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) |
-0.20 | -0.56% | 49,300 | 0 | 0 |
34.90
35.70
35
|
2 tháng
(2024-07-22) |
2.12 | 6.40% | 236,500 | -300 | -0.0 |
32.62
37.48
35
|
3 tháng
(2024-06-24) |
4.27 | 13.79% | 397,100 | 800 | 0.0 |
30.93
37.48
35
|
6 tháng
(2024-03-25) |
5.95 | 20.34% | 660,600 | 700 | 0.0 |
28.04
37.48
35
|
12 tháng
(2023-09-26) |
10.43 | 42.13% | 1,200,500 | 1,300 | 0.0 |
24.20
37.48
35
|
24 tháng
(2022-10-03) |
10.86 | 44.65% | 2,484,218 | 51,967 | 1.4 |
18.67
37.48
35
|
36 tháng
(2021-10-06) |
17.64 | 100.48% | 3,080,403 | 106,067 | 3.5 |
17.32
37.48
35
|
60 tháng
(2019-10-17) |
25.71 | 271.01% | 5,136,432 | 168,978 | 7.0 |
8.90
37.48
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2023 |
26.53
|
200 | 26.79 | 26.79 | 26.53 | 0 | 0 | 0 | |
03/02/2023 |
26.79
|
3,000 | 26.79 | 26.79 | 26.62 | 0 | 0 | 0 | |
02/02/2023 |
26.79
|
9,505 | 26.79 | 27.29 | 26.19 | 0 | 0 | 0 | |
01/02/2023 |
26.79
|
19,707 | 26.79 | 27.38 | 26.79 | 0 | 0 | 0 | |
31/01/2023 |
26.79
|
10,503 | 27.04 | 28.31 | 26.62 | 0 | 0 | 0 | |
30/01/2023 |
27.04
|
6,556 | 26.79 | 27.04 | 26.28 | 0 | 0 | 0 | |
27/01/2023 |
26.79
|
37,304 | 26.62 | 27.88 | 26.19 | 0 | 0 | 0 | |
19/01/2023 |
26.62
|
24,342 | 26.45 | 30.33 | 25.52 | 0 | 0 | 0 | |
18/01/2023 |
26.45
|
13,748 | 23.07 | 26.45 | 26.45 | 0 | 0 | 0 | |
17/01/2023 |
23.07
|
79,827 | 20.03 | 23.07 | 23.07 | 0 | 0 | 0 | |
16/01/2023 |
20.03
|
1,410 | 20.11 | 20.11 | 20.03 | 0 | 0 | 0 | |
13/01/2023 |
20.11
|
5,600 | 20.28 | 20.36 | 19.43 | 0 | 0 | 0 | |
12/01/2023 |
20.28
|
2,000 | 20.62 | 20.62 | 20.28 | 0 | 0 | 0 | |
11/01/2023 |
20.62
|
7,300 | 20.70 | 20.70 | 20.62 | 0 | 0 | 0 | |
10/01/2023 |
20.70
|
200 | 20.70 | 20.70 | 20.53 | 0 | 0 | 0 | |
09/01/2023 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
06/01/2023 |
20.70
|
600 | 21.12 | 21.12 | 20.70 | 0 | 0 | 0 | |
05/01/2023 |
21.12
|
200 | 21.12 | 24.00 | 21.12 | 0 | 0 | 0 | |
04/01/2023 |
21.12
|
6,900 | 20.36 | 21.21 | 20.45 | 0 | 0 | 0 | |
03/01/2023 |
20.36
|
2,200 | 20.28 | 20.36 | 20.36 | 0 | 0 | 0 | |
30/12/2022 |
20.28
|
1,000 | 19.43 | 20.28 | 19.43 | 0 | 0 | 0 | |
29/12/2022 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
28/12/2022 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
27/12/2022 |
19.43
|
10 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
26/12/2022 |
19.43
|
1,200 | 19.43 | 19.60 | 19.43 | 0 | 0 | 0 | |
23/12/2022 |
19.43
|
1,100 | 19.10 | 19.43 | 17.15 | 0 | 0 | 0 | |
22/12/2022 |
19.10
|
2,500 | 19.18 | 19.43 | 17.15 | 0 | 0 | 0 | |
21/12/2022 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
20/12/2022 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
19/12/2022 |
19.18
|
100 | 19.86 | 19.86 | 19.18 | 0 | 0 | 0 | |
16/12/2022 |
19.86
|
210 | 20.70 | 20.70 | 19.01 | 0 | 0 | 0 | |
15/12/2022 |
20.70
|
2,600 | 20.45 | 20.96 | 20.70 | 0 | 0 | 0 | |
14/12/2022 |
20.45
|
400 | 20.36 | 20.53 | 20.28 | 0 | 0 | 0 | |
13/12/2022 |
20.36
|
1,000 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
12/12/2022 |
20.36
|
600 | 20.11 | 20.36 | 20.36 | 0 | 0 | 0 | |
09/12/2022 |
20.11
|
1,500 | 19.52 | 20.28 | 20.11 | 0 | 0 | 0 | |
08/12/2022 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
07/12/2022 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
06/12/2022 |
19.52
|
2,100 | 20.79 | 20.79 | 19.52 | 0 | 100 | -0.0 | |
05/12/2022 |
20.79
|
5 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
02/12/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
01/12/2022 |
20.79
|
100 | 20.53 | 20.79 | 20.79 | 0 | 0 | 0 | |
30/11/2022 |
20.53
|
2,200 | 20.28 | 20.96 | 20.28 | 0 | 500 | -0.0 | |
29/11/2022 |
20.28
|
1,400 | 20.11 | 23.07 | 20.28 | 100 | 300 | -0.0 | |
28/11/2022 |
20.11
|
8,200 | 19.94 | 21.04 | 19.94 | 0 | 5,900 | -0.1 | |
25/11/2022 |
19.94
|
7,100 | 19.94 | 19.94 | 19.86 | 0 | 5,500 | -0.1 | |
24/11/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
23/11/2022 |
19.94
|
100 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
22/11/2022 |
19.94
|
400 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
21/11/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
18/11/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
17/11/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
16/11/2022 |
19.94
|
3,100 | 18.67 | 21.46 | 19.86 | 100 | 1,500 | -0.0 | |
15/11/2022 |
18.67
|
1,600 | 21.97 | 21.97 | 18.67 | 0 | 0 | 0 | |
14/11/2022 |
21.97
|
100 | 19.01 | 21.97 | 21.97 | 100 | 0 | 0.0 | |
11/11/2022 |
19.01
|
1,800 | 19.43 | 21.12 | 19.01 | 100 | 700 | -0.0 | |
10/11/2022 |
19.43
|
2,400 | 20.96 | 24.08 | 18.59 | 100 | 0 | 0.0 | |
09/11/2022 |
20.96
|
0 | 20.70 | 20.96 | 20.96 | 0 | 0 | 0 | |
08/11/2022 |
20.70
|
1,000 | 20.28 | 22.90 | 20.70 | 100 | 0 | 0.0 | |
07/11/2022 |
20.28
|
400 | 20.53 | 20.70 | 18.59 | 0 | 100 | -0.0 | |
04/11/2022 |
20.53
|
200 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
03/11/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
02/11/2022 |
20.53
|
0 | 21.21 | 20.53 | 21.21 | 0 | 0 | 0 | |
01/11/2022 |
21.21
|
1,500 | 20.28 | 21.21 | 20.28 | 200 | 0 | 0.0 | |
31/10/2022 |
20.28
|
600 | 19.94 | 20.28 | 20.28 | 100 | 0 | 0.0 | |
28/10/2022 |
19.94
|
200 | 21.55 | 21.55 | 19.10 | 0 | 100 | -0.0 | |
27/10/2022 |
21.55
|
1,400 | 21.12 | 21.80 | 19.01 | 600 | 100 | 0.0 | |
26/10/2022 |
21.12
|
1,400 | 21.88 | 21.97 | 20.28 | 900 | 100 | 0.0 | |
25/10/2022 |
21.88
|
2,600 | 21.88 | 21.97 | 18.67 | 1,500 | 100 | 0.0 | |
24/10/2022 |
21.88
|
3,500 | 21.88 | 21.97 | 21.88 | 2,500 | 0 | 0.1 | |
21/10/2022 |
21.88
|
1,600 | 21.97 | 21.97 | 20.36 | 0 | 100 | -0.0 | |
20/10/2022 |
21.97
|
22,100 | 21.72 | 22.39 | 18.67 | 8,300 | 0 | 0.2 | |
19/10/2022 |
21.72
|
400 | 21.63 | 21.72 | 21.72 | 0 | 0 | 0 | |
18/10/2022 |
21.63
|
500 | 22.90 | 22.90 | 21.63 | 200 | 0 | 0.0 | |
17/10/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
14/10/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
13/10/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
12/10/2022 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
11/10/2022 |
22.90
|
0 | 22.73 | 22.90 | 22.73 | 0 | 0 | 0 | |
10/10/2022 |
22.73
|
400 | 22.73 | 23.24 | 22.73 | 0 | 0 | 0 | |
07/10/2022 |
22.73
|
500 | 22.65 | 24.08 | 22.73 | 0 | 0 | 0 | |
06/10/2022 |
22.65
|
400 | 22.73 | 22.73 | 22.65 | 0 | 0 | 0 | |
05/10/2022 |
22.73
|
201 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
04/10/2022 |
22.73
|
1,500 | 24.34 | 24.34 | 22.65 | 0 | 0 | 0 | |
03/10/2022 |
24.34
|
300 | 21.97 | 24.34 | 21.97 | 0 | 0 | 0 | |
30/09/2022 |
21.97
|
200 | 21.88 | 21.97 | 21.97 | 0 | 0 | 0 | |
29/09/2022 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
28/09/2022 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
27/09/2022 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
26/09/2022 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
23/09/2022 |
21.88
|
200 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
22/09/2022 |
21.88
|
500 | 21.80 | 21.88 | 21.80 | 0 | 0 | 0 | |
21/09/2022 |
21.80
|
500 | 21.97 | 21.97 | 21.80 | 0 | 0 | 0 | |
20/09/2022 |
21.97
|
0 | 21.88 | 21.97 | 21.88 | 0 | 0 | 0 | |
19/09/2022 |
21.88
|
400 | 22.31 | 22.31 | 21.88 | 0 | 0 | 0 | |
16/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 60/61 (Volume + 101.67%, Ratio=1.02) | |||||||||
16/09/2022 |
22.31
|
100 | 20.53 | 22.31 | 22.31 | 0 | 0 | 0 | |
15/09/2022 |
20.53
|
7,100 | 20.53 | 20.70 | 20.53 | 3,500 | 0 | 0.2 | |
14/09/2022 |
20.53
|
9,814 | 20.53 | 20.53 | 20.53 | 9,800 | 0 | 0.5 | |
13/09/2022 |
20.53
|
700 | 20.53 | 20.74 | 20.53 | 500 | 0 | 0.0 | |
12/09/2022 |
20.53
|
9,500 | 20.32 | 20.74 | 20.32 | 7,200 | 0 | 0.4 |