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) |
1.60 | 5.16% | 222,300 | 0 | 0 |
30.70
33.90
32.60
|
2 tháng
(2024-07-22) |
0.60 | 1.88% | 507,200 | 0 | 0 |
29
33.90
32.60
|
3 tháng
(2024-06-24) |
1.60 | 5.16% | 666,400 | 0 | 0 |
29
33.90
32.60
|
6 tháng
(2024-03-25) |
-11.40 | -25.91% | 1,962,900 | 0 | 0 |
29
51.40
32.60
|
12 tháng
(2023-09-26) |
-1.20 | -3.55% | 3,390,900 | -7,832 | -0.3 |
29
51.40
32.60
|
24 tháng
(2022-10-03) |
8.05 | 32.81% | 5,604,372 | -7,832 | -0.3 |
18.18
51.40
32.60
|
36 tháng
(2021-10-06) |
8.88 | 37.44% | 7,250,468 | -7,732 | -0.3 |
18.18
51.40
32.60
|
60 tháng
(2019-10-17) |
15.06 | 85.89% | 7,683,768 | -7,432 | -0.3 |
13.36
51.40
32.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
24.73
|
100 | 21.55 | 24.73 | 24.73 | 0 | 0 | 0 | |
14/02/2023 |
21.55
|
4,400 | 25.27 | 25.27 | 21.55 | 0 | 0 | 0 | |
13/02/2023 |
25.27
|
100 | 22.45 | 25.27 | 25.27 | 0 | 0 | 0 | |
10/02/2023 |
22.45
|
100 | 24.82 | 24.82 | 22.45 | 0 | 0 | 0 | |
09/02/2023 |
24.82
|
2,530 | 22.73 | 25.55 | 19.36 | 0 | 0 | 0 | |
08/02/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
07/02/2023 |
22.73
|
1,000 | 24.55 | 24.55 | 22.73 | 0 | 0 | 0 | |
06/02/2023 |
24.55
|
3,500 | 26.09 | 26.09 | 24.55 | 0 | 0 | 0 | |
03/02/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
02/02/2023 |
26.09
|
100 | 22.73 | 26.09 | 26.09 | 0 | 0 | 0 | |
01/02/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
31/01/2023 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
30/01/2023 |
22.73
|
0 | 24.55 | 22.73 | 24.55 | 0 | 0 | 0 | |
27/01/2023 |
24.55
|
400 | 23.45 | 24.55 | 20.18 | 0 | 0 | 0 | |
19/01/2023 |
23.45
|
500 | 23.73 | 23.73 | 20.36 | 0 | 0 | 0 | |
18/01/2023 |
23.73
|
100 | 20.64 | 23.73 | 23.73 | 0 | 0 | 0 | |
17/01/2023 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
16/01/2023 |
20.64
|
0 | 20.09 | 20.64 | 20.09 | 0 | 0 | 0 | |
13/01/2023 |
20.09
|
400 | 22.64 | 22.64 | 20 | 0 | 0 | 0 | |
12/01/2023 |
22.64
|
100 | 20.91 | 22.64 | 22.64 | 0 | 0 | 0 | |
11/01/2023 |
20.91
|
4,120 | 21.36 | 24 | 20.45 | 0 | 0 | 0 | |
10/01/2023 |
21.36
|
1,300 | 20.91 | 21.36 | 20.91 | 0 | 0 | 0 | |
09/01/2023 |
20.91
|
10,980 | 21.09 | 24.55 | 20.91 | 0 | 0 | 0 | |
06/01/2023 |
21.09
|
10,400 | 24.55 | 24.55 | 20.91 | 0 | 0 | 0 | |
05/01/2023 |
24.55
|
0 | 23.18 | 24.55 | 23.18 | 0 | 0 | 0 | |
04/01/2023 |
23.18
|
200 | 22.55 | 25.91 | 23.18 | 0 | 0 | 0 | |
03/01/2023 |
22.55
|
100 | 22.73 | 22.73 | 22.55 | 0 | 0 | 0 | |
30/12/2022 |
22.73
|
100 | 20.91 | 22.73 | 22.73 | 0 | 0 | 0 | |
29/12/2022 |
20.91
|
300 | 23.09 | 23.09 | 20.91 | 0 | 0 | 0 | |
28/12/2022 |
23.09
|
2,000 | 20 | 23.09 | 20 | 0 | 0 | 0 | |
27/12/2022 |
20
|
4,200 | 21.91 | 25.18 | 19.09 | 0 | 0 | 0 | |
26/12/2022 |
21.91
|
2,500 | 25.73 | 25.73 | 21.91 | 0 | 0 | 0 | |
23/12/2022 |
25.73
|
100 | 24.64 | 25.73 | 25.73 | 0 | 0 | 0 | |
22/12/2022 |
24.64
|
100 | 21.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
21/12/2022 |
21.64
|
1,901 | 25.36 | 25.36 | 21.64 | 0 | 0 | 0 | |
20/12/2022 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
19/12/2022 |
25.36
|
100 | 22.18 | 25.36 | 25.36 | 0 | 0 | 0 | |
16/12/2022 |
22.18
|
111 | 20.45 | 22.18 | 22.18 | 0 | 0 | 0 | |
15/12/2022 |
20.45
|
400 | 20 | 20.45 | 20.45 | 0 | 0 | 0 | |
14/12/2022 |
20
|
2,400 | 19.27 | 21 | 20 | 0 | 0 | 0 | |
13/12/2022 |
19.27
|
100 | 21.64 | 21.64 | 19.27 | 0 | 0 | 0 | |
12/12/2022 |
21.64
|
100 | 20.27 | 21.64 | 21.64 | 0 | 0 | 0 | |
09/12/2022 |
20.27
|
100 | 23.64 | 23.64 | 20.27 | 0 | 0 | 0 | |
08/12/2022 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
07/12/2022 |
23.64
|
1,000 | 21.82 | 23.64 | 23.64 | 0 | 0 | 0 | |
06/12/2022 |
21.82
|
3,900 | 22.73 | 22.73 | 20 | 0 | 0 | 0 | |
05/12/2022 |
22.73
|
15,070 | 20 | 23.91 | 18.55 | 0 | 0 | 0 | |
02/12/2022 |
20
|
3,500 | 20.91 | 20.91 | 20 | 0 | 0 | 0 | |
01/12/2022 |
20.91
|
15,100 | 22.64 | 22.64 | 19.55 | 0 | 0 | 0 | |
30/11/2022 |
22.64
|
100 | 20.82 | 22.64 | 22.64 | 0 | 0 | 0 | |
29/11/2022 |
20.82
|
1,300 | 20.73 | 20.82 | 19.09 | 0 | 0 | 0 | |
28/11/2022 |
20.73
|
9,300 | 22.45 | 22.45 | 19.09 | 0 | 0 | 0 | |
25/11/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
24/11/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
23/11/2022 |
22.45
|
200 | 22.73 | 22.73 | 22.45 | 0 | 0 | 0 | |
22/11/2022 |
22.73
|
400 | 20.91 | 22.73 | 17.36 | 0 | 0 | 0 | |
21/11/2022 |
20.91
|
500 | 19 | 20.91 | 19.18 | 0 | 0 | 0 | |
18/11/2022 |
19
|
5,900 | 18.64 | 19.82 | 17.27 | 0 | 0 | 0 | |
17/11/2022 |
18.64
|
0 | 18.18 | 18.64 | 18.18 | 0 | 0 | 0 | |
16/11/2022 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
15/11/2022 |
18.18
|
600 | 19.55 | 19.55 | 18.18 | 0 | 0 | 0 | |
14/11/2022 |
19.55
|
200 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
11/11/2022 |
19.55
|
300 | 20 | 20 | 19.55 | 0 | 0 | 0 | |
10/11/2022 |
20
|
0 | 20.55 | 20 | 20.55 | 0 | 0 | 0 | |
09/11/2022 |
20.55
|
1,100 | 19.73 | 20.73 | 18.18 | 0 | 0 | 0 | |
08/11/2022 |
19.73
|
500 | 23 | 23 | 19.73 | 0 | 0 | 0 | |
07/11/2022 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
04/11/2022 |
23
|
100 | 22.36 | 23 | 23 | 0 | 0 | 0 | |
03/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
02/11/2022 |
22.36
|
100 | 23.18 | 23.18 | 22.36 | 0 | 0 | 0 | |
01/11/2022 |
23.18
|
1,400 | 23.55 | 23.55 | 20.09 | 0 | 0 | 0 | |
31/10/2022 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
28/10/2022 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
27/10/2022 |
23.55
|
100 | 22.09 | 23.55 | 23.55 | 0 | 0 | 0 | |
26/10/2022 |
22.09
|
100 | 21.91 | 22.09 | 22.09 | 0 | 0 | 0 | |
25/10/2022 |
21.91
|
910 | 20 | 22.55 | 20.45 | 0 | 0 | 0 | |
24/10/2022 |
20
|
200 | 21 | 21 | 20 | 0 | 0 | 0 | |
21/10/2022 |
21
|
0 | 21.36 | 21 | 21.36 | 0 | 0 | 0 | |
20/10/2022 |
21.36
|
17,501 | 22.73 | 22.73 | 20.73 | 0 | 0 | 0 | |
19/10/2022 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
18/10/2022 |
22.73
|
1,000 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
17/10/2022 |
22.73
|
800 | 22.64 | 22.73 | 22.73 | 0 | 0 | 0 | |
14/10/2022 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
13/10/2022 |
22.64
|
100 | 24.18 | 24.18 | 22.64 | 0 | 0 | 0 | |
12/10/2022 |
24.18
|
30 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
11/10/2022 |
24.18
|
13,500 | 23.91 | 24.27 | 20.55 | 0 | 0 | 0 | |
10/10/2022 |
23.91
|
400 | 21.91 | 23.91 | 21.36 | 0 | 0 | 0 | |
07/10/2022 |
21.91
|
9,700 | 21.91 | 22 | 21.55 | 0 | 0 | 0 | |
06/10/2022 |
21.91
|
100 | 24.55 | 24.55 | 21.91 | 0 | 0 | 0 | |
05/10/2022 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
04/10/2022 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
03/10/2022 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
30/09/2022 |
24.55
|
400 | 25 | 25 | 24.45 | 0 | 0 | 0 | |
29/09/2022 |
25
|
100 | 24.36 | 25 | 25 | 0 | 0 | 0 | |
28/09/2022 |
24.36
|
1,700 | 24.09 | 24.36 | 22.55 | 0 | 0 | 0 | |
27/09/2022 |
24.09
|
200 | 24.91 | 24.91 | 24.09 | 0 | 0 | 0 | |
26/09/2022 |
24.91
|
400 | 25.36 | 25.36 | 23.64 | 0 | 0 | 0 | |
23/09/2022 |
25.36
|
300 | 22.64 | 25.36 | 25.18 | 0 | 0 | 0 | |
22/09/2022 |
22.64
|
2,200 | 25.45 | 25.45 | 22.64 | 0 | 0 | 0 | |
21/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
21/09/2022 |
25.45
|
1,100 | 23.96 | 25.45 | 20.45 | 0 | 0 | 0 |