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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18.40
|
182,880 | 19.60 | 19.60 | 18.40 | 0 | 0 | 0 | |
16/09/2022 |
19.60
|
150,772 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 | |
15/09/2022 |
20.30
|
145,151 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 | |
14/09/2022 |
20.10
|
157,251 | 20.10 | 20.20 | 19 | 0 | 0 | 0 | |
13/09/2022 |
20.10
|
109,989 | 20.30 | 20.50 | 20.10 | 0 | 0 | 0 | |
12/09/2022 |
20.30
|
132,991 | 20.20 | 21.50 | 20.20 | 0 | 0 | 0 | |
09/09/2022 |
20.20
|
234,235 | 20 | 21.50 | 19.30 | 0 | 0 | 0 | |
08/09/2022 |
20
|
317,532 | 20.50 | 21 | 20 | 0 | 0 | 0 | |
07/09/2022 |
20.50
|
410,897 | 22.20 | 22.30 | 20.50 | 0 | 0 | 0 | |
06/09/2022 |
22.20
|
282,369 | 22.10 | 22.80 | 22 | 0 | 0 | 0 | |
05/09/2022 |
22.10
|
237,455 | 22.50 | 22.60 | 22 | 0 | 0 | 0 | |
31/08/2022 |
22.50
|
294,087 | 22.60 | 22.80 | 22.10 | 0 | 0 | 0 | |
30/08/2022 |
22.60
|
407,051 | 23.20 | 23.70 | 22.50 | 0 | 0 | 0 | |
29/08/2022 |
23.20
|
578,895 | 24.20 | 24.20 | 22.70 | 0 | 0 | 0 | |
26/08/2022 |
24.20
|
744,129 | 23.70 | 25.20 | 23.60 | 0 | 0 | 0 | |
25/08/2022 |
23.70
|
892,363 | 23.20 | 24.30 | 23.20 | 0 | 0 | 0 | |
24/08/2022 |
23.20
|
392,295 | 22.40 | 23.30 | 22.50 | 0 | 0 | 0 | |
23/08/2022 |
22.40
|
300,055 | 22 | 22.40 | 21 | 0 | 0 | 0 | |
22/08/2022 |
22
|
331,724 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
19/08/2022 |
22.60
|
235,993 | 23 | 23.10 | 22.60 | 0 | 0 | 0 | |
18/08/2022 |
23
|
370,651 | 22.90 | 23.30 | 22.50 | 0 | 0 | 0 | |
17/08/2022 |
22.90
|
392,139 | 23.10 | 23.30 | 22.80 | 0 | 0 | 0 | |
16/08/2022 |
23.10
|
284,235 | 23.20 | 23.50 | 23.10 | 0 | 0 | 0 | |
15/08/2022 |
23.20
|
252,742 | 23.20 | 24 | 23.10 | 0 | 0 | 0 | |
12/08/2022 |
23.20
|
316,023 | 22.70 | 23.20 | 22.50 | 0 | 0 | 0 | |
11/08/2022 |
22.70
|
606,915 | 23.30 | 24.10 | 22.60 | 0 | 0 | 0 | |
10/08/2022 |
23.30
|
335,242 | 23.10 | 23.40 | 23 | 0 | 0 | 0 | |
09/08/2022 |
23.10
|
514,856 | 23.40 | 23.80 | 22.90 | 0 | 0 | 0 | |
08/08/2022 |
23.40
|
435,700 | 23.90 | 24 | 23 | 0 | 0 | 0 | |
05/08/2022 |
23.90
|
590,909 | 23.40 | 24.10 | 23 | 0 | 0 | 0 | |
04/08/2022 |
23.40
|
689,320 | 22.90 | 24 | 23 | 0 | 0 | 0 | |
03/08/2022 |
22.90
|
484,080 | 22.80 | 23 | 22.20 | 0 | 0 | 0 | |
02/08/2022 |
22.80
|
913,100 | 22.60 | 24 | 22.50 | 0 | 0 | 0 | |
01/08/2022 |
22.60
|
913,270 | 20.60 | 22.60 | 20 | 0 | 0 | 0 | |
29/07/2022 |
20.60
|
295,720 | 20.70 | 21.10 | 20.40 | 0 | 0 | 0 | |
28/07/2022 |
20.70
|
466,900 | 20.10 | 21.20 | 20.40 | 0 | 0 | 0 | |
27/07/2022 |
20.10
|
186,741 | 20 | 20.10 | 19.50 | 0 | 0 | 0 | |
26/07/2022 |
20
|
162,160 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
25/07/2022 |
20
|
245,400 | 20.70 | 20.80 | 20 | 0 | 0 | 0 | |
22/07/2022 |
20.70
|
310,950 | 21 | 21.10 | 20.60 | 0 | 0 | 0 | |
21/07/2022 |
21
|
139,217 | 21.20 | 21.50 | 20.70 | 0 | 0 | 0 | |
20/07/2022 |
21.20
|
256,800 | 20.90 | 21.80 | 21.20 | 0 | 0 | 0 | |
19/07/2022 |
20.90
|
491,303 | 21.50 | 21.50 | 20.40 | 0 | 0 | 0 | |
18/07/2022 |
21.50
|
306,242 | 21.80 | 22.30 | 21 | 0 | 0 | 0 | |
15/07/2022 |
21.80
|
481,943 | 20.70 | 22.40 | 20.80 | 0 | 0 | 0 | |
14/07/2022 |
20.70
|
893,991 | 18.90 | 20.70 | 18.70 | 0 | 0 | 0 | |
13/07/2022 |
18.90
|
401,149 | 18.80 | 19.30 | 18.80 | 0 | 0 | 0 | |
12/07/2022 |
18.80
|
294,500 | 18.10 | 18.80 | 18 | 0 | 0 | 0 | |
11/07/2022 |
18.10
|
173,400 | 18.70 | 19 | 18.10 | 0 | 0 | 0 | |
08/07/2022 |
18.70
|
290,500 | 17.40 | 18.70 | 17.70 | 0 | 0 | 0 | |
07/07/2022 |
17.40
|
145,820 | 17.40 | 17.60 | 17 | 0 | 0 | 0 | |
06/07/2022 |
17.40
|
341,600 | 18 | 18 | 17.20 | 0 | 0 | 0 | |
05/07/2022 |
18
|
103,500 | 18.80 | 19.20 | 18 | 0 | 0 | 0 | |
04/07/2022 |
18.80
|
214,560 | 18.30 | 19.30 | 18.30 | 0 | 0 | 0 | |
01/07/2022 |
18.30
|
182,182 | 18 | 18.40 | 17.10 | 0 | 0 | 0 | |
30/06/2022 |
18
|
262,600 | 19.50 | 19.50 | 18 | 0 | 0 | 0 | |
29/06/2022 |
19.50
|
280,500 | 19.40 | 19.80 | 18.80 | 0 | 0 | 0 | |
28/06/2022 |
19.40
|
269,801 | 19.30 | 20.20 | 19.30 | 0 | 0 | 0 | |
27/06/2022 |
19.30
|
329,800 | 18.30 | 19.30 | 18.10 | 0 | 0 | 0 | |
24/06/2022 |
18.30
|
372,050 | 18.10 | 18.80 | 18 | 0 | 0 | 0 | |
23/06/2022 |
18.10
|
254,888 | 17.10 | 18.10 | 16.80 | 0 | 0 | 0 | |
22/06/2022 |
17.10
|
375,409 | 16.70 | 17.80 | 16.90 | 0 | 0 | 0 | |
21/06/2022 |
16.70
|
812,200 | 17.60 | 18 | 16 | 0 | 0 | 0 | |
20/06/2022 |
17.60
|
698,900 | 19.50 | 21 | 17.60 | 0 | 0 | 0 | |
17/06/2022 |
19.50
|
436,740 | 21.60 | 21.60 | 19.50 | 0 | 0 | 0 | |
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
16/06/2022 |
21.60
|
271,313 | 22.42 | 24 | 21.60 | 0 | 0 | 0 | |
15/06/2022 |
22.42
|
492,490 | 24.33 | 25 | 21.92 | 0 | 0 | 0 | |
14/06/2022 |
24.33
|
316,400 | 25.75 | 25.75 | 24.25 | 0 | 0 | 0 | |
13/06/2022 |
25.75
|
457,400 | 27.17 | 27.17 | 25.42 | 0 | 0 | 0 | |
10/06/2022 |
27.17
|
519,100 | 27.17 | 28.83 | 26.75 | 0 | 0 | 0 | |
09/06/2022 |
27.17
|
409,249 | 25.58 | 27.58 | 25.67 | 0 | 0 | 0 | |
08/06/2022 |
25.58
|
378,100 | 24.75 | 25.58 | 24.75 | 0 | 0 | 0 | |
07/06/2022 |
24.75
|
469,600 | 25.58 | 25.58 | 24.17 | 0 | 0 | 0 | |
06/06/2022 |
25.58
|
266,300 | 25.92 | 26.08 | 25.42 | 0 | 0 | 0 | |
03/06/2022 |
25.92
|
267,400 | 26.17 | 26.17 | 25.50 | 0 | 0 | 0 | |
02/06/2022 |
26.17
|
403,209 | 26.42 | 26.58 | 25.83 | 0 | 0 | 0 | |
01/06/2022 |
26.42
|
293,330 | 26.83 | 27.17 | 26.17 | 0 | 0 | 0 | |
31/05/2022 |
26.83
|
360,520 | 27.50 | 27.50 | 26.75 | 0 | 0 | 0 | |
30/05/2022 |
27.50
|
268,215 | 27.33 | 27.50 | 27.25 | 0 | 0 | 0 | |
27/05/2022 |
27.33
|
260,561 | 27.17 | 27.50 | 26.83 | 0 | 0 | 0 | |
26/05/2022 |
27.17
|
247,200 | 27.50 | 28.33 | 27.17 | 0 | 0 | 0 | |
25/05/2022 |
27.50
|
206,515 | 25.83 | 27.75 | 26 | 0 | 0 | 0 | |
24/05/2022 |
25.83
|
212,900 | 26 | 26.25 | 25.08 | 0 | 0 | 0 | |
23/05/2022 |
26
|
389,709 | 27.08 | 27.50 | 25.83 | 0 | 0 | 0 | |
20/05/2022 |
27.08
|
351,200 | 26.75 | 27.75 | 26.67 | 0 | 0 | 0 | |
19/05/2022 |
26.75
|
309,900 | 27.42 | 27.42 | 26 | 0 | 0 | 0 | |
18/05/2022 |
27.42
|
477,400 | 27.25 | 28.58 | 27.25 | 0 | 0 | 0 | |
17/05/2022 |
27.25
|
393,350 | 24.92 | 27.25 | 24.25 | 0 | 0 | 0 | |
16/05/2022 |
24.92
|
1,944,500 | 24.08 | 25.83 | 23.75 | 0 | 0 | 0 | |
13/05/2022 |
24.08
|
3,249,100 | 24.33 | 25 | 22.08 | 0 | 0 | 0 | |
12/05/2022 |
24.33
|
680,700 | 26.83 | 26.83 | 24.17 | 0 | 0 | 0 | |
11/05/2022 |
26.83
|
206,964 | 26.75 | 27.25 | 26.67 | 0 | 0 | 0 | |
10/05/2022 |
26.75
|
459,401 | 26.75 | 26.75 | 24.25 | 0 | 0 | 0 | |
09/05/2022 |
26.75
|
906,100 | 29.67 | 29.67 | 26.75 | 0 | 0 | 0 | |
06/05/2022 |
29.67
|
179,900 | 31.08 | 31.08 | 29.67 | 0 | 0 | 0 | |
05/05/2022 |
31.08
|
281,211 | 31.33 | 31.92 | 30.42 | 0 | 0 | 0 | |
04/05/2022 |
31.33
|
280,485 | 31.25 | 32.17 | 31.25 | 0 | 0 | 0 | |
29/04/2022 |
31.25
|
267,200 | 30.92 | 31.67 | 30 | 0 | 0 | 0 | |
28/04/2022 |
30.92
|
306,161 | 30.58 | 33.25 | 30.83 | 0 | 0 | 0 | |
27/04/2022 |
30.58
|
246,300 | 29.08 | 30.75 | 29 | 0 | 0 | 0 |