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 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
46.05
|
2,000 | 47.02 | 47.02 | 46.05 | 0 | 0 | 0 | |
16/09/2022 |
47.02
|
1,595 | 47.66 | 47.66 | 47.02 | 0 | 0 | 0 | |
15/09/2022 |
47.66
|
1,700 | 47.66 | 47.98 | 44.44 | 0 | 0 | 0 | |
14/09/2022 |
47.66
|
2,000 | 48.31 | 48.31 | 47.66 | 0 | 0 | 0 | |
13/09/2022 |
48.31
|
2,000 | 44.64 | 48.31 | 48.31 | 0 | 0 | 0 | |
12/09/2022 |
44.64
|
12,800 | 48.31 | 48.31 | 44.64 | 0 | 0 | 0 | |
09/09/2022 |
48.31
|
100 | 49.60 | 49.60 | 48.31 | 100 | 0 | 0.0 | |
08/09/2022 |
49.60
|
300 | 48.31 | 49.60 | 47.02 | 0 | 0 | 0 | |
07/09/2022 |
48.31
|
500 | 45.09 | 48.31 | 44.44 | 0 | 0 | 0 | |
06/09/2022 |
45.09
|
500 | 45.73 | 45.73 | 45.09 | 0 | 0 | 0 | |
05/09/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
31/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
30/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
29/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
26/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
25/08/2022 |
45.73
|
400 | 49.60 | 49.60 | 44.64 | 0 | 0 | 0 | |
24/08/2022 |
49.60
|
200 | 49.60 | 49.60 | 47.02 | 0 | 0 | 0 | |
23/08/2022 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
22/08/2022 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
19/08/2022 |
49.60
|
100 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
18/08/2022 |
49.60
|
14,700 | 45.09 | 49.60 | 41.87 | 0 | 0 | 0 | |
17/08/2022 |
45.09
|
13,000 | 45.73 | 45.73 | 45.09 | 0 | 0 | 0 | |
16/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
15/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
12/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
11/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
10/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
09/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
08/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
05/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
04/08/2022 |
45.73
|
100 | 42.51 | 45.73 | 45.73 | 0 | 0 | 0 | |
03/08/2022 |
42.51
|
43,100 | 45.73 | 45.73 | 42.51 | 0 | 0 | 0 | |
02/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
01/08/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
29/07/2022 |
45.73
|
0 | 45.73 | 45.73 | 45.73 | 0 | 0 | 0 | |
28/07/2022 |
45.73
|
1,100 | 43.80 | 45.73 | 41.87 | 0 | 0 | 0 | |
27/07/2022 |
43.80
|
2,700 | 43.80 | 43.80 | 43.80 | 0 | 0 | 0 | |
26/07/2022 |
43.80
|
1,300 | 45.09 | 45.09 | 43.80 | 0 | 780 | -0.1 | |
25/07/2022 |
45.09
|
1,000 | 49.60 | 49.60 | 45.09 | 0 | 0 | 0 | |
22/07/2022 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
21/07/2022 |
49.60
|
0 | 49.60 | 49.60 | 49.60 | 0 | 0 | 0 | |
20/07/2022 |
49.60
|
200 | 45.41 | 49.60 | 45.73 | 0 | 0 | 0 | |
19/07/2022 |
45.41
|
0 | 45.41 | 45.41 | 45.41 | 0 | 0 | 0 | |
18/07/2022 |
45.41
|
200 | 45.73 | 45.73 | 45.41 | 0 | 0 | 0 | |
15/07/2022 |
45.73
|
400 | 41.87 | 45.73 | 40.58 | 0 | 0 | 0 | |
14/07/2022 |
41.87
|
1,500 | 39.29 | 41.87 | 39.29 | 0 | 0 | 0 | |
13/07/2022 |
39.29
|
100 | 41.87 | 41.87 | 39.29 | 0 | 0 | 0 | |
12/07/2022 |
41.87
|
200 | 39.93 | 41.87 | 41.22 | 0 | 0 | 0 | |
11/07/2022 |
39.93
|
500 | 39.29 | 39.93 | 39.93 | 0 | 0 | 0 | |
08/07/2022 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
07/07/2022 |
39.29
|
1,000 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
06/07/2022 |
39.29
|
0 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
05/07/2022 |
39.29
|
1,300 | 39.93 | 39.93 | 39.29 | 0 | 0 | 0 | |
04/07/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
01/07/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
30/06/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
29/06/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
28/06/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
27/06/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
24/06/2022 |
39.93
|
200 | 42.51 | 42.51 | 39.93 | 0 | 0 | 0 | |
23/06/2022 |
42.51
|
200 | 39.29 | 42.51 | 42.51 | 0 | 0 | 0 | |
22/06/2022 |
39.29
|
600 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
21/06/2022 |
39.29
|
400 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
20/06/2022 |
39.29
|
1,100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
17/06/2022 |
39.29
|
300 | 41.22 | 41.22 | 39.29 | 0 | 0 | 0 | |
16/06/2022 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
15/06/2022 |
41.22
|
500 | 39.29 | 41.22 | 41.22 | 0 | 0 | 0 | |
14/06/2022 |
39.29
|
100 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
13/06/2022 |
39.29
|
1,200 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
10/06/2022 |
39.29
|
900 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
09/06/2022 |
39.29
|
700 | 39.42 | 39.42 | 39.29 | 0 | 0 | 0 | |
08/06/2022 |
39.42
|
1,100 | 39.29 | 39.42 | 39.35 | 0 | 0 | 0 | |
07/06/2022 |
39.29
|
900 | 42.77 | 42.77 | 39.29 | 0 | 0 | 0 | |
06/06/2022 |
42.77
|
1,000 | 38.90 | 42.77 | 39.29 | 0 | 0 | 0 | |
03/06/2022 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
02/06/2022 |
38.90
|
100 | 35.43 | 38.90 | 38.90 | 0 | 0 | 0 | |
01/06/2022 |
35.43
|
200 | 36.13 | 36.13 | 35.43 | 0 | 0 | 0 | |
31/05/2022 |
36.13
|
0 | 36.13 | 36.13 | 36.13 | 0 | 0 | 0 | |
30/05/2022 |
36.13
|
600 | 32.85 | 36.13 | 36.07 | 0 | 0 | 0 | |
27/05/2022 |
32.85
|
0 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
26/05/2022 |
32.85
|
0 | 32.85 | 32.85 | 32.85 | 0 | 0 | 0 | |
25/05/2022 |
32.85
|
600 | 35.49 | 35.49 | 32.85 | 0 | 0 | 0 | |
24/05/2022 |
35.49
|
0 | 35.49 | 35.49 | 35.49 | 0 | 0 | 0 | |
23/05/2022 |
35.49
|
0 | 35.49 | 35.49 | 35.49 | 0 | 0 | 0 | |
20/05/2022 |
35.49
|
200 | 35.43 | 35.49 | 35.49 | 0 | 0 | 0 | |
19/05/2022 |
35.43
|
600 | 38.97 | 42.83 | 35.43 | 0 | 0 | 0 | |
18/05/2022 |
38.97
|
200 | 35.43 | 38.97 | 35.43 | 0 | 0 | 0 | |
17/05/2022 |
35.43
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
16/05/2022 |
35.43
|
500 | 32.20 | 35.43 | 35.43 | 0 | 0 | 0 | |
13/05/2022 |
32.20
|
200 | 30.66 | 32.20 | 32.20 | 0 | 0 | 0 | |
12/05/2022 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
11/05/2022 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
10/05/2022 |
30.66
|
100 | 27.89 | 30.66 | 30.66 | 0 | 0 | 0 | |
09/05/2022 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
06/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85) | |||||||||
06/05/2022 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
05/05/2022 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
04/05/2022 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
29/04/2022 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
28/04/2022 |
27.89
|
3,000 | 30.60 | 30.60 | 27.89 | 0 | 0 | 0 | |
27/04/2022 |
30.60
|
200 | 28.17 | 30.60 | 30.60 | 0 | 0 | 0 |