | 0 | |
08/06/2023 |
28.58
|
87,686 | 29.17 | 29.67 | 28.58 | 0 | 0 | 0 | |
07/06/2023 |
29.17
|
81,396 | 28.83 | 29.50 | 28.33 | 0 | 0 | 0 | |
06/06/2023 |
28.83
|
39,201 | 28.75 | 29 | 28.67 | 0 | 0 | 0 | |
05/06/2023 |
28.75
|
95,900 | 29.25 | 29.92 | 28.58 | 0 | 0 | 0 | |
02/06/2023 |
29.25
|
121,845 | 29.67 | 29.92 | 29.17 | 0 | 0 | 0 | |
01/06/2023 |
29.67
|
61,455 | 29.75 | 29.92 | 28.75 | 0 | 0 | 0 | |
31/05/2023 |
29.75
|
101,777 | 29 | 30.67 | 28.92 | 0 | 0 | 0 | |
30/05/2023 |
29
|
86,044 | 28.83 | 29.25 | 28.75 | 0 | 0 | 0 | |
29/05/2023 |
28.83
|
122,174 | 28.83 | 29.17 | 28.50 | 0 | 0 | 0 | |
26/05/2023 |
28.83
|
46,748 | 28.92 | 29.17 | 28.58 | 0 | 0 | 0 | |
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) | |||||||||
25/05/2023 |
28.92
|
123,239 | 27.59 | 33.67 | 28.25 | 0 | 0 | 0 | |
24/05/2023 |
27.60
|
164,417 | 26.98 | 28.62 | 27.12 | 0 | 0 | 0 | |
23/05/2023 |
26.98
|
76,376 | 26.98 | 27.39 | 26.91 | 0 | 0 | 0 | |
22/05/2023 |
26.98
|
66,197 | 26.71 | 27.19 | 26.64 | 0 | 0 | 0 | |
19/05/2023 |
26.71
|
96,842 | 26.98 | 27.19 | 26.30 | 0 | 0 | 0 | |
18/05/2023 |
26.98
|
44,190 | 27.05 | 27.19 | 26.64 | 0 | 0 | 0 | |
17/05/2023 |
27.05
|
123,956 | 26.64 | 27.80 | 26.50 | 0 | 0 | 0 | |
16/05/2023 |
26.64
|
131,440 | 26.91 | 27.12 | 26.50 | 0 | 0 | 0 | |
15/05/2023 |
26.91
|
127,600 | 26.98 | 27.87 | 26.91 | 0 | 0 | 0 | |
12/05/2023 |
26.98
|
74,000 | 27.05 | 27.25 | 26.37 | 0 | 0 | 0 | |
11/05/2023 |
27.05
|
119,914 | 26.43 | 27.94 | 26.98 | 0 | 0 | 0 | |
10/05/2023 |
26.43
|
97,075 | 25.27 | 26.43 | 25.34 | 0 | 0 | 0 | |
09/05/2023 |
25.27
|
29,111 | 25.48 | 25.61 | 25 | 0 | 0 | 0 | |
08/05/2023 |
25.48
|
83,619 | 24.73 | 25.96 | 24.80 | 0 | 0 | 0 | |
05/05/2023 |
24.73
|
73,353 | 25.34 | 25.34 | 24.73 | 0 | 0 | 0 | |
04/05/2023 |
25.34
|
82,278 | 25.41 | 25.68 | 25.20 | 0 | 0 | 0 | |
28/04/2023 |
25.41
|
112,644 | 25.07 | 25.75 | 25.27 | 0 | 0 | 0 | |
27/04/2023 |
25.07
|
69,700 | 24.59 | 25.41 | 24.80 | 0 | 0 | 0 | |
26/04/2023 |
24.59
|
33,400 | 24.45 | 24.80 | 24.11 | 0 | 0 | 0 | |
25/04/2023 |
24.45
|
44,532 | 24.59 | 24.93 | 24.11 | 0 | 0 | 0 | |
24/04/2023 |
24.59
|
69,057 | 24.86 | 24.86 | 24.52 | 0 | 0 | 0 | |
21/04/2023 |
24.86
|
71,957 | 24.59 | 25.20 | 24.39 | 0 | 0 | 0 | |
20/04/2023 |
24.59
|
28,544 | 24.25 | 24.59 | 24.18 | 0 | 0 | 0 | |
19/04/2023 |
24.25
|
55,104 | 25.14 | 25.14 | 24.25 | 0 | 0 | 0 | |
18/04/2023 |
25.14
|
20,297 | 24.39 | 25.14 | 24.11 | 0 | 0 | 0 | |
17/04/2023 |
24.39
|
64,325 | 23.91 | 24.45 | 23.22 | 0 | 0 | 0 | |
14/04/2023 |
23.91
|
96,720 | 25.34 | 25.48 | 23.91 | 0 | 0 | 0 | |
13/04/2023 |
25.34
|
71,238 | 26.16 | 26.16 | 25.20 | 0 | 0 | 0 | |
12/04/2023 |
26.16
|
90,525 | 26.50 | 26.91 | 25.82 | 0 | 0 | 0 | |
11/04/2023 |
26.50
|
127,890 | 25.68 | 26.50 | 24.93 | 0 | 0 | 0 | |
10/04/2023 |
25.68
|
228,930 | 25.48 | 26.50 | 22.95 | 0 | 0 | 0 | |
07/04/2023 |
25.48
|
66,477 | 25.34 | 25.96 | 24.80 | 0 | 0 | 0 | |
06/04/2023 |
25.34
|
139,626 | 25.20 | 26.50 | 24.66 | 0 | 0 | 0 | |
05/04/2023 |
25.20
|
117,071 | 25.41 | 25.75 | 24.80 | 0 | 0 | 0 | |
04/04/2023 |
25.41
|
138,542 | 24.39 | 25.96 | 24.93 | 0 | 0 | 0 | |
03/04/2023 |
24.39
|
204,397 | 22.20 | 24.39 | 22.20 | 0 | 0 | 0 | |
31/03/2023 |
22.20
|
77,179 | 21.79 | 22.40 | 21.65 | 0 | 0 | 0 | |
30/03/2023 |
21.79
|
84,228 | 21.72 | 22.40 | 21.72 | 0 | 0 | 0 | |
29/03/2023 |
21.72
|
33,925 | 21.86 | 21.86 | 21.45 | 0 | 0 | 0 | |
28/03/2023 |
21.86
|
68,644 | 21.52 | 22.13 | 19.81 | 0 | 0 | 0 | |
27/03/2023 |
21.52
|
33,958 | 21.17 | 21.52 | 21.17 | 0 | 0 | 0 | |
24/03/2023 |
21.17
|
47,868 | 20.90 | 21.38 | 20.83 | 0 | 0 | 0 | |
23/03/2023 |
20.90
|
14,429 | 20.70 | 20.90 | 20.56 | 0 | 0 | 0 | |
22/03/2023 |
20.70
|
38,830 | 20.70 | 21.24 | 20.70 | 0 | 0 | 0 | |
21/03/2023 |
20.70
|
44,425 | 20.49 | 21.11 | 20.42 | 0 | 0 | 0 | |
20/03/2023 |
20.49
|
70,624 | 21.31 | 21.65 | 19.19 | 0 | 0 | 0 | |
17/03/2023 |
21.31
|
44,600 | 21.45 | 21.86 | 21.31 | 0 | 0 | 0 | |
16/03/2023 |
21.45
|
34,277 | 21.99 | 22.06 | 21.24 | 0 | 0 | 0 | |
15/03/2023 |
21.99
|
62,666 | 21.04 | 22.54 | 21.17 | 0 | 0 | 0 | |
14/03/2023 |
21.04
|
31,631 | 21.31 | 21.52 | 20.70 | 0 | 0 | 0 | |
13/03/2023 |
21.31
|
26,242 | 21.58 | 21.79 | 21.17 | 0 | 0 | 0 | |
10/03/2023 |
21.58
|
32,233 | 22.06 | 22.20 | 21.58 | 0 | 0 | 0 | |
09/03/2023 |
22.06
|
65,256 | 21.52 | 22.81 | 19.40 | 0 | 0 | 0 | |
08/03/2023 |
21.52
|
52,919 | 21.31 | 21.65 | 20.90 | 0 | 0 | 0 | |
07/03/2023 |
21.31
|
27,940 | 21.31 | 21.79 | 19.67 | 0 | 0 | 0 | |
06/03/2023 |
21.31
|
62,822 | 20.90 | 22.40 | 21.31 | 0 | 0 | 0 | |
03/03/2023 |
20.90
|
27,971 | 21.65 | 21.99 | 20.90 | 0 | 0 | 0 | |
02/03/2023 |
21.65
|
19,709 | 21.31 | 21.79 | 21.31 | 0 | 0 | 0 | |
01/03/2023 |
21.31
|
125,024 | 21.24 | 21.52 | 20.29 | 0 | 0 | 0 | |
28/02/2023 |
21.24
|
57,951 | 21.52 | 22.34 | 21.17 | 0 | 0 | 0 | |
27/02/2023 |
21.52
|
60,668 | 22.68 | 22.68 | 21.52 | 0 | 0 | 0 | |
24/02/2023 |
22.68
|
20,126 | 23.22 | 23.36 | 22.54 | 0 | 0 | 0 | |
23/02/2023 |
23.22
|
91,773 | 22.88 | 23.22 | 21.93 | 0 | 0 | 0 | |
22/02/2023 |
22.88
|
81,084 | 24.25 | 24.25 | 22.88 | 0 | 0 | 0 | |
21/02/2023 |
24.25
|
99,404 | 24.93 | 25.61 | 24.25 | 0 | 0 | 0 | |
20/02/2023 |
24.93
|
124,778 | 23.43 | 25 | 23.43 | 0 | 0 | 0 | |
17/02/2023 |
23.43
|
41,040 | 23.43 | 24.45 | 22.54 | 0 | 0 | 0 | |
16/02/2023 |
23.43
|
34,120 | 23.29 | 23.91 | 22.88 | 0 | 0 | 0 |