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) |
-0.90 | -6.77% | 76,600 | -46,950 | -0.6 |
11.90
13.30
12.40
|
2 tháng
(2024-07-22) |
-1.25 | -9.16% | 151,900 | -61,085 | -0.8 |
11.90
14
12.40
|
3 tháng
(2024-06-21) |
-4.70 | -27.49% | 309,300 | -86,682 | -1.2 |
11.90
17.10
12.40
|
6 tháng
(2024-03-25) |
-6.80 | -35.42% | 532,600 | -160,211 | -2.4 |
11.90
19.20
12.40
|
12 tháng
(2023-09-25) |
-13.70 | -52.49% | 2,311,200 | -272,246 | -4.7 |
11.90
27.50
12.40
|
24 tháng
(2022-09-30) |
-26.76 | -68.34% | 4,000,300 | 257,820 | 13.0 |
11.90
40
12.40
|
36 tháng
(2021-10-05) |
-26.62 | -68.22% | 34,995,500 | 1,029,998 | 47.2 |
11.90
49.77
12.40
|
60 tháng
(2019-12-26) |
-17.57 | -58.63% | 59,872,899 | 1,046,647 | 47.6 |
11.90
57.42
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2023 |
27.80
|
8,600 | 26 | 27.80 | 27.50 | 0 | 1,500 | -0.0 | |
07/02/2023 |
26
|
3,700 | 27.20 | 28.80 | 25.60 | 0 | 0 | -0.0 | |
06/02/2023 |
27.20
|
4,000 | 28.80 | 30.20 | 27.20 | 100 | 600 | -0.0 | |
03/02/2023 |
28.80
|
4,200 | 27.80 | 29.40 | 25.90 | 0 | 0 | 0.0 | |
02/02/2023 |
27.80
|
900 | 28.95 | 28.95 | 27.80 | 0 | 0 | 0.0 | |
01/02/2023 |
28.95
|
900 | 29.50 | 29.50 | 27.70 | 79 | 1 | 0.0 | |
31/01/2023 |
29.50
|
2,100 | 29.55 | 29.55 | 27.50 | 0 | 0 | 0.0 | |
30/01/2023 |
29.55
|
2,700 | 28.30 | 30.25 | 27 | 21 | 0 | 0.0 | |
27/01/2023 |
28.30
|
6,300 | 26.50 | 28.35 | 25.05 | 0 | 0 | 0.0 | |
19/01/2023 |
26.50
|
5,100 | 25 | 26.50 | 23.25 | 100 | 0 | 0.0 | |
18/01/2023 |
25
|
700 | 25.05 | 25.05 | 24.95 | 0 | 0 | 0.0 | |
17/01/2023 |
25.05
|
1,600 | 26.75 | 26.75 | 25.05 | 0 | 0 | 0.0 | |
16/01/2023 |
26.75
|
5,100 | 25.25 | 27 | 23.60 | 200 | 0 | 0.0 | |
13/01/2023 |
25.25
|
3,100 | 23.90 | 25.25 | 22.70 | 200 | 0 | 0.0 | |
12/01/2023 |
23.90
|
700 | 23.10 | 23.90 | 22.85 | 0 | 0 | 0.0 | |
11/01/2023 |
23.10
|
400 | 24.55 | 24.55 | 23.10 | 0 | 0 | 0.0 | |
10/01/2023 |
24.55
|
4,800 | 22.95 | 24.55 | 22.90 | 200 | 33 | 0.0 | |
09/01/2023 |
22.95
|
5,000 | 23.75 | 24.90 | 22.20 | 3,300 | 0 | 0.1 | |
06/01/2023 |
23.75
|
600 | 24.95 | 24.95 | 23.60 | 0 | 0 | 0.0 | |
05/01/2023 |
24.95
|
600 | 25.35 | 25.35 | 24.90 | 0 | 0 | 0.0 | |
04/01/2023 |
25.35
|
6,200 | 23.90 | 25.55 | 22.50 | 0 | 0 | 0.0 | |
03/01/2023 |
23.90
|
4,300 | 23.50 | 23.95 | 21.95 | 800 | 0 | 0.0 | |
30/12/2022 |
23.50
|
3,100 | 25.25 | 25.50 | 23.50 | 500 | 0 | 0.0 | |
29/12/2022 |
25.25
|
500 | 26 | 26.80 | 24.30 | 0 | 200 | -0.0 | |
28/12/2022 |
26
|
700 | 25.30 | 27.05 | 23.60 | 0 | 100 | -0.0 | |
27/12/2022 |
25.30
|
400 | 24.20 | 25.30 | 22.60 | 0 | 100 | -0.0 | |
26/12/2022 |
24.20
|
4,800 | 26 | 27.80 | 24.20 | 100 | 400 | -0.0 | |
23/12/2022 |
26
|
2,800 | 27.80 | 28.80 | 25.90 | 100 | 100 | 0 | |
22/12/2022 |
27.80
|
8,500 | 27.35 | 28.90 | 25.45 | 300 | 0 | 0.0 | |
21/12/2022 |
27.35
|
5,200 | 27.25 | 28 | 25.35 | 200 | 100 | 0.0 | |
20/12/2022 |
27.25
|
600 | 28.95 | 28.95 | 26.95 | 0 | 100 | -0.0 | |
19/12/2022 |
28.95
|
9,000 | 29.15 | 29.15 | 27.30 | 0 | 3,800 | -0.1 | |
16/12/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0.0 | |
15/12/2022 |
29.15
|
3,900 | 29.30 | 29.30 | 27.60 | 500 | 100 | 0.0 | |
14/12/2022 |
29.30
|
1,300 | 29 | 29.30 | 27.10 | 0 | 100 | -0.0 | |
13/12/2022 |
29
|
700 | 29 | 29 | 29 | 500 | 0 | 0.0 | |
12/12/2022 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0.0 | |
09/12/2022 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0.0 | |
08/12/2022 |
29
|
500 | 27.50 | 29.30 | 27.60 | 0 | 0 | 0.0 | |
07/12/2022 |
27.50
|
1,500 | 29.50 | 29.60 | 27.50 | 500 | 200 | 0.0 | |
06/12/2022 |
29.50
|
1,900 | 28.80 | 29.50 | 28.80 | 500 | 0 | 0.0 | |
05/12/2022 |
28.80
|
5,500 | 29 | 29.75 | 27 | 0 | 0 | -0.0 | |
02/12/2022 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | -0.0 | |
01/12/2022 |
29
|
2,900 | 27.40 | 29.20 | 25.60 | 0 | 100 | -0.0 | |
30/11/2022 |
27.40
|
800 | 29.40 | 29.40 | 27.40 | 0 | 100 | -0.0 | |
29/11/2022 |
29.40
|
200 | 28.95 | 29.40 | 29.35 | 0 | 0 | 0.0 | |
28/11/2022 |
28.95
|
500 | 28.95 | 28.95 | 27 | 100 | 0 | 0.0 | |
25/11/2022 |
28.95
|
2,200 | 27.10 | 28.95 | 28.90 | 0 | 0 | 0.0 | |
24/11/2022 |
27.10
|
1,900 | 29.10 | 29.50 | 27.10 | 0 | 0 | 0.0 | |
23/11/2022 |
29.10
|
600 | 27.55 | 29.10 | 26.20 | 0 | 0 | 0.0 | |
22/11/2022 |
27.55
|
1,100 | 29.50 | 29.55 | 27.55 | 0 | 0 | 0.0 | |
21/11/2022 |
29.50
|
2,000 | 29.30 | 29.50 | 27.25 | 100 | 0 | 0.0 | |
18/11/2022 |
29.30
|
800 | 31.45 | 32.80 | 29.25 | 0 | 0 | -0.0 | |
17/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
17/11/2022 |
31.45
|
200 | 29.44 | 31.50 | 31.45 | 0 | 0 | -0.0 | |
16/11/2022 |
29.44
|
600 | 31.63 | 31.63 | 29.44 | 0 | 0 | -0.0 | |
15/11/2022 |
31.63
|
2,600 | 31.63 | 31.63 | 29.44 | 0 | 100 | -0.0 | |
14/11/2022 |
31.63
|
1,500 | 30.33 | 31.63 | 30.23 | 0 | 0 | 0.0 | |
11/11/2022 |
30.33
|
400 | 30.28 | 30.42 | 30.33 | 100 | 0 | 0.0 | |
10/11/2022 |
30.28
|
3,300 | 32.56 | 33.02 | 30.28 | 0 | 700 | -0.0 | |
09/11/2022 |
32.56
|
5,500 | 30.60 | 32.56 | 30.51 | 0 | 0 | -0.0 | |
08/11/2022 |
30.60
|
500 | 29.58 | 30.60 | 27.53 | 0 | 0 | -0.0 | |
07/11/2022 |
29.58
|
3,000 | 31.53 | 33.35 | 29.35 | 0 | 0 | -0.0 | |
04/11/2022 |
31.53
|
1,500 | 32 | 32 | 29.77 | 0 | 100 | -0.0 | |
03/11/2022 |
32
|
100 | 31.95 | 32 | 32 | 0 | 0 | -0.1 | |
02/11/2022 |
31.95
|
200 | 31.95 | 31.95 | 31.91 | 0 | 0 | -0.1 | |
01/11/2022 |
31.95
|
4,300 | 29.95 | 32.05 | 27.86 | 0 | 2,000 | -0.1 | |
31/10/2022 |
29.95
|
600 | 30.28 | 30.28 | 29.95 | 0 | 0 | -0.0 | |
28/10/2022 |
30.28
|
600 | 32.56 | 32.56 | 30.28 | 0 | 100 | -0.0 | |
27/10/2022 |
32.56
|
1,400 | 32.09 | 34.23 | 32.09 | 200 | 0 | 0.0 | |
26/10/2022 |
32.09
|
2,300 | 32.05 | 32.56 | 32.09 | 1,800 | 0 | 0.1 | |
25/10/2022 |
32.05
|
900 | 34.42 | 34.42 | 32.05 | 0 | 0 | 0 | |
24/10/2022 |
34.42
|
1,300 | 35.35 | 35.35 | 34.42 | 0 | 100 | -0.0 | |
21/10/2022 |
35.35
|
2,200 | 35.26 | 35.35 | 35.26 | 0 | 0 | 0 | |
20/10/2022 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
19/10/2022 |
35.26
|
400 | 35.35 | 35.35 | 33.21 | 0 | 0 | 0 | |
18/10/2022 |
35.35
|
400 | 35.40 | 35.49 | 35.30 | 0 | 200 | -0.0 | |
17/10/2022 |
35.40
|
1,400 | 35.02 | 35.40 | 32.65 | 0 | 0 | -0.0 | |
14/10/2022 |
35.02
|
1,000 | 34.19 | 35.02 | 34.84 | 0 | 600 | -0.0 | |
13/10/2022 |
34.19
|
600 | 32.28 | 34.19 | 32.28 | 0 | 500 | -0.0 | |
12/10/2022 |
32.28
|
12,600 | 34.60 | 35.07 | 32.28 | 0 | 4,800 | -0.2 | |
11/10/2022 |
34.60
|
15,200 | 37.21 | 37.40 | 34.60 | 0 | 0 | 0.0 | |
10/10/2022 |
37.21
|
2,900 | 40 | 40.09 | 37.21 | 1,000 | 300 | 0.0 | |
07/10/2022 |
40
|
12,500 | 39.81 | 40 | 37.26 | 500 | 0 | 0.0 | |
06/10/2022 |
39.81
|
1,600 | 39.81 | 39.81 | 39.81 | 0 | 200 | -0.0 | |
05/10/2022 |
39.81
|
20,800 | 38.98 | 39.81 | 38.98 | 0 | 100 | -0.0 | |
04/10/2022 |
38.98
|
3,000 | 39.81 | 40.28 | 37.26 | 1,100 | 0 | 0.0 | |
03/10/2022 |
39.81
|
2,200 | 39.16 | 39.81 | 39.35 | 0 | 0 | -0.1 | |
30/09/2022 |
39.16
|
88,400 | 38.79 | 39.16 | 38.23 | 500 | 1,800 | -0.1 | |
29/09/2022 |
38.79
|
79,700 | 38.70 | 39.44 | 38.70 | 100 | 2,500 | -0.1 | |
28/09/2022 |
38.70
|
85,200 | 39.81 | 39.81 | 38.60 | 0 | 1,900 | -0.1 | |
27/09/2022 |
39.81
|
105,200 | 39.16 | 40.28 | 38.98 | 1,500 | 0 | 0.1 | |
26/09/2022 |
39.16
|
91,200 | 39.53 | 39.63 | 38.79 | 0 | 4,200 | -0.2 | |
23/09/2022 |
39.53
|
111,300 | 41.30 | 41.40 | 39.35 | 0 | 5,900 | -0.3 | |
22/09/2022 |
41.30
|
88,500 | 42.23 | 42.23 | 40.84 | 0 | 12,100 | -0.5 | |
21/09/2022 |
42.23
|
82,200 | 44.19 | 44.19 | 41.95 | 300 | 8,200 | -0.4 | |
20/09/2022 |
44.19
|
184,100 | 41.30 | 44.19 | 41.21 | 12,100 | 0 | 0.6 | |
19/09/2022 |
41.30
|
92,800 | 41.40 | 41.58 | 41.02 | 0 | 22 | -0.0 | |
16/09/2022 |
41.40
|
105,300 | 41.95 | 42.05 | 41.12 | 7,000 | 5,300 | 0.1 | |
15/09/2022 |
41.95
|
91,700 | 41.58 | 42.42 | 41.58 | 7,100 | 1,300 | 0.0 | |
14/09/2022 |
41.58
|
98,700 | 41.67 | 41.86 | 41.21 | 5,400 | 4,400 | 0.2 |