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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
84.85
|
239,620 | 93.62 | 93.62 | 84.85 | 0 | 0 | 0 | |
16/09/2022 |
93.62
|
110,960 | 97.76 | 97.76 | 93.62 | 0 | 0 | 0 | |
15/09/2022 |
97.76
|
47,415 | 97.46 | 98.45 | 97.46 | 0 | 0 | 0 | |
14/09/2022 |
97.46
|
100,793 | 98.45 | 98.45 | 93.62 | 0 | 0 | 0 | |
13/09/2022 |
98.45
|
75,808 | 100.52 | 100.91 | 97.56 | 0 | 0 | 0 | |
12/09/2022 |
100.52
|
54,219 | 99.43 | 103.47 | 99.53 | 0 | 0 | 0 | |
09/09/2022 |
99.43
|
175,842 | 99.53 | 100.71 | 94.60 | 0 | 0 | 0 | |
08/09/2022 |
99.53
|
142,256 | 101.50 | 103.08 | 99.53 | 0 | 0 | 0 | |
07/09/2022 |
101.50
|
119,267 | 105.54 | 105.84 | 101.50 | 0 | 0 | 0 | |
06/09/2022 |
105.54
|
181,683 | 105.15 | 107.42 | 103.08 | 0 | 0 | 0 | |
05/09/2022 |
105.15
|
78,491 | 105.54 | 107.32 | 103.18 | 0 | 0 | 0 | |
31/08/2022 |
105.54
|
106,916 | 105.44 | 106.43 | 95.59 | 0 | 0 | 0 | |
30/08/2022 |
105.44
|
90,354 | 106.43 | 109.98 | 104.56 | 0 | 0 | 0 | |
29/08/2022 |
106.43
|
249,873 | 110.47 | 110.47 | 103.47 | 0 | 0 | 0 | |
26/08/2022 |
110.47
|
145,181 | 111.46 | 113.13 | 109.29 | 0 | 5,500 | -0.6 | |
25/08/2022 |
111.46
|
115,547 | 112.74 | 113.33 | 110.37 | 0 | 0 | 0 | |
24/08/2022 |
112.74
|
104,682 | 114.31 | 115.30 | 110.86 | 0 | 0 | 0 | |
23/08/2022 |
114.31
|
282,077 | 106.43 | 114.31 | 102.00 | 0 | 6,000 | -0.7 | |
22/08/2022 |
106.43
|
333,980 | 114.31 | 114.31 | 103.87 | 0 | 0 | 0 | |
19/08/2022 |
114.31
|
160,999 | 115.40 | 117.07 | 113.33 | 0 | 0 | 0 | |
18/08/2022 |
115.40
|
216,194 | 118.35 | 118.35 | 114.71 | 0 | 0 | 0 | |
17/08/2022 |
118.35
|
270,496 | 118.26 | 124.17 | 118.26 | 0 | 0 | 0 | |
16/08/2022 |
118.26
|
162,991 | 120.52 | 120.52 | 113.33 | 0 | 0 | 0 | |
15/08/2022 |
120.52
|
161,687 | 121.21 | 124.66 | 120.23 | 0 | 0 | 0 | |
12/08/2022 |
121.21
|
232,417 | 117.76 | 121.21 | 115.79 | 0 | 0 | 0 | |
11/08/2022 |
117.76
|
391,431 | 122.10 | 128.11 | 116.28 | 0 | 0 | 0 | |
10/08/2022 |
122.10
|
181,747 | 116.28 | 122.10 | 114.71 | 0 | 0 | 0 | |
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
09/08/2022 |
116.28
|
267,046 | 110.97 | 120.23 | 110.96 | 0 | 0 | 0 | |
08/08/2022 |
110.97
|
393,326 | 103.00 | 111.23 | 103.69 | 0 | 0 | 0 | |
05/08/2022 |
103.00
|
328,940 | 99.49 | 103.00 | 98.55 | 0 | 0 | 0 | |
04/08/2022 |
99.49
|
238,509 | 96.49 | 102.75 | 96.49 | 0 | 0 | 0 | |
03/08/2022 |
96.49
|
186,907 | 97.18 | 98.55 | 94.35 | 0 | 0 | 0 | |
02/08/2022 |
97.18
|
306,950 | 95.12 | 98.98 | 95.12 | 0 | 0 | 0 | |
01/08/2022 |
95.12
|
275,922 | 90.15 | 95.89 | 89.98 | 0 | 0 | 0 | |
29/07/2022 |
90.15
|
145,017 | 91.86 | 94.26 | 90.06 | 0 | 0 | 0 | |
28/07/2022 |
91.86
|
262,827 | 86.89 | 95.12 | 88.26 | 0 | 0 | 0 | |
27/07/2022 |
86.89
|
92,692 | 85.78 | 87.24 | 84.84 | 0 | 0 | 0 | |
26/07/2022 |
85.78
|
90,151 | 85.69 | 87.92 | 85.35 | 0 | 0 | 0 | |
25/07/2022 |
85.69
|
198,074 | 87.41 | 87.84 | 83.89 | 0 | 500 | -0.0 | |
22/07/2022 |
87.41
|
308,027 | 91.86 | 91.86 | 82.69 | 0 | 0 | 0 | |
21/07/2022 |
91.86
|
226,270 | 92.46 | 96.32 | 91.52 | 5,000 | 0 | 0.5 | |
20/07/2022 |
92.46
|
230,894 | 90.41 | 96.66 | 90.41 | 0 | 200 | -0.0 | |
19/07/2022 |
90.41
|
177,515 | 91.26 | 92.98 | 88.26 | 0 | 0 | 0 | |
18/07/2022 |
91.26
|
248,487 | 95.20 | 97.52 | 90.06 | 0 | 0 | 0 | |
15/07/2022 |
95.20
|
226,006 | 91.69 | 96.83 | 91.86 | 0 | 0 | 0 | |
14/07/2022 |
91.69
|
139,569 | 91.26 | 93.41 | 88.26 | 0 | 0 | 0 | |
13/07/2022 |
91.26
|
188,114 | 91.61 | 95.12 | 90.75 | 11,500 | 0 | 1.2 | |
12/07/2022 |
91.61
|
270,554 | 85.52 | 91.69 | 85.69 | 0 | 0 | 0 | |
11/07/2022 |
85.52
|
245,681 | 87.49 | 91.61 | 84.49 | 200 | 0 | 0.0 | |
08/07/2022 |
87.49
|
226,999 | 81.41 | 89.21 | 73.27 | 0 | 0 | 0 | |
07/07/2022 |
81.41
|
142,448 | 80.55 | 84.24 | 79.78 | 0 | 200 | -0.0 | |
06/07/2022 |
80.55
|
212,814 | 82.27 | 87.24 | 78.84 | 0 | 0 | 0 | |
05/07/2022 |
82.27
|
164,545 | 86.64 | 88.26 | 82.27 | 0 | 0 | 0 | |
04/07/2022 |
86.64
|
140,560 | 87.41 | 91.69 | 86.55 | 0 | 0 | 0 | |
01/07/2022 |
87.41
|
267,533 | 86.81 | 93.41 | 78.41 | 200 | 300 | -0.0 | |
30/06/2022 |
86.81
|
236,273 | 96.40 | 96.83 | 86.81 | 0 | 0 | 0 | |
29/06/2022 |
96.40
|
216,565 | 99.40 | 99.92 | 95.12 | 0 | 0 | 0 | |
28/06/2022 |
99.40
|
230,328 | 90.83 | 99.92 | 90.92 | 300 | 0 | 0.0 | |
27/06/2022 |
90.83
|
272,289 | 94.26 | 97.69 | 87.41 | 0 | 0 | 0 | |
24/06/2022 |
94.26
|
341,526 | 100.26 | 106.26 | 94.26 | 0 | 0 | 0 | |
23/06/2022 |
100.26
|
254,457 | 92.81 | 101.55 | 94.26 | 0 | 0 | 0 | |
22/06/2022 |
92.81
|
327,635 | 84.41 | 92.81 | 76.01 | 0 | 200 | -0.0 | |
21/06/2022 |
84.41
|
260,547 | 93.75 | 93.75 | 84.41 | 0 | 0 | 0 | |
20/06/2022 |
93.75
|
214,145 | 104.12 | 113.97 | 93.75 | 0 | 0 | 0 | |
17/06/2022 |
104.12
|
316,082 | 115.69 | 115.69 | 104.12 | 0 | 0 | 0 | |
16/06/2022 |
115.69
|
154,479 | 115.77 | 123.23 | 115.69 | 0 | 0 | 0 | |
15/06/2022 |
115.77
|
248,382 | 128.62 | 135.57 | 115.77 | 100 | 0 | 0.0 | |
14/06/2022 |
128.62
|
198,266 | 132.05 | 137.11 | 121.68 | 0 | 100 | -0.0 | |
13/06/2022 |
132.05
|
207,029 | 146.71 | 146.71 | 132.05 | 0 | 0 | 0 | |
10/06/2022 |
146.71
|
104,985 | 153.39 | 153.39 | 146.53 | 0 | 0 | 0 | |
09/06/2022 |
153.39
|
63,222 | 156.39 | 161.96 | 151.42 | 0 | 0 | 0 | |
08/06/2022 |
156.39
|
122,185 | 142.68 | 156.90 | 143.11 | 0 | 0 | 0 | |
07/06/2022 |
142.68
|
174,569 | 152.53 | 152.53 | 138.82 | 0 | 0 | 0 | |
06/06/2022 |
152.53
|
118,534 | 159.39 | 162.82 | 145.68 | 0 | 0 | 0 | |
03/06/2022 |
159.39
|
159,958 | 151.08 | 161.96 | 148.25 | 0 | 0 | 0 | |
02/06/2022 |
151.08
|
199,490 | 166.24 | 168.39 | 150.99 | 0 | 0 | 0 | |
01/06/2022 |
166.24
|
338,359 | 161.70 | 176.53 | 158.53 | 200 | 0 | 0.0 | |
31/05/2022 |
161.70
|
264,655 | 147.05 | 161.70 | 150.82 | 0 | 0 | 0 | |
30/05/2022 |
147.05
|
186,679 | 133.68 | 147.05 | 133.85 | 0 | 0 | 0 | |
27/05/2022 |
133.68
|
192,911 | 127.68 | 136.77 | 124.25 | 100 | 800 | -0.1 | |
26/05/2022 |
127.68
|
124,358 | 130.08 | 132.74 | 127.25 | 0 | 0 | 0 | |
25/05/2022 |
130.08
|
139,223 | 121.68 | 130.25 | 122.54 | 0 | 0 | 0 | |
24/05/2022 |
121.68
|
123,769 | 114.91 | 121.68 | 108.06 | 0 | 5,500 | -0.7 | |
23/05/2022 |
114.91
|
157,314 | 127.68 | 131.11 | 114.91 | 0 | 0 | 0 | |
20/05/2022 |
127.68
|
143,868 | 125.11 | 134.11 | 125.11 | 0 | 0 | 0 | |
19/05/2022 |
125.11
|
105,929 | 126.83 | 126.83 | 116.11 | 5,500 | 0 | 0.8 | |
18/05/2022 |
126.83
|
241,862 | 120.66 | 131.97 | 124.25 | 0 | 0 | 0 | |
17/05/2022 |
120.66
|
100,803 | 109.69 | 120.66 | 98.72 | 0 | 0 | 0 | |
16/05/2022 |
109.69
|
203,614 | 107.12 | 115.60 | 105.49 | 800 | 0 | 0.1 | |
13/05/2022 |
107.12
|
233,603 | 118.94 | 130.25 | 107.12 | 0 | 0 | 0 | |
12/05/2022 |
118.94
|
176,032 | 132.14 | 140.54 | 118.94 | 0 | 0 | 0 | |
11/05/2022 |
132.14
|
142,564 | 120.14 | 132.14 | 108.83 | 100 | 0 | 0.0 | |
10/05/2022 |
120.14
|
207,558 | 118.51 | 123.40 | 106.69 | 0 | 0 | 0 | |
09/05/2022 |
118.51
|
208,642 | 131.62 | 131.62 | 118.51 | 0 | 0 | 0 | |
06/05/2022 |
131.62
|
189,866 | 146.19 | 146.19 | 131.62 | 0 | 0 | 0 | |
05/05/2022 |
146.19
|
122,332 | 156.56 | 161.96 | 140.96 | 0 | 0 | 0 | |
04/05/2022 |
156.56
|
154,670 | 173.96 | 174.81 | 156.56 | 100 | 0 | 0.0 | |
29/04/2022 |
173.96
|
163,259 | 170.36 | 179.95 | 160.25 | 0 | 0 | 0 | |
28/04/2022 |
170.36
|
115,820 | 181.67 | 184.15 | 170.36 | 0 | 0 | 0 | |
27/04/2022 |
181.67
|
109,411 | 168.81 | 185.10 | 158.53 | 0 | 0 | 0 |