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 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
46.45
|
200,582 | 46.72 | 49.18 | 43.72 | 0 | 0 | 0 | |
19/09/2022 |
46.72
|
281,527 | 51.91 | 51.91 | 46.72 | 0 | 0 | 0 | |
16/09/2022 |
51.91
|
111,665 | 53.62 | 53.76 | 51.91 | 0 | 0 | 0 | |
15/09/2022 |
53.62
|
98,448 | 54.64 | 55.33 | 53.48 | 0 | 0 | 0 | |
14/09/2022 |
54.64
|
109,604 | 54.64 | 55.40 | 53.14 | 0 | 0 | 0 | |
13/09/2022 |
54.64
|
169,288 | 53.14 | 54.64 | 51.57 | 0 | 0 | 0 | |
12/09/2022 |
53.14
|
167,916 | 54.85 | 54.85 | 53.07 | 0 | 40 | -0.0 | |
09/09/2022 |
54.85
|
262,972 | 54.85 | 55.87 | 51.23 | 0 | 0 | 0 | |
08/09/2022 |
54.85
|
106,510 | 56.69 | 56.76 | 54.85 | 0 | 0 | 0 | |
07/09/2022 |
56.69
|
353,325 | 53.07 | 57.72 | 50.55 | 0 | 0 | 0 | |
06/09/2022 |
53.07
|
89,317 | 54.58 | 55.26 | 52.73 | 0 | 0 | 0 | |
05/09/2022 |
54.58
|
122,112 | 53.35 | 55.33 | 53.42 | 0 | 0 | 0 | |
31/08/2022 |
53.35
|
423,484 | 48.50 | 53.35 | 48.50 | 0 | 0 | 0 | |
30/08/2022 |
48.50
|
88,907 | 48.16 | 49.59 | 48.16 | 0 | 0 | 0 | |
29/08/2022 |
48.16
|
133,413 | 47.88 | 48.16 | 46.11 | 0 | 0 | 0 | |
26/08/2022 |
47.88
|
51,950 | 48.84 | 49.11 | 47.88 | 0 | 0 | 0 | |
25/08/2022 |
48.84
|
124,304 | 47.75 | 49.18 | 46.86 | 0 | 0 | 0 | |
24/08/2022 |
47.75
|
48,300 | 47.06 | 48.84 | 47.13 | 0 | 0 | 0 | |
23/08/2022 |
47.06
|
32,703 | 46.58 | 47.13 | 46.45 | 0 | 0 | 0 | |
22/08/2022 |
46.58
|
53,727 | 47.88 | 48.09 | 46.52 | 0 | 0 | 0 | |
19/08/2022 |
47.88
|
65,542 | 47.75 | 48.43 | 47.47 | 0 | 0 | 0 | |
18/08/2022 |
47.75
|
21,645 | 47.54 | 48.36 | 47.20 | 0 | 0 | 0 | |
17/08/2022 |
47.54
|
262,189 | 49.18 | 49.86 | 47.47 | 0 | 0 | 0 | |
16/08/2022 |
49.18
|
58,277 | 49.86 | 50.07 | 49.11 | 0 | 0 | 0 | |
15/08/2022 |
49.86
|
141,401 | 47.27 | 50.55 | 48.36 | 0 | 0 | 0 | |
12/08/2022 |
47.27
|
35,950 | 47.20 | 47.81 | 47.13 | 0 | 0 | 0 | |
11/08/2022 |
47.20
|
120,751 | 48.77 | 50.20 | 47.13 | 0 | 0 | 0 | |
10/08/2022 |
48.77
|
44,522 | 48.77 | 49.52 | 48.50 | 0 | 0 | 0 | |
09/08/2022 |
48.77
|
59,815 | 49.18 | 50 | 48.50 | 0 | 0 | 0 | |
08/08/2022 |
49.18
|
70,030 | 47.81 | 51.09 | 47.13 | 0 | 0 | 0 | |
05/08/2022 |
47.81
|
67,810 | 47.68 | 47.95 | 47.13 | 0 | 0 | 0 | |
04/08/2022 |
47.68
|
82,402 | 47.81 | 49.80 | 46.86 | 0 | 0 | 0 | |
03/08/2022 |
47.81
|
143,310 | 45.42 | 48.84 | 46.11 | 0 | 0 | 0 | |
02/08/2022 |
45.42
|
86,320 | 41.33 | 45.42 | 42.01 | 0 | 0 | 0 | |
01/08/2022 |
41.33
|
27,610 | 39.96 | 41.60 | 40.92 | 0 | 0 | 0 | |
29/07/2022 |
39.96
|
57,463 | 38.59 | 40.78 | 39.62 | 0 | 0 | 0 | |
28/07/2022 |
38.59
|
102,572 | 36.68 | 38.59 | 36.82 | 0 | 0 | 0 | |
27/07/2022 |
36.68
|
13,615 | 36.07 | 36.68 | 35.93 | 0 | 0 | 0 | |
26/07/2022 |
36.07
|
20,975 | 36.41 | 36.41 | 35.52 | 0 | 0 | 0 | |
25/07/2022 |
36.41
|
23,315 | 37.02 | 37.09 | 35.72 | 0 | 0 | 0 | |
22/07/2022 |
37.02
|
40,103 | 36.61 | 37.91 | 36.34 | 0 | 0 | 0 | |
21/07/2022 |
36.61
|
22,304 | 35.86 | 37.23 | 35.86 | 0 | 0 | 0 | |
20/07/2022 |
35.86
|
46,010 | 34.15 | 36.20 | 34.15 | 0 | 0 | 0 | |
19/07/2022 |
34.15
|
11,908 | 34.49 | 34.77 | 33.47 | 0 | 0 | 0 | |
18/07/2022 |
34.49
|
24,862 | 34.56 | 35.18 | 34.36 | 0 | 0 | 0 | |
15/07/2022 |
34.56
|
24,703 | 34.63 | 35.18 | 34.56 | 0 | 0 | 0 | |
14/07/2022 |
34.63
|
10,926 | 34.15 | 34.63 | 33.33 | 0 | 0 | 0 | |
13/07/2022 |
34.15
|
62,676 | 34.15 | 35.52 | 34.15 | 0 | 0 | 0 | |
12/07/2022 |
34.15
|
25,490 | 33.27 | 34.15 | 33.06 | 0 | 0 | 0 | |
11/07/2022 |
33.27
|
30,875 | 33.47 | 34.84 | 32.79 | 0 | 0 | 0 | |
08/07/2022 |
33.47
|
35,535 | 32.79 | 33.88 | 32.79 | 0 | 0 | 0 | |
07/07/2022 |
32.79
|
41,528 | 34.02 | 34.02 | 32.45 | 0 | 0 | 0 | |
06/07/2022 |
34.02
|
44,773 | 34.49 | 34.84 | 32.79 | 0 | 0 | 0 | |
05/07/2022 |
34.49
|
31,100 | 36.27 | 36.54 | 34.15 | 0 | 0 | 0 | |
04/07/2022 |
36.27
|
15,630 | 37.23 | 38.18 | 36.20 | 0 | 0 | 0 | |
01/07/2022 |
37.23
|
81,825 | 37.77 | 37.77 | 34.02 | 0 | 0 | 0 | |
30/06/2022 |
37.77
|
29,246 | 38.59 | 38.93 | 36.54 | 0 | 0 | 0 | |
29/06/2022 |
38.59
|
13,996 | 39.14 | 39.14 | 38.25 | 0 | 0 | 0 | |
28/06/2022 |
39.14
|
25,126 | 38.80 | 40.10 | 38.25 | 0 | 0 | 0 | |
27/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12) | |||||||||
27/06/2022 |
38.80
|
14,048 | 36.65 | 39.62 | 36.89 | 0 | 0 | 0 | |
24/06/2022 |
36.65
|
56,816 | 36.17 | 38.91 | 35.43 | 0 | 0 | 0 | |
23/06/2022 |
36.17
|
81,110 | 34.76 | 37.14 | 35.07 | 0 | 0 | 0 | |
22/06/2022 |
34.76
|
58,557 | 33.48 | 36.78 | 33.60 | 0 | 0 | 0 | |
21/06/2022 |
33.48
|
74,551 | 37.20 | 39.40 | 33.48 | 0 | 0 | 0 | |
20/06/2022 |
37.20
|
51,549 | 39.95 | 39.95 | 36.84 | 0 | 0 | 0 | |
17/06/2022 |
39.95
|
49,947 | 40.25 | 40.25 | 36.59 | 0 | 0 | 0 | |
16/06/2022 |
40.25
|
83,608 | 39.34 | 40.25 | 37.81 | 0 | 0 | 0 | |
15/06/2022 |
39.34
|
40,559 | 41.17 | 42.08 | 38.30 | 0 | 0 | 0 | |
14/06/2022 |
41.17
|
49,014 | 40.25 | 41.72 | 37.81 | 0 | 0 | 0 | |
13/06/2022 |
40.25
|
83,025 | 43.55 | 43.55 | 39.64 | 0 | 0 | 0 | |
10/06/2022 |
43.55
|
38,464 | 43.55 | 44.52 | 43.42 | 0 | 0 | 0 | |
09/06/2022 |
43.55
|
41,624 | 43.24 | 44.52 | 43.00 | 0 | 0 | 0 | |
08/06/2022 |
43.24
|
20,767 | 41.78 | 43.91 | 41.78 | 0 | 0 | 0 | |
07/06/2022 |
41.78
|
42,473 | 43.24 | 43.30 | 40.25 | 0 | 0 | 0 | |
06/06/2022 |
43.24
|
27,981 | 44.76 | 45.13 | 43.24 | 0 | 0 | 0 | |
03/06/2022 |
44.76
|
66,191 | 45.62 | 45.86 | 44.09 | 0 | 0 | 0 | |
02/06/2022 |
45.62
|
20,631 | 46.29 | 46.96 | 45.25 | 0 | 0 | 0 | |
01/06/2022 |
46.29
|
37,690 | 47.02 | 47.02 | 45.44 | 0 | 0 | 0 | |
31/05/2022 |
47.02
|
69,074 | 44.15 | 48.18 | 43.61 | 0 | 0 | 0 | |
30/05/2022 |
44.15
|
22,250 | 43.24 | 44.15 | 43.30 | 0 | 0 | 0 | |
27/05/2022 |
43.24
|
18,280 | 43.12 | 43.61 | 43.18 | 0 | 0 | 0 | |
26/05/2022 |
43.12
|
25,705 | 43.00 | 44.15 | 43.00 | 0 | 0 | 0 | |
25/05/2022 |
43.00
|
28,700 | 42.08 | 43.91 | 41.78 | 0 | 0 | 0 | |
24/05/2022 |
42.08
|
12,800 | 41.59 | 42.69 | 40.86 | 0 | 0 | 0 | |
23/05/2022 |
41.59
|
26,650 | 43.48 | 43.61 | 41.59 | 0 | 0 | 0 | |
20/05/2022 |
43.48
|
16,000 | 42.75 | 43.61 | 42.87 | 0 | 0 | 0 | |
19/05/2022 |
42.75
|
32,800 | 42.81 | 43.30 | 40.86 | 0 | 0 | 0 | |
18/05/2022 |
42.81
|
52,410 | 43.79 | 45.62 | 42.81 | 0 | 0 | 0 | |
17/05/2022 |
43.79
|
31,400 | 40.19 | 44.03 | 39.64 | 0 | 0 | 0 | |
16/05/2022 |
40.19
|
71,406 | 39.03 | 42.69 | 38.42 | 0 | 0 | 0 | |
13/05/2022 |
39.03
|
117,135 | 42.69 | 42.69 | 38.42 | 0 | 0 | 0 | |
12/05/2022 |
42.69
|
44,443 | 46.96 | 46.96 | 42.69 | 0 | 0 | 0 | |
11/05/2022 |
46.96
|
24,720 | 45.74 | 47.02 | 45.74 | 0 | 0 | 0 | |
10/05/2022 |
45.74
|
54,700 | 43.91 | 45.74 | 40.86 | 0 | 0 | 0 | |
09/05/2022 |
43.91
|
71,021 | 48.79 | 48.79 | 43.91 | 0 | 0 | 0 | |
06/05/2022 |
48.79
|
26,406 | 50.99 | 50.99 | 48.79 | 0 | 0 | 0 | |
05/05/2022 |
50.99
|
51,770 | 52.33 | 54.22 | 49.70 | 0 | 0 | 0 | |
04/05/2022 |
52.33
|
35,442 | 51.23 | 56.29 | 51.84 | 0 | 0 | 0 | |
29/04/2022 |
51.23
|
43,250 | 52.14 | 52.75 | 51.23 | 0 | 0 | 0 | |
28/04/2022 |
52.14
|
65,219 | 49.64 | 53.30 | 50.92 | 0 | 0 | 0 |