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) |
-1 | -26.32% | 21,166,200 | -92,300 | -0.3 |
2.70
3.80
2.80
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 32,701,700 | -280,000 | -1.1 |
2.70
4.50
2.80
|
3 tháng
(2024-06-21) |
-1.90 | -40.43% | 38,756,400 | -382,100 | -1.6 |
2.70
4.80
2.80
|
6 tháng
(2024-03-25) |
-2.40 | -46.15% | 68,376,315 | -691,800 | -3.1 |
2.70
5.30
2.80
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,981,361 | 112,678 | 0.6 |
2.70
5.80
2.80
|
24 tháng
(2022-09-30) |
-10.90 | -79.56% | 574,159,777 | 340,321 | 1.6 |
2.70
13.70
2.80
|
36 tháng
(2021-10-05) |
-16.16 | -85.23% | 680,694,838 | -1,073,480 | -31.6 |
2.70
31.81
2.80
|
60 tháng
(2019-10-16) |
-12.61 | -81.83% | 775,781,458 | -1,007,256 | -30.7 |
2.70
31.81
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
13.90
|
280,525 | 14.20 | 14.30 | 13.70 | 0 | 0 | 0 | |
19/09/2022 |
14.20
|
285,915 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 | |
16/09/2022 |
14.20
|
343,676 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 | |
15/09/2022 |
14.10
|
269,471 | 14.40 | 14.60 | 14.10 | 0 | 6 | -0.0 | |
14/09/2022 |
14.40
|
240,318 | 14.60 | 14.60 | 14.10 | 0 | 0 | 0 | |
13/09/2022 |
14.60
|
206,332 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 | |
12/09/2022 |
14.70
|
225,677 | 14.50 | 14.80 | 14.40 | 400 | 0 | 0.0 | |
09/09/2022 |
14.50
|
213,815 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 | |
08/09/2022 |
14.30
|
237,375 | 14.40 | 14.50 | 14.10 | 0 | 0 | 0 | |
07/09/2022 |
14.40
|
271,009 | 15 | 15 | 14.40 | 0 | 0 | 0 | |
06/09/2022 |
15
|
325,247 | 15 | 15.10 | 14.80 | 0 | 0 | 0 | |
05/09/2022 |
15
|
211,531 | 15 | 15.20 | 14.90 | 0 | 0 | 0 | |
31/08/2022 |
15
|
212,900 | 15 | 15.10 | 14.80 | 0 | 0 | 0 | |
30/08/2022 |
15
|
248,000 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 | |
29/08/2022 |
14.90
|
377,700 | 15.70 | 15.70 | 14.70 | 0 | 100 | -0.0 | |
26/08/2022 |
15.70
|
243,900 | 16 | 16.10 | 15.70 | 0 | 0 | 0 | |
25/08/2022 |
16
|
233,800 | 15.90 | 16 | 15.60 | 0 | 0 | 0 | |
24/08/2022 |
15.90
|
222,100 | 15.50 | 15.90 | 15.40 | 0 | 0 | 0 | |
23/08/2022 |
15.50
|
217,637 | 15.20 | 15.50 | 15 | 0 | 0 | 0 | |
22/08/2022 |
15.20
|
217,320 | 15.60 | 15.80 | 15.20 | 0 | 0 | 0 | |
19/08/2022 |
15.60
|
248,850 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 | |
18/08/2022 |
15.70
|
305,200 | 15.90 | 16 | 15.50 | 0 | 6,000 | -0.1 | |
17/08/2022 |
15.90
|
250,339 | 15.80 | 16.10 | 15.70 | 0 | 2,000 | -0.0 | |
16/08/2022 |
15.80
|
317,338 | 15.70 | 16.80 | 15.70 | 0 | 0 | 0 | |
15/08/2022 |
15.70
|
314,562 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 | |
12/08/2022 |
15.90
|
264,590 | 16.40 | 16.50 | 15.90 | 0 | 0 | 0 | |
11/08/2022 |
16.40
|
299,910 | 16.60 | 17 | 16.40 | 0 | 0 | 0 | |
10/08/2022 |
16.60
|
479,705 | 15.70 | 16.90 | 14.80 | 0 | 0 | 0 | |
09/08/2022 |
15.70
|
233,300 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 | |
08/08/2022 |
15.70
|
285,418 | 15.30 | 16 | 15.30 | 0 | 0 | 0 | |
05/08/2022 |
15.30
|
275,368 | 15.30 | 15.40 | 15 | 400 | 0 | 0.0 | |
04/08/2022 |
15.30
|
302,649 | 15.20 | 15.70 | 15.10 | 2,000 | 0 | 0.0 | |
03/08/2022 |
15.20
|
311,752 | 15.10 | 15.50 | 14.50 | 0 | 0 | 0 | |
02/08/2022 |
15.10
|
287,249 | 14.90 | 15.60 | 14.60 | 0 | 0 | 0 | |
01/08/2022 |
14.90
|
470,329 | 14.10 | 14.90 | 14 | 0 | 0 | 0 | |
29/07/2022 |
14.10
|
241,685 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 | |
28/07/2022 |
14.20
|
239,558 | 14 | 14.30 | 13.90 | 0 | 0 | 0 | |
27/07/2022 |
14
|
175,800 | 14 | 14.20 | 13.90 | 0 | 0 | 0 | |
26/07/2022 |
14
|
178,800 | 14.10 | 14.40 | 14 | 0 | 0 | 0 | |
25/07/2022 |
14.10
|
161,300 | 14.20 | 14.40 | 14 | 0 | 0 | 0 | |
22/07/2022 |
14.20
|
231,000 | 14.60 | 14.70 | 14.20 | 0 | 0 | 0 | |
21/07/2022 |
14.60
|
213,700 | 15 | 15.20 | 14.50 | 0 | 0 | 0 | |
20/07/2022 |
15
|
214,100 | 14.60 | 15 | 14.70 | 0 | 0 | 0 | |
19/07/2022 |
14.60
|
195,125 | 14.60 | 15.10 | 14.50 | 0 | 0 | 0 | |
18/07/2022 |
14.60
|
286,713 | 14 | 14.90 | 13.90 | 0 | 0 | 0 | |
15/07/2022 |
14
|
165,000 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
14/07/2022 |
14.10
|
231,105 | 14.20 | 14.40 | 13.70 | 0 | 0 | 0 | |
13/07/2022 |
14.20
|
134,300 | 14.30 | 14.40 | 14.20 | 0 | 100 | -0.0 | |
12/07/2022 |
14.30
|
164,400 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 | |
11/07/2022 |
14.20
|
144,553 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 | |
08/07/2022 |
14.50
|
72,800 | 14.50 | 14.60 | 14.10 | 0 | 0 | 0 | |
07/07/2022 |
14.50
|
415,620 | 14.30 | 15 | 13.50 | 0 | 0 | 0 | |
06/07/2022 |
14.30
|
183,100 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 | |
05/07/2022 |
14.50
|
282,105 | 14.50 | 14.60 | 14 | 0 | 0 | 0 | |
04/07/2022 |
14.50
|
158,514 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
01/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
01/07/2022 |
14.40
|
160,405 | 14.48 | 14.90 | 14.20 | 0 | 0 | 0 | |
30/06/2022 |
14.48
|
214,110 | 14.48 | 14.48 | 14.19 | 0 | 0 | 0 | |
29/06/2022 |
14.48
|
226,300 | 14.67 | 14.76 | 14.29 | 0 | 0 | 0 | |
28/06/2022 |
14.67
|
184,461 | 14.76 | 14.86 | 14.67 | 7,000 | 0 | 0.1 | |
27/06/2022 |
14.76
|
190,203 | 14.76 | 14.95 | 14.29 | 0 | 0 | 0 | |
24/06/2022 |
14.76
|
175,117 | 14.76 | 15.24 | 14.57 | 0 | 0 | 0 | |
23/06/2022 |
14.76
|
39,200 | 14.29 | 14.76 | 14.10 | 0 | 0 | 0 | |
22/06/2022 |
14.29
|
112,240 | 14.29 | 14.38 | 13.90 | 1,100 | 0 | 0.0 | |
21/06/2022 |
14.29
|
140,241 | 14.48 | 14.48 | 13.81 | 0 | 0 | 0 | |
20/06/2022 |
14.48
|
139,800 | 15.24 | 15.24 | 14.48 | 0 | 0 | 0 | |
17/06/2022 |
15.24
|
228,825 | 15.24 | 15.24 | 14.38 | 0 | 0 | 0 | |
16/06/2022 |
15.24
|
92,950 | 15.43 | 15.71 | 15.05 | 0 | 0 | 0 | |
15/06/2022 |
15.43
|
761,134 | 16.86 | 16.86 | 15.24 | 0 | 0 | 0 | |
14/06/2022 |
16.86
|
301,740 | 15.33 | 16.86 | 14.57 | 0 | 0 | 0 | |
13/06/2022 |
15.33
|
399,503 | 16 | 16 | 14.67 | 0 | 0 | 0 | |
10/06/2022 |
16
|
628,675 | 16.19 | 16.19 | 15.62 | 0 | 0 | 0 | |
09/06/2022 |
16.19
|
463,800 | 16.29 | 16.38 | 16 | 0 | 0 | 0 | |
08/06/2022 |
16.29
|
816,059 | 16.57 | 16.67 | 15.90 | 0 | 0 | 0 | |
07/06/2022 |
16.57
|
802,345 | 15.71 | 16.76 | 15.14 | 0 | 0 | 0 | |
06/06/2022 |
15.71
|
604,310 | 16.19 | 16.29 | 15.62 | 0 | 10,000 | -0.2 | |
03/06/2022 |
16.19
|
630,315 | 16.57 | 16.57 | 15.71 | 0 | 9,000 | -0.2 | |
02/06/2022 |
16.57
|
678,151 | 16.57 | 16.67 | 16.19 | 0 | 0 | 0 | |
01/06/2022 |
16.57
|
553,760 | 16.48 | 16.67 | 16.29 | 0 | 0 | 0 | |
31/05/2022 |
16.48
|
662,621 | 16.48 | 16.76 | 16.29 | 0 | 0 | 0 | |
30/05/2022 |
16.48
|
671,553 | 16.29 | 16.67 | 16.19 | 0 | 0 | 0 | |
27/05/2022 |
16.29
|
495,302 | 16.29 | 16.67 | 16.29 | 4,900 | 0 | 0.1 | |
26/05/2022 |
16.29
|
499,701 | 16.76 | 17.05 | 16.19 | 0 | 0 | 0 | |
25/05/2022 |
16.76
|
743,299 | 16.19 | 16.95 | 16.10 | 0 | 0 | 0 | |
24/05/2022 |
16.19
|
492,130 | 16.19 | 16.19 | 16 | 0 | 0 | 0 | |
23/05/2022 |
16.19
|
539,518 | 16.19 | 16.38 | 16.10 | 3,000 | 0 | 0.1 | |
20/05/2022 |
16.19
|
480,700 | 16.19 | 16.48 | 16 | 0 | 0 | 0 | |
19/05/2022 |
16.19
|
478,788 | 16.29 | 16.29 | 15.62 | 0 | 0 | 0 | |
18/05/2022 |
16.29
|
436,026 | 16.29 | 16.38 | 16.10 | 0 | 0 | 0 | |
17/05/2022 |
16.29
|
175,630 | 16.19 | 16.48 | 15.33 | 0 | 0 | 0 | |
16/05/2022 |
16.19
|
872,333 | 16.67 | 16.67 | 15.05 | 3,000 | 0 | 0.0 | |
13/05/2022 |
16.67
|
550,000 | 16.95 | 17.05 | 16 | 0 | 0 | 0 | |
12/05/2022 |
16.95
|
606,005 | 18.57 | 18.57 | 16.76 | 3,000 | 0 | 0.1 | |
11/05/2022 |
18.57
|
780,540 | 19.24 | 19.24 | 17.33 | 0 | 0 | 0 | |
10/05/2022 |
19.24
|
608,188 | 17.81 | 19.52 | 16.10 | 3,000 | 0 | 0.1 | |
09/05/2022 |
17.81
|
524,215 | 17.14 | 17.81 | 15.43 | 300 | 5,000 | -0.1 | |
06/05/2022 |
17.14
|
277,949 | 17.52 | 17.62 | 16.48 | 0 | 400 | -0.0 | |
05/05/2022 |
17.52
|
288,068 | 17.62 | 17.71 | 16.67 | 0 | 1,600 | -0.0 | |
04/05/2022 |
17.62
|
407,825 | 17.90 | 18.10 | 17.05 | 0 | 8,400 | -0.2 | |
29/04/2022 |
17.90
|
264,425 | 18 | 18.19 | 17.43 | 0 | 0 | 0 | |
28/04/2022 |
18
|
288,639 | 17.71 | 18.38 | 17.71 | 400 | 0 | 0.0 |