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 | -1.32% | 374,500 | 84,800 | 3.2 |
37.30
38.90
37.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.06% | 731,100 | 149,200 | 5.6 |
35.70
38.90
37.50
|
3 tháng
(2024-06-20) |
-2.70 | -6.72% | 1,393,600 | 156,560 | 5.9 |
35.70
40.20
37.50
|
6 tháng
(2024-03-22) |
-1.30 | -3.35% | 3,898,000 | 374,421 | 14.1 |
35.70
41.30
37.50
|
12 tháng
(2023-09-25) |
7.64 | 25.59% | 6,293,900 | 254,557 | 9.5 |
28.60
41.30
37.50
|
24 tháng
(2022-09-29) |
9.23 | 32.63% | 8,805,629 | 253,126 | 9.5 |
18.23
41.30
37.50
|
36 tháng
(2021-10-04) |
4.15 | 12.44% | 15,171,696 | 334,337 | 14.1 |
18.23
46.85
37.50
|
60 tháng
(2019-10-15) |
20.89 | 125.79% | 24,211,679 | 1,327,945 | 68.3 |
13.71
46.85
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
32.21
|
7,400 | 32.63 | 32.63 | 31.96 | 0 | 0 | 0 | |
06/07/2023 |
32.63
|
5,800 | 32.04 | 32.63 | 32.04 | 0 | 0 | 0 | |
05/07/2023 |
32.04
|
3,214 | 32.71 | 32.71 | 32.04 | 0 | 200 | -0.0 | |
04/07/2023 |
32.71
|
2,402 | 32.46 | 33.22 | 31.96 | 0 | 100 | -0.0 | |
03/07/2023 |
32.46
|
2,007 | 32.12 | 32.46 | 31.87 | 0 | 0 | 0 | |
30/06/2023 |
32.12
|
2,012 | 32.29 | 33.05 | 31.87 | 0 | 0 | 0 | |
29/06/2023 |
32.29
|
1,256 | 33.13 | 33.13 | 32.29 | 0 | 0 | 0 | |
28/06/2023 |
33.13
|
263 | 33.30 | 33.30 | 33.13 | 0 | 14 | -0.0 | |
27/06/2023 |
33.30
|
14,442 | 33.30 | 33.55 | 33.22 | 0 | 0 | 0 | |
26/06/2023 |
33.30
|
26,027 | 31.37 | 33.55 | 31.45 | 0 | 0 | 0 | |
23/06/2023 |
31.37
|
8,942 | 31.12 | 31.71 | 31.37 | 0 | 0 | 0 | |
22/06/2023 |
31.12
|
2,010 | 31.20 | 31.20 | 31.03 | 100 | 0 | 0.0 | |
21/06/2023 |
31.20
|
4,020 | 30.87 | 31.20 | 30.78 | 0 | 0 | 0 | |
20/06/2023 |
30.87
|
6,348 | 31.29 | 31.29 | 30.78 | 0 | 0 | 0 | |
19/06/2023 |
31.29
|
10,720 | 31.37 | 31.37 | 30.61 | 0 | 0 | 0 | |
16/06/2023 |
31.37
|
6,659 | 30.53 | 31.37 | 31.03 | 0 | 0 | 0 | |
15/06/2023 |
30.53
|
13,770 | 30.70 | 31.12 | 30.53 | 0 | 0 | 0 | |
14/06/2023 |
30.70
|
5,011 | 30.45 | 31.29 | 30.70 | 0 | 0 | 0 | |
13/06/2023 |
30.45
|
5,520 | 31.03 | 31.12 | 30.45 | 0 | 0 | 0 | |
12/06/2023 |
31.03
|
800 | 31.12 | 31.29 | 30.20 | 0 | 0 | 0 | |
09/06/2023 |
31.12
|
3,400 | 31.03 | 31.12 | 30.95 | 0 | 300 | -0.0 | |
08/06/2023 |
31.03
|
7,378 | 30.53 | 31.29 | 30.61 | 0 | 300 | -0.0 | |
07/06/2023 |
30.53
|
2,524 | 30.36 | 30.53 | 29.52 | 0 | 200 | -0.0 | |
06/06/2023 |
30.36
|
2,730 | 30.20 | 30.36 | 29.52 | 0 | 100 | -0.0 | |
05/06/2023 |
30.20
|
2,120 | 30.11 | 30.20 | 29.36 | 0 | 0 | 0 | |
02/06/2023 |
30.11
|
250 | 29.86 | 30.11 | 30.11 | 0 | 0 | 0 | |
01/06/2023 |
29.86
|
17,808 | 29.94 | 29.94 | 28.85 | 0 | 3,100 | -0.1 | |
31/05/2023 |
29.94
|
10,572 | 29.61 | 29.94 | 29.52 | 0 | 0 | 0 | |
30/05/2023 |
29.61
|
6,722 | 29.27 | 29.61 | 29.27 | 0 | 0 | 0 | |
29/05/2023 |
29.27
|
5,710 | 29.27 | 29.36 | 27.26 | 0 | 0 | 0 | |
26/05/2023 |
29.27
|
6,689 | 29.36 | 29.36 | 29.27 | 0 | 0 | 0 | |
25/05/2023 |
29.36
|
14,645 | 29.19 | 29.52 | 29.19 | 0 | 0 | 0 | |
24/05/2023 |
29.19
|
6,909 | 28.69 | 29.36 | 28.94 | 0 | 0 | 0 | |
23/05/2023 |
28.69
|
11,450 | 28.94 | 29.02 | 28.69 | 0 | 0 | 0 | |
22/05/2023 |
28.94
|
12,364 | 28.94 | 28.94 | 28.18 | 100 | 0 | 0.0 | |
19/05/2023 |
28.94
|
17,357 | 28.10 | 29.69 | 28.43 | 0 | 0 | 0 | |
18/05/2023 |
28.10
|
15,073 | 28.10 | 28.43 | 27.68 | 0 | 300 | -0.0 | |
17/05/2023 |
28.10
|
15,284 | 28.10 | 28.18 | 28.01 | 0 | 300 | -0.0 | |
16/05/2023 |
28.10
|
10,276 | 28.35 | 28.52 | 28.01 | 0 | 200 | -0.0 | |
15/05/2023 |
28.35
|
17,000 | 27.85 | 28.52 | 27.76 | 1,300 | 0 | 0.0 | |
12/05/2023 |
27.85
|
13,100 | 28.10 | 28.10 | 26.17 | 1,400 | 0 | 0.0 | |
11/05/2023 |
28.10
|
20,400 | 28.35 | 28.35 | 27.51 | 0 | 0 | 0 | |
10/05/2023 |
28.35
|
16,046 | 27.85 | 28.69 | 28.10 | 0 | 0 | 0 | |
09/05/2023 |
27.85
|
45,515 | 26.00 | 27.85 | 25.83 | 7,100 | 0 | 0.2 | |
08/05/2023 |
26.00
|
17,741 | 26.00 | 26.67 | 25.92 | 0 | 5,100 | -0.2 | |
05/05/2023 |
26.00
|
14,348 | 25.58 | 26.17 | 25.67 | 0 | 0 | 0 | |
04/05/2023 |
25.58
|
66,178 | 24.24 | 26.50 | 24.16 | 1,000 | 3,400 | -0.1 | |
28/04/2023 |
24.24
|
16,834 | 23.49 | 24.24 | 23.49 | 0 | 0 | 0 | |
27/04/2023 |
23.49
|
5,600 | 23.49 | 23.49 | 23.32 | 0 | 0 | 0 | |
26/04/2023 |
23.49
|
30,589 | 23.49 | 23.57 | 22.73 | 0 | 0 | 0 | |
25/04/2023 |
23.49
|
2,404 | 23.57 | 24.16 | 23.49 | 0 | 0 | 0 | |
24/04/2023 |
23.57
|
4,304 | 23.82 | 24.07 | 23.49 | 300 | 2,000 | -0.0 | |
21/04/2023 |
23.82
|
5,838 | 23.74 | 24.24 | 23.82 | 500 | 0 | 0.0 | |
20/04/2023 |
23.74
|
6,500 | 23.57 | 23.90 | 23.57 | 0 | 0 | 0 | |
19/04/2023 |
23.57
|
6,400 | 23.57 | 23.65 | 23.49 | 0 | 100 | -0.0 | |
18/04/2023 |
23.57
|
2,801 | 23.57 | 23.65 | 23.49 | 0 | 0 | 0 | |
17/04/2023 |
23.57
|
2,200 | 23.57 | 23.57 | 23.49 | 0 | 0 | 0 | |
14/04/2023 |
23.57
|
4,840 | 23.49 | 23.65 | 23.49 | 0 | 0 | 0 | |
13/04/2023 |
23.49
|
4,300 | 23.49 | 23.49 | 23.23 | 0 | 0 | 0 | |
12/04/2023 |
23.49
|
7,171 | 23.49 | 23.57 | 23.49 | 0 | 0 | 0 | |
11/04/2023 |
23.49
|
700 | 23.65 | 23.65 | 23.23 | 0 | 0 | 0 | |
10/04/2023 |
23.65
|
8,001 | 23.65 | 23.65 | 22.90 | 0 | 0 | 0 | |
07/04/2023 |
23.65
|
3,600 | 23.74 | 23.74 | 22.31 | 0 | 0 | 0 | |
06/04/2023 |
23.74
|
4,000 | 23.99 | 24.07 | 23.74 | 0 | 1,800 | -0.1 | |
05/04/2023 |
23.99
|
1,603 | 23.65 | 23.99 | 23.65 | 400 | 0 | 0.0 | |
04/04/2023 |
23.65
|
5,006 | 24.74 | 24.74 | 23.65 | 0 | 900 | -0.0 | |
03/04/2023 |
24.74
|
31,326 | 23.32 | 24.83 | 23.32 | 0 | 1,500 | -0.0 | |
31/03/2023 |
23.32
|
2,964 | 22.98 | 23.32 | 22.73 | 0 | 0 | 0 | |
30/03/2023 |
22.98
|
9,364 | 23.23 | 23.23 | 22.98 | 0 | 0 | 0 | |
29/03/2023 |
23.23
|
1,162 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
28/03/2023 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
27/03/2023 |
23.23
|
1,102 | 23.40 | 23.40 | 22.56 | 0 | 0 | 0 | |
24/03/2023 |
23.40
|
200 | 23.07 | 23.40 | 22.40 | 0 | 0 | 0 | |
23/03/2023 |
23.07
|
34,966 | 23.23 | 23.23 | 22.73 | 0 | 0 | 0 | |
22/03/2023 |
23.23
|
1,000 | 23.32 | 23.32 | 23.23 | 0 | 0 | 0 | |
21/03/2023 |
23.32
|
3,668 | 22.65 | 23.32 | 22.48 | 0 | 0 | 0 | |
20/03/2023 |
22.65
|
2,301 | 23.23 | 23.23 | 22.65 | 0 | 0 | 0 | |
17/03/2023 |
23.23
|
200 | 22.81 | 23.23 | 22.81 | 0 | 0 | 0 | |
16/03/2023 |
22.81
|
2,724 | 22.73 | 23.15 | 22.73 | 2,500 | 0 | 0.1 | |
15/03/2023 |
22.73
|
1,578 | 22.65 | 23.07 | 22.73 | 0 | 0 | 0 | |
14/03/2023 |
22.65
|
3,437 | 22.90 | 22.90 | 22.65 | 0 | 27 | -0.0 | |
13/03/2023 |
22.90
|
11,001 | 23.40 | 23.40 | 22.90 | 0 | 1,401 | -0.0 | |
10/03/2023 |
23.40
|
6,002 | 23.23 | 23.49 | 23.23 | 0 | 2 | -0.0 | |
09/03/2023 |
23.23
|
6,210 | 22.98 | 23.82 | 23.15 | 0 | 0 | 0 | |
08/03/2023 |
22.98
|
9,963 | 22.48 | 22.98 | 22.23 | 1,300 | 43 | 0.0 | |
07/03/2023 |
22.48
|
28,210 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
06/03/2023 |
22.48
|
3,701 | 22.48 | 22.65 | 22.31 | 0 | 100 | -0.0 | |
03/03/2023 |
22.48
|
1,410 | 21.89 | 22.90 | 21.47 | 0 | 0 | 0 | |
02/03/2023 |
21.89
|
4,636 | 22.06 | 22.06 | 21.81 | 0 | 800 | -0.0 | |
01/03/2023 |
22.06
|
4,200 | 21.81 | 22.06 | 21.64 | 0 | 0 | 0 | |
28/02/2023 |
21.81
|
5,301 | 21.81 | 21.98 | 21.81 | 0 | 0 | 0 | |
27/02/2023 |
21.81
|
14,424 | 22.14 | 22.14 | 21.72 | 0 | 14 | -0.0 | |
24/02/2023 |
22.14
|
25,900 | 23.49 | 23.49 | 22.14 | 0 | 0 | 0 | |
23/02/2023 |
23.49
|
20,511 | 23.74 | 23.74 | 22.06 | 500 | 0 | 0.0 | |
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
22/02/2023 |
23.74
|
10,614 | 23.84 | 26.09 | 23.65 | 0 | 0 | 0 | |
21/02/2023 |
23.83
|
37,160 | 23.83 | 24.67 | 23.83 | 0 | 0 | 0 | |
20/02/2023 |
23.83
|
37,973 | 23.07 | 24.18 | 23.14 | 0 | 0 | 0 | |
17/02/2023 |
23.07
|
20,121 | 22.79 | 23.07 | 22.86 | 100 | 0 | 0.0 | |
16/02/2023 |
22.79
|
4,108 | 22.37 | 23.00 | 22.58 | 0 | 0 | 0 | |
15/02/2023 |
22.37
|
7,910 | 22.02 | 22.51 | 22.23 | 0 | 0 | 0 |