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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
20
|
257,290 | 20.20 | 20.50 | 19.70 | 0 | 0 | 0 | |
16/09/2022 |
20.20
|
432,063 | 19.30 | 21 | 18.80 | 0 | 0 | 0 | |
15/09/2022 |
19.30
|
287,906 | 19 | 19.40 | 18.50 | 0 | 0 | 0 | |
14/09/2022 |
19
|
221,086 | 18.60 | 19.20 | 17.50 | 0 | 0 | 0 | |
13/09/2022 |
18.60
|
67,398 | 19.30 | 19.30 | 18.60 | 0 | 0 | 0 | |
12/09/2022 |
19.30
|
108,855 | 19.50 | 19.50 | 18.80 | 0 | 0 | 0 | |
09/09/2022 |
19.50
|
126,370 | 19.50 | 19.50 | 18.70 | 0 | 0 | 0 | |
08/09/2022 |
19.50
|
93,826 | 19.60 | 19.60 | 18.50 | 0 | 0 | 0 | |
07/09/2022 |
19.60
|
93,796 | 19.90 | 20 | 19 | 0 | 0 | 0 | |
06/09/2022 |
19.90
|
61,453 | 19.90 | 20 | 19.60 | 0 | 0 | 0 | |
05/09/2022 |
19.90
|
56,500 | 20 | 20 | 19.50 | 0 | 0 | 0 | |
31/08/2022 |
20
|
100,670 | 19.90 | 20 | 19.30 | 0 | 0 | 0 | |
30/08/2022 |
19.90
|
68,433 | 20 | 20 | 19.70 | 0 | 0 | 0 | |
29/08/2022 |
20
|
201,882 | 20.50 | 20.50 | 19.30 | 0 | 0 | 0 | |
26/08/2022 |
20.50
|
69,230 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 | |
25/08/2022 |
20.60
|
162,874 | 20.50 | 21 | 20.20 | 0 | 0 | 0 | |
24/08/2022 |
20.50
|
102,990 | 20.90 | 21.40 | 20.50 | 0 | 0 | 0 | |
23/08/2022 |
20.90
|
117,158 | 19.70 | 20.90 | 19.20 | 0 | 0 | 0 | |
22/08/2022 |
19.70
|
210,434 | 20.50 | 20.50 | 19.10 | 0 | 0 | 0 | |
19/08/2022 |
20.50
|
202,890 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 | |
18/08/2022 |
21.90
|
311,040 | 23.30 | 23.30 | 21.90 | 0 | 0 | 0 | |
17/08/2022 |
23.30
|
261,446 | 23.70 | 23.70 | 23 | 0 | 0 | 0 | |
16/08/2022 |
23.70
|
163,990 | 23.50 | 23.70 | 23 | 0 | 0 | 0 | |
15/08/2022 |
23.50
|
537,604 | 23.10 | 23.50 | 22.80 | 0 | 0 | 0 | |
12/08/2022 |
23.10
|
360,437 | 23.70 | 24 | 23 | 0 | 0 | 0 | |
11/08/2022 |
23.70
|
376,499 | 25 | 25.50 | 23.50 | 0 | 0 | 0 | |
10/08/2022 |
25
|
212,626 | 25.50 | 25.90 | 24.80 | 0 | 0 | 0 | |
09/08/2022 |
25.50
|
575,728 | 24.50 | 26.90 | 24 | 0 | 0 | 0 | |
08/08/2022 |
24.50
|
598,518 | 24 | 24.70 | 24 | 0 | 0 | 0 | |
05/08/2022 |
24
|
359,094 | 23.40 | 24.30 | 23.20 | 0 | 0 | 0 | |
04/08/2022 |
23.40
|
414,610 | 22.10 | 23.40 | 22 | 0 | 0 | 0 | |
03/08/2022 |
22.10
|
274,244 | 22.10 | 22.20 | 21.40 | 0 | 0 | 0 | |
02/08/2022 |
22.10
|
485,038 | 22 | 22.40 | 21.30 | 0 | 0 | 0 | |
01/08/2022 |
22
|
131,800 | 22 | 22.10 | 21.40 | 0 | 0 | 0 | |
29/07/2022 |
22
|
134,990 | 22 | 22.10 | 21.20 | 0 | 0 | 0 | |
28/07/2022 |
22
|
180,254 | 21.60 | 22.20 | 21.20 | 0 | 0 | 0 | |
27/07/2022 |
21.60
|
110,271 | 21.70 | 21.70 | 20 | 0 | 0 | 0 | |
26/07/2022 |
21.70
|
164,272 | 23.30 | 23.30 | 21.20 | 0 | 0 | 0 | |
25/07/2022 |
23.30
|
122,000 | 23.70 | 23.70 | 22.40 | 0 | 0 | 0 | |
22/07/2022 |
23.70
|
101,900 | 23.60 | 23.80 | 22.80 | 100 | 0 | 0.0 | |
21/07/2022 |
23.60
|
57,400 | 23.80 | 24 | 23 | 0 | 0 | 0 | |
20/07/2022 |
23.80
|
144,800 | 23.20 | 23.80 | 22.60 | 0 | 0 | 0 | |
19/07/2022 |
23.20
|
154,700 | 22.90 | 23.50 | 22 | 0 | 0 | 0 | |
18/07/2022 |
22.90
|
254,416 | 21 | 23 | 21 | 0 | 0 | 0 | |
15/07/2022 |
21
|
105,281 | 20.80 | 21 | 20.20 | 0 | 0 | 0 | |
14/07/2022 |
20.80
|
55,600 | 20.40 | 20.80 | 20 | 0 | 0 | 0 | |
13/07/2022 |
20.40
|
78,400 | 19.60 | 20.90 | 19.50 | 0 | 0 | 0 | |
12/07/2022 |
19.60
|
51,500 | 19.60 | 19.60 | 19 | 0 | 0 | 0 | |
11/07/2022 |
19.60
|
49,900 | 19.40 | 19.80 | 18.80 | 0 | 0 | 0 | |
08/07/2022 |
19.40
|
47,020 | 19.10 | 19.90 | 18.70 | 0 | 0 | 0 | |
07/07/2022 |
19.10
|
120,350 | 19 | 19.10 | 17.10 | 0 | 0 | 0 | |
06/07/2022 |
19
|
150,700 | 20.20 | 20.20 | 18.20 | 0 | 0 | 0 | |
05/07/2022 |
20.20
|
56,300 | 22.40 | 22.40 | 20.20 | 0 | 0 | 0 | |
04/07/2022 |
22.40
|
194,005 | 23.10 | 23.40 | 21.50 | 0 | 0 | 0 | |
01/07/2022 |
23.10
|
44,000 | 23.30 | 23.30 | 21.70 | 0 | 0 | 0 | |
30/06/2022 |
23.30
|
44,700 | 24 | 24 | 22.50 | 0 | 0 | 0 | |
29/06/2022 |
24
|
132,531 | 23.80 | 24.90 | 22.50 | 0 | 0 | 0 | |
28/06/2022 |
23.80
|
164,900 | 22.80 | 24 | 21 | 0 | 0 | 0 | |
27/06/2022 |
22.80
|
80,900 | 23.50 | 23.50 | 22.20 | 0 | 0 | 0 | |
24/06/2022 |
23.50
|
74,320 | 23 | 23.80 | 22.50 | 0 | 0 | 0 | |
23/06/2022 |
23
|
77,567 | 22.70 | 23.90 | 20.50 | 0 | 0 | 0 | |
22/06/2022 |
22.70
|
471,424 | 23.40 | 23.40 | 21.10 | 0 | 0 | 0 | |
21/06/2022 |
23.40
|
1,300 | 26 | 26 | 23.40 | 0 | 0 | 0 | |
20/06/2022 |
26
|
7,000 | 28.80 | 28.80 | 26 | 0 | 0 | 0 | |
17/06/2022 |
28.80
|
10,600 | 31.90 | 31.90 | 28.80 | 0 | 0 | 0 | |
16/06/2022 |
31.90
|
101,100 | 33 | 33 | 29.90 | 0 | 0 | 0 | |
15/06/2022 |
33
|
83,800 | 32 | 35 | 28.80 | 0 | 0 | 0 | |
14/06/2022 |
32
|
266,400 | 34.20 | 34.20 | 30.80 | 0 | 0 | 0 | |
13/06/2022 |
34.20
|
60,900 | 37.90 | 37.90 | 34.20 | 0 | 0 | 0 | |
10/06/2022 |
37.90
|
50,700 | 38 | 41.80 | 37.90 | 0 | 0 | 0 | |
09/06/2022 |
38
|
83,300 | 38.10 | 38.50 | 37.50 | 0 | 0 | 0 | |
08/06/2022 |
38.10
|
96,700 | 41.70 | 41.70 | 38.10 | 0 | 0 | 0 | |
07/06/2022 |
41.70
|
37,700 | 42 | 42 | 40.30 | 0 | 0 | 0 | |
06/06/2022 |
42
|
35,967 | 42 | 43 | 41.60 | 0 | 0 | 0 | |
03/06/2022 |
42
|
76,400 | 42.50 | 42.50 | 40.90 | 0 | 0 | 0 | |
02/06/2022 |
42.50
|
59,700 | 43 | 43 | 41.90 | 0 | 0 | 0 | |
01/06/2022 |
43
|
35,106 | 43.30 | 43.30 | 42.30 | 0 | 0 | 0 | |
31/05/2022 |
43.30
|
101,600 | 43.20 | 43.50 | 42.30 | 0 | 0 | 0 | |
30/05/2022 |
43.20
|
40,700 | 43.80 | 43.80 | 42.50 | 0 | 0 | 0 | |
27/05/2022 |
43.80
|
75,700 | 43.80 | 44 | 43 | 0 | 0 | 0 | |
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) | |||||||||
26/05/2022 |
43.80
|
92,504 | 41.10 | 45.20 | 41.10 | 0 | 0 | 0 | |
25/05/2022 |
41.10
|
121,200 | 40.59 | 41.44 | 39.83 | 0 | 0 | 0 | |
24/05/2022 |
40.59
|
96,000 | 39.75 | 40.59 | 38.98 | 0 | 0 | 0 | |
23/05/2022 |
39.75
|
141,953 | 39.49 | 39.83 | 38.98 | 0 | 0 | 0 | |
20/05/2022 |
39.49
|
61,900 | 40 | 40 | 38.81 | 0 | 0 | 0 | |
19/05/2022 |
40
|
66,504 | 39.41 | 40 | 38.14 | 0 | 0 | 0 | |
18/05/2022 |
39.41
|
109,100 | 38.98 | 39.41 | 37.88 | 0 | 0 | 0 | |
17/05/2022 |
38.98
|
434,600 | 37.12 | 38.98 | 33.47 | 0 | 0 | 0 | |
16/05/2022 |
37.12
|
67,449 | 41.19 | 41.19 | 37.12 | 0 | 0 | 0 | |
13/05/2022 |
41.19
|
61,000 | 45.68 | 45.68 | 41.19 | 0 | 0 | 0 | |
12/05/2022 |
45.68
|
120,144 | 47.29 | 47.29 | 44.07 | 0 | 0 | 0 | |
11/05/2022 |
47.29
|
121,100 | 47.46 | 47.80 | 44.92 | 0 | 0 | 0 | |
10/05/2022 |
47.46
|
220,600 | 46.53 | 47.46 | 41.95 | 0 | 0 | 0 | |
09/05/2022 |
46.53
|
117,718 | 51.69 | 51.69 | 46.53 | 0 | 0 | 0 | |
06/05/2022 |
51.69
|
95,200 | 52.03 | 52.03 | 50 | 0 | 0 | 0 | |
05/05/2022 |
52.03
|
72,000 | 52.97 | 52.97 | 50.68 | 0 | 0 | 0 | |
04/05/2022 |
52.97
|
96,205 | 52.12 | 52.97 | 51.53 | 0 | 0 | 0 | |
29/04/2022 |
52.12
|
164,030 | 51.86 | 52.12 | 51.61 | 0 | 0 | 0 | |
28/04/2022 |
51.86
|
70,490 | 52.12 | 52.20 | 51.61 | 0 | 0 | 0 | |
27/04/2022 |
52.12
|
92,600 | 52.80 | 52.80 | 51.53 | 0 | 0 | 0 |