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 | 25.19% | 412,100 | 0 | 0 |
13.30
16.90
16.80
|
2 tháng
(2024-07-22) |
2.70 | 19.01% | 611,400 | -2,000 | -0.0 |
13
16.90
16.80
|
3 tháng
(2024-06-21) |
1.30 | 8.33% | 860,800 | -12,003 | -0.2 |
13
16.90
16.80
|
6 tháng
(2024-03-25) |
2.10 | 14.19% | 1,816,800 | -12,012 | -0.2 |
13
16.90
16.80
|
12 tháng
(2023-09-25) |
2.31 | 15.86% | 8,766,000 | 1,388 | 0.0 |
11.50
18.50
16.80
|
24 tháng
(2022-09-30) |
4.97 | 41.70% | 18,278,290 | -16,481 | -0.4 |
9.17
22.02
16.80
|
36 tháng
(2021-10-05) |
9.09 | 116.51% | 21,908,420 | -21,180 | -0.4 |
7.81
33.88
16.80
|
60 tháng
(2019-10-16) |
12.09 | 251.13% | 24,490,259 | -21,380 | -0.4 |
4.81
33.88
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
25.68
|
5,200 | 25.41 | 25.68 | 24.96 | 0 | 0 | 0 | |
25/04/2022 |
25.41
|
400 | 26.03 | 26.03 | 22.38 | 0 | 0 | 0 | |
22/04/2022 |
26.03
|
200 | 26.03 | 26.03 | 25.41 | 0 | 0 | 0 | |
21/04/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
20/04/2022 |
26.03
|
0 | 26.21 | 26.03 | 26.03 | 0 | 0 | 0 | |
19/04/2022 |
26.21
|
3,500 | 25.86 | 26.21 | 25.68 | 0 | 0 | 0 | |
18/04/2022 |
25.86
|
100 | 26.03 | 26.03 | 25.86 | 0 | 0 | 0 | |
15/04/2022 |
26.03
|
0 | 26.30 | 26.03 | 26.30 | 0 | 0 | 0 | |
14/04/2022 |
26.30
|
800 | 27.19 | 27.19 | 24.96 | 0 | 0 | 0 | |
13/04/2022 |
27.19
|
335 | 26.75 | 27.19 | 24.52 | 0 | 0 | 0 | |
12/04/2022 |
26.75
|
71,905 | 27.19 | 27.19 | 26.75 | 0 | 0 | 0 | |
08/04/2022 |
27.19
|
2,100 | 27.19 | 27.64 | 27.19 | 0 | 0 | 0 | |
07/04/2022 |
27.19
|
1,601 | 26.21 | 27.19 | 27.19 | 0 | 0 | 0 | |
06/04/2022 |
26.21
|
14,800 | 26.30 | 26.30 | 26.21 | 0 | 0 | 0 | |
05/04/2022 |
26.30
|
5,400 | 26.30 | 26.30 | 25.86 | 0 | 0 | 0 | |
04/04/2022 |
26.30
|
3,700 | 25.77 | 26.30 | 25.77 | 0 | 0 | 0 | |
01/04/2022 |
25.77
|
1,500 | 25.50 | 25.86 | 25.77 | 0 | 0 | 0 | |
31/03/2022 |
25.50
|
5,300 | 25.68 | 25.68 | 25.50 | 0 | 0 | 0 | |
30/03/2022 |
25.68
|
4,100 | 25.41 | 25.68 | 25.41 | 0 | 0 | 0 | |
29/03/2022 |
25.41
|
1,100 | 25.86 | 25.86 | 25.41 | 0 | 0 | 0 | |
28/03/2022 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
25/03/2022 |
25.86
|
2,700 | 26.75 | 26.75 | 25.86 | 0 | 0 | 0 | |
24/03/2022 |
26.75
|
3,500 | 26.48 | 26.75 | 25.86 | 0 | 0 | 0 | |
23/03/2022 |
26.48
|
20,300 | 26.75 | 26.75 | 25.86 | 0 | 0 | 0 | |
22/03/2022 |
26.75
|
9,644 | 26.75 | 26.75 | 25.86 | 0 | 0 | 0 | |
21/03/2022 |
26.75
|
2,300 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
18/03/2022 |
26.75
|
7,300 | 27.19 | 27.19 | 25.41 | 0 | 0 | 0 | |
17/03/2022 |
27.19
|
10,300 | 26.75 | 27.19 | 26.75 | 0 | 0 | 0 | |
16/03/2022 |
26.75
|
1,600 | 27.64 | 27.64 | 26.75 | 0 | 0 | 0 | |
15/03/2022 |
27.64
|
800 | 26.03 | 28.17 | 25.41 | 0 | 0 | 0 | |
14/03/2022 |
26.03
|
13,000 | 25.86 | 26.30 | 25.50 | 0 | 0 | 0 | |
11/03/2022 |
25.86
|
1,100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
10/03/2022 |
25.86
|
305 | 25.59 | 25.86 | 25.86 | 0 | 0 | 0 | |
09/03/2022 |
25.59
|
242 | 26.30 | 26.75 | 25.59 | 0 | 0 | 0 | |
08/03/2022 |
26.30
|
2,840 | 25.86 | 26.39 | 26.30 | 0 | 0 | 0 | |
07/03/2022 |
25.86
|
3,000 | 26.75 | 26.75 | 25.86 | 0 | 0 | 0 | |
04/03/2022 |
26.75
|
7,760 | 26.75 | 26.75 | 25.50 | 0 | 0 | 0 | |
03/03/2022 |
26.75
|
6,065 | 26.21 | 26.75 | 25.05 | 0 | 0 | 0 | |
02/03/2022 |
26.21
|
4,987 | 25.86 | 26.30 | 23.18 | 0 | 0 | 0 | |
01/03/2022 |
25.86
|
3,710 | 25.86 | 26.75 | 25.86 | 0 | 0 | 0 | |
28/02/2022 |
25.86
|
3,595 | 27.55 | 27.55 | 25.41 | 0 | 0 | 0 | |
25/02/2022 |
27.55
|
600 | 27.91 | 27.91 | 27.55 | 0 | 0 | 0 | |
24/02/2022 |
27.91
|
5,263 | 27.46 | 27.91 | 26.03 | 0 | 0 | 0 | |
23/02/2022 |
27.46
|
18,654 | 28.17 | 28.17 | 25.86 | 0 | 0 | 0 | |
22/02/2022 |
28.17
|
5,636 | 28.08 | 28.17 | 27.64 | 0 | 0 | 0 | |
21/02/2022 |
28.08
|
20,003 | 27.64 | 30.31 | 28.08 | 0 | 0 | 0 | |
18/02/2022 |
27.64
|
10,000 | 27.64 | 27.64 | 26.75 | 0 | 0 | 0 | |
17/02/2022 |
27.64
|
9,310 | 26.48 | 27.64 | 25.86 | 0 | 1,900 | -0.1 | |
16/02/2022 |
26.48
|
2,300 | 25.59 | 26.48 | 25.77 | 0 | 0 | 0 | |
15/02/2022 |
25.59
|
2,034 | 24.34 | 25.59 | 25.59 | 0 | 0 | 0 | |
14/02/2022 |
24.34
|
6,911 | 27.55 | 27.55 | 24.07 | 0 | 0 | 0 | |
11/02/2022 |
27.55
|
5,604 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
10/02/2022 |
27.55
|
5,405 | 27.55 | 27.64 | 27.55 | 0 | 0 | 0 | |
09/02/2022 |
27.55
|
12,900 | 27.64 | 27.64 | 26.75 | 0 | 0 | 0 | |
08/02/2022 |
27.64
|
27,413 | 27.19 | 28.35 | 27.01 | 0 | 0 | 0 | |
07/02/2022 |
27.19
|
12,960 | 28.44 | 28.44 | 25.86 | 0 | 0 | 0 | |
28/01/2022 |
28.44
|
14,656 | 26.30 | 28.53 | 26.12 | 0 | 0 | 0 | |
27/01/2022 |
26.30
|
10,130 | 25.41 | 28.35 | 25.86 | 0 | 0 | 0 | |
26/01/2022 |
25.41
|
51,028 | 22.29 | 25.41 | 19.61 | 0 | 0 | 0 | |
25/01/2022 |
22.29
|
4,600 | 20.86 | 22.29 | 21.84 | 0 | 0 | 0 | |
24/01/2022 |
20.86
|
15,600 | 23.98 | 24.87 | 20.86 | 0 | 0 | 0 | |
21/01/2022 |
23.98
|
64,080 | 23.72 | 26.48 | 23.81 | 0 | 0 | 0 | |
20/01/2022 |
23.72
|
30,100 | 20.68 | 23.72 | 23.18 | 0 | 0 | 0 | |
19/01/2022: Quyền mua cổ phiếu: 10/18 Giá: 10 (Volume + 180%, Ratio=1.80) | |||||||||
19/01/2022 |
20.68
|
21,600 | 17.83 | 20.68 | 20.60 | 0 | 200 | -0.0 | |
18/01/2022 |
17.83
|
34,300 | 18.63 | 18.63 | 17.60 | 100 | 100 | -0.0 | |
17/01/2022 |
18.63
|
46,600 | 18.72 | 18.96 | 17.83 | 1,000 | 0 | 0.0 | |
14/01/2022 |
18.72
|
28,820 | 17.50 | 19.24 | 17.32 | 0 | 0 | 0 | |
13/01/2022 |
17.50
|
11,042 | 19.47 | 19.61 | 17.13 | 200 | 0 | 0.0 | |
12/01/2022 |
19.47
|
41,031 | 20.13 | 20.65 | 19.24 | 1,100 | 0 | 0.0 | |
11/01/2022 |
20.13
|
54,406 | 18.25 | 20.65 | 17.83 | 1,000 | 0 | 0.0 | |
10/01/2022 |
18.25
|
43,488 | 15.95 | 18.25 | 16.00 | 0 | 14 | -0.0 | |
07/01/2022 |
15.95
|
23,529 | 15.30 | 16.19 | 15.49 | 0 | 0 | 0 | |
06/01/2022 |
15.30
|
37,914 | 15.02 | 15.30 | 14.97 | 0 | 26 | -0.0 | |
05/01/2022 |
15.02
|
19,463 | 14.73 | 15.20 | 14.64 | 0 | 0 | 0 | |
04/01/2022 |
14.73
|
12,804 | 14.83 | 14.97 | 14.55 | 0 | 0 | 0 | |
31/12/2021 |
14.83
|
40,600 | 14.08 | 14.92 | 14.08 | 0 | 0 | 0 | |
30/12/2021 |
14.08
|
19,053 | 13.98 | 14.08 | 13.47 | 0 | 0 | 0 | |
29/12/2021 |
13.98
|
19,100 | 13.19 | 13.98 | 13.14 | 0 | 0 | 0 | |
28/12/2021 |
13.19
|
3,440 | 12.95 | 13.19 | 12.90 | 0 | 0 | 0 | |
27/12/2021 |
12.95
|
1,800 | 12.44 | 13.14 | 12.67 | 0 | 0 | 0 | |
24/12/2021 |
12.44
|
207 | 12.95 | 12.95 | 12.44 | 0 | 0 | 0 | |
23/12/2021 |
12.95
|
5,600 | 13.37 | 13.37 | 12.90 | 0 | 0 | 0 | |
22/12/2021 |
13.37
|
11,500 | 13.37 | 13.37 | 12.72 | 0 | 0 | 0 | |
21/12/2021 |
13.37
|
3,900 | 13.56 | 13.56 | 12.67 | 0 | 0 | 0 | |
20/12/2021 |
13.56
|
7,400 | 13.37 | 13.70 | 13.37 | 0 | 0 | 0 | |
17/12/2021 |
13.37
|
4,320 | 13.42 | 14.08 | 13.37 | 0 | 0 | 0 | |
16/12/2021 |
13.42
|
1,400 | 13.37 | 13.42 | 13.37 | 0 | 0 | 0 | |
15/12/2021 |
13.37
|
5,700 | 14.41 | 14.41 | 13.28 | 0 | 0 | 0 | |
14/12/2021 |
14.41
|
14,160 | 14.92 | 15.49 | 14.41 | 0 | 0 | 0 | |
13/12/2021 |
14.92
|
79,506 | 13.98 | 14.92 | 13.28 | 0 | 0 | 0 | |
10/12/2021 |
13.98
|
4,808 | 13.14 | 14.08 | 12.90 | 0 | 0 | 0 | |
09/12/2021 |
13.14
|
11,800 | 13.19 | 13.19 | 11.50 | 0 | 0 | 0 | |
08/12/2021 |
13.19
|
11,900 | 12.90 | 13.19 | 12.72 | 0 | 0 | 0 | |
07/12/2021 |
12.90
|
18,400 | 13.19 | 13.19 | 12.67 | 0 | 0 | 0 | |
06/12/2021 |
13.19
|
19,600 | 13.14 | 13.37 | 12.67 | 0 | 0 | 0 | |
03/12/2021 |
13.14
|
7,000 | 13.61 | 13.61 | 13.14 | 0 | 0 | 0 | |
02/12/2021 |
13.61
|
9,100 | 13.61 | 13.80 | 13.14 | 0 | 0 | 0 | |
01/12/2021 |
13.61
|
19,900 | 13.61 | 14.12 | 13.61 | 0 | 0 | 0 | |
30/11/2021 |
13.61
|
20,560 | 15.02 | 15.49 | 13.61 | 0 | 0 | 0 | |
29/11/2021 |
15.02
|
32,000 | 14.03 | 15.02 | 14.22 | 0 | 0 | 0 |