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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
10/07/2023 |
24.50
|
3,300 | 22.73 | 24.50 | 24.20 | 0 | 0 | 0 | |
07/07/2023 |
22.73
|
1,100 | 22.27 | 22.73 | 22.09 | 0 | 0 | 0 | |
06/07/2023 |
22.27
|
1,000 | 22.55 | 22.55 | 22.27 | 0 | 0 | 0 | |
05/07/2023 |
22.55
|
4,800 | 22.18 | 22.55 | 21.91 | 0 | 0 | 0 | |
04/07/2023 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
03/07/2023 |
22.18
|
15,201 | 22.55 | 22.55 | 22.18 | 0 | 0 | 0 | |
30/06/2023 |
22.55
|
6 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
29/06/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
28/06/2023 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
27/06/2023 |
22.55
|
100 | 22.45 | 22.55 | 22.55 | 0 | 0 | 0 | |
26/06/2023 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
23/06/2023 |
22.45
|
30,092 | 22.27 | 22.45 | 22.45 | 0 | 0 | 0 | |
22/06/2023 |
22.27
|
2,400 | 22.73 | 22.73 | 22.27 | 0 | 0 | 0 | |
21/06/2023 |
22.73
|
4,500 | 22.73 | 22.73 | 21.82 | 0 | 0 | 0 | |
20/06/2023 |
22.73
|
4,800 | 22.73 | 23.91 | 22.73 | 0 | 0 | 0 | |
19/06/2023 |
22.73
|
25,600 | 23.18 | 23.18 | 22.73 | 0 | 0 | 0 | |
16/06/2023 |
23.18
|
3,608 | 23.64 | 23.64 | 23.18 | 0 | 0 | 0 | |
15/06/2023 |
23.64
|
900 | 24 | 24 | 22.73 | 0 | 0 | 0 | |
14/06/2023 |
24
|
1,600 | 24 | 24 | 24 | 0 | 0 | 0 | |
13/06/2023 |
24
|
101 | 23.27 | 24 | 24 | 0 | 0 | 0 | |
12/06/2023 |
23.27
|
3,000 | 23.82 | 23.82 | 22.73 | 0 | 0 | 0 | |
09/06/2023 |
23.82
|
200 | 26 | 26 | 23.82 | 0 | 0 | 0 | |
08/06/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
07/06/2023 |
26
|
600 | 22.82 | 26 | 26 | 0 | 0 | 0 | |
06/06/2023 |
22.82
|
7,701 | 22.73 | 22.82 | 22.82 | 0 | 0 | 0 | |
05/06/2023 |
22.73
|
2,613 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
02/06/2023 |
22.73
|
16,001 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
01/06/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
31/05/2023 |
22.73
|
4,500 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
30/05/2023 |
22.73
|
200 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
29/05/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
26/05/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
25/05/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
24/05/2023 |
22.73
|
1,500 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
23/05/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
22/05/2023 |
22.73
|
500 | 24.55 | 24.55 | 22.73 | 0 | 0 | 0 | |
19/05/2023 |
24.55
|
11,000 | 23.64 | 24.55 | 22.73 | 0 | 0 | 0 | |
18/05/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
17/05/2023 |
23.64
|
1 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
16/05/2023 |
23.64
|
1,500 | 25.64 | 25.64 | 23.64 | 0 | 0 | 0 | |
15/05/2023 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
12/05/2023 |
25.64
|
10,000 | 24.82 | 25.64 | 25.64 | 0 | 0 | 0 | |
11/05/2023 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
10/05/2023 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
09/05/2023 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
08/05/2023 |
24.82
|
1 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
05/05/2023 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
04/05/2023 |
24.82
|
500 | 25.09 | 25.09 | 24.82 | 0 | 0 | 0 | |
28/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
27/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
26/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
25/04/2023 |
25.09
|
13 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
24/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
21/04/2023 |
25.09
|
9 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
20/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
19/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
18/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
17/04/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
14/04/2023 |
25.09
|
100 | 25 | 25.09 | 25.09 | 0 | 0 | 0 | |
13/04/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/04/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
11/04/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
10/04/2023 |
25
|
100 | 25.27 | 25.27 | 25 | 0 | 0 | 0 | |
07/04/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
06/04/2023 |
25.27
|
4,500 | 24.09 | 25.27 | 24.09 | 0 | 0 | 0 | |
05/04/2023 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
04/04/2023 |
24.09
|
8 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
03/04/2023 |
24.09
|
601 | 23.73 | 24.09 | 24.09 | 0 | 0 | 0 | |
31/03/2023 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
30/03/2023 |
23.73
|
1 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
29/03/2023 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
28/03/2023 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
27/03/2023 |
23.73
|
32 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
24/03/2023 |
23.73
|
600 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
23/03/2023 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
22/03/2023 |
23.73
|
3,001 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
21/03/2023 |
23.73
|
200 | 24.73 | 24.73 | 23.73 | 0 | 0 | 0 | |
20/03/2023 |
24.73
|
3,000 | 22.73 | 24.73 | 23.91 | 0 | 0 | 0 | |
17/03/2023 |
22.73
|
9 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
16/03/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
15/03/2023 |
22.73
|
3,900 | 22.45 | 22.73 | 22.64 | 0 | 0 | 0 | |
14/03/2023 |
22.45
|
200 | 24.55 | 24.55 | 22.45 | 0 | 0 | 0 | |
13/03/2023 |
24.55
|
48 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
10/03/2023 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
09/03/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
08/03/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
07/03/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
06/03/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
03/03/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
02/03/2023 |
24.55
|
1 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
01/03/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
28/02/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
27/02/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
24/02/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
23/02/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
22/02/2023 |
24.55
|
2,100 | 25.45 | 25.64 | 24.55 | 0 | 0 | 0 | |
21/02/2023 |
25.45
|
100 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
20/02/2023 |
25.45
|
100 | 23.91 | 25.45 | 25.45 | 0 | 0 | 0 | |
17/02/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
16/02/2023 |
23.91
|
100 | 22.73 | 23.91 | 23.91 | 0 | 0 | 0 |