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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
24
|
25,600 | 24 | 24 | 23 | 0 | 0 | 0 | |
25/04/2022 |
24
|
138,100 | 24.50 | 24.90 | 23 | 100 | 0 | 0.0 | |
22/04/2022 |
24.50
|
94,900 | 24.40 | 25.50 | 24 | 0 | 0 | 0 | |
21/04/2022 |
24.40
|
203,700 | 24.10 | 24.90 | 21.70 | 0 | 0 | 0 | |
20/04/2022 |
24.10
|
215,500 | 22.60 | 24.80 | 21.10 | 0 | 0 | 0 | |
19/04/2022 |
22.60
|
73,100 | 23.40 | 23.40 | 21.50 | 0 | 0 | 0 | |
18/04/2022 |
23.40
|
98,500 | 23.80 | 23.80 | 21.70 | 0 | 0 | 0 | |
15/04/2022 |
23.80
|
36,600 | 24.30 | 24.30 | 21.90 | 0 | 0 | 0 | |
14/04/2022 |
24.30
|
24,400 | 24.30 | 24.40 | 23.70 | 0 | 0 | 0 | |
13/04/2022 |
24.30
|
49,800 | 24.60 | 24.60 | 23.20 | 0 | 100 | -0.0 | |
12/04/2022 |
24.60
|
123,705 | 24.80 | 24.80 | 23.50 | 0 | 0 | 0 | |
08/04/2022 |
24.80
|
67,203 | 24.80 | 24.80 | 23.50 | 0 | 0 | 0 | |
07/04/2022 |
24.80
|
138,310 | 24.80 | 24.80 | 23.10 | 100 | 0 | 0.0 | |
06/04/2022 |
24.80
|
266,006 | 25.80 | 25.80 | 23.50 | 0 | 0 | 0 | |
05/04/2022 |
25.80
|
77,500 | 27 | 27 | 25.80 | 0 | 0 | 0 | |
04/04/2022 |
27
|
70,602 | 27.70 | 27.80 | 26 | 0 | 0 | 0 | |
01/04/2022 |
27.70
|
194,800 | 27.70 | 28 | 25 | 0 | 0 | 0 | |
31/03/2022 |
27.70
|
212,400 | 29.30 | 30.50 | 27.70 | 0 | 20,000 | -0.6 | |
30/03/2022 |
29.30
|
357,566 | 30.50 | 30.50 | 27.60 | 0 | 30,000 | -0.9 | |
29/03/2022 |
30.50
|
247,450 | 29.90 | 32.10 | 27.10 | 0 | 0 | 0 | |
28/03/2022 |
29.90
|
591,275 | 33.20 | 33.20 | 29.90 | 0 | 25,100 | -0.8 | |
25/03/2022 |
33.20
|
167,644 | 33 | 33.50 | 31.50 | 0 | 1,000 | -0.0 | |
24/03/2022 |
33
|
235,531 | 34 | 34.60 | 30.60 | 0 | 0 | 0 | |
23/03/2022 |
34
|
620,366 | 34.60 | 38 | 34 | 200 | 4,000 | -0.1 | |
22/03/2022 |
34.60
|
89,924 | 31.50 | 34.60 | 34.60 | 0 | 0 | 0 | |
21/03/2022 |
31.50
|
79,329 | 28.70 | 31.50 | 30 | 0 | 0 | 0 | |
18/03/2022 |
28.70
|
332,986 | 26.10 | 28.70 | 28 | 0 | 100 | -0.0 | |
17/03/2022 |
26.10
|
75,990 | 23.80 | 26.10 | 26.10 | 0 | 0 | 0 | |
16/03/2022 |
23.80
|
41,500 | 21.70 | 23.80 | 23.80 | 0 | 0 | 0 | |
15/03/2022 |
21.70
|
88,266 | 19.80 | 21.70 | 19.60 | 0 | 400 | -0.0 | |
14/03/2022 |
19.80
|
26,151 | 19.50 | 19.80 | 18.80 | 0 | 0 | 0 | |
11/03/2022 |
19.50
|
15,101 | 20.10 | 20.10 | 19 | 0 | 0 | 0 | |
10/03/2022 |
20.10
|
19,126 | 19.80 | 20.40 | 19 | 0 | 0 | 0 | |
09/03/2022 |
19.80
|
16,401 | 19.90 | 20.50 | 19 | 0 | 0 | 0 | |
08/03/2022 |
19.90
|
3,308 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 | |
07/03/2022 |
19.90
|
21,820 | 20 | 20 | 19.30 | 0 | 0 | 0 | |
04/03/2022 |
20
|
5,110 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
03/03/2022 |
20.20
|
13,800 | 19.90 | 20.20 | 19.50 | 0 | 0 | 0 | |
02/03/2022 |
19.90
|
7,200 | 19.50 | 20 | 19.20 | 0 | 0 | 0 | |
01/03/2022 |
19.50
|
9,700 | 20.50 | 20.50 | 19.20 | 900 | 0 | 0.0 | |
28/02/2022 |
20.50
|
3,512 | 21 | 21 | 20.30 | 0 | 0 | 0 | |
25/02/2022 |
21
|
32,530 | 21.40 | 21.40 | 20.10 | 0 | 0 | 0 | |
24/02/2022 |
21.40
|
61,250 | 22.60 | 22.60 | 20.40 | 0 | 3,900 | -0.1 | |
23/02/2022 |
22.60
|
36,722 | 20.60 | 22.60 | 19.40 | 0 | 0 | 0 | |
22/02/2022 |
20.60
|
24,407 | 18.80 | 20.60 | 18.30 | 0 | 0 | 0 | |
21/02/2022 |
18.80
|
4,900 | 18.40 | 18.90 | 18.40 | 0 | 0 | 0 | |
18/02/2022 |
18.40
|
1,800 | 19 | 19 | 18.40 | 0 | 0 | 0 | |
17/02/2022 |
19
|
4,007 | 18.90 | 19 | 18.40 | 0 | 0 | 0 | |
16/02/2022 |
18.90
|
6,248 | 18.50 | 18.90 | 18.70 | 0 | 0 | 0 | |
15/02/2022 |
18.50
|
10,200 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 | |
14/02/2022 |
18.40
|
6,500 | 18.50 | 18.90 | 18.40 | 0 | 0 | 0 | |
11/02/2022 |
18.50
|
710 | 18 | 18.90 | 18.40 | 0 | 0 | 0 | |
10/02/2022 |
18
|
5,200 | 18.50 | 18.60 | 18 | 0 | 0 | 0 | |
09/02/2022 |
18.50
|
9,506 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 | |
08/02/2022 |
19.20
|
6,500 | 18.50 | 19.20 | 18.60 | 0 | 0 | 0 | |
07/02/2022 |
18.50
|
1,600 | 18.40 | 19.20 | 18.40 | 0 | 0 | 0 | |
28/01/2022 |
18.40
|
14,241 | 18.40 | 18.40 | 17 | 0 | 0 | 0 | |
27/01/2022 |
18.40
|
4,901 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 | |
26/01/2022 |
18.80
|
5,600 | 18.80 | 18.80 | 18.20 | 100 | 0 | 0.0 | |
25/01/2022 |
18.80
|
2,100 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
24/01/2022 |
19
|
11,767 | 19.30 | 19.70 | 19 | 0 | 0 | 0 | |
21/01/2022 |
19.30
|
58,530 | 18.90 | 19.30 | 18.70 | 0 | 0 | 0 | |
20/01/2022 |
18.90
|
11,400 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 | |
19/01/2022 |
18.90
|
9,800 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
18/01/2022 |
19
|
10,300 | 18.90 | 19 | 18.50 | 0 | 0 | 0 | |
17/01/2022 |
18.90
|
6,776 | 18.80 | 18.90 | 18.20 | 0 | 0 | 0 | |
14/01/2022 |
18.80
|
7,400 | 18.80 | 18.90 | 18.20 | 0 | 0 | 0 | |
13/01/2022 |
18.80
|
31,670 | 19.50 | 19.50 | 18.40 | 0 | 0 | 0 | |
12/01/2022 |
19.50
|
10,150 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 | |
11/01/2022 |
19.70
|
10,412 | 19.70 | 20.10 | 19.40 | 0 | 0 | 0 | |
10/01/2022 |
19.70
|
73,876 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 | |
07/01/2022 |
20.10
|
8,350 | 20 | 20.30 | 19.60 | 0 | 0 | 0 | |
06/01/2022 |
20
|
23,081 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 | |
05/01/2022 |
20.20
|
10,100 | 20.20 | 20.40 | 20 | 0 | 0 | 0 | |
04/01/2022 |
20.20
|
19,932 | 19.50 | 20.50 | 19.90 | 0 | 0 | 0 | |
31/12/2021 |
19.50
|
21,500 | 19.60 | 19.90 | 19.50 | 4,500 | 0 | 0.1 | |
30/12/2021 |
19.60
|
14,573 | 19.90 | 20 | 19.60 | 0 | 0 | 0 | |
29/12/2021 |
19.90
|
21,510 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
28/12/2021 |
20
|
33,000 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
27/12/2021 |
20
|
7,600 | 20.10 | 20.10 | 20 | 0 | 0 | 0 | |
24/12/2021 |
20.10
|
19,900 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
23/12/2021 |
20.20
|
38,100 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
22/12/2021 |
20.50
|
18,400 | 20 | 20.50 | 20 | 0 | 0 | 0 | |
21/12/2021 |
20
|
62,063 | 19.60 | 20.50 | 20 | 14,600 | 0 | 0.3 | |
20/12/2021 |
19.60
|
24,901 | 19.50 | 20.50 | 19.50 | 9,100 | 0 | 0.2 | |
17/12/2021 |
19.50
|
26,800 | 20.30 | 20.80 | 19.50 | 0 | 0 | 0 | |
16/12/2021 |
20.30
|
5,620 | 20 | 20.30 | 19.40 | 1,400 | 0 | 0.0 | |
15/12/2021 |
20
|
14,700 | 20 | 20.10 | 18.50 | 0 | 0 | 0 | |
14/12/2021 |
20
|
13,317 | 20.50 | 21 | 20 | 4,000 | 0 | 0.1 | |
13/12/2021 |
20.50
|
63,776 | 20.50 | 20.90 | 20.20 | 40,000 | 0 | 0.8 | |
10/12/2021 |
20.50
|
68,421 | 19.50 | 21.40 | 20 | 0 | 0 | 0 | |
09/12/2021 |
19.50
|
2,131 | 17.80 | 19.50 | 19.50 | 0 | 0 | 0 | |
08/12/2021 |
17.80
|
24,300 | 16.20 | 17.80 | 17.80 | 0 | 0 | 0 | |
07/12/2021 |
16.20
|
132,244 | 17.90 | 19.60 | 16.20 | 0 | 0 | 0 | |
06/12/2021 |
17.90
|
69,339 | 19.60 | 20.50 | 17.90 | 0 | 0 | 0 | |
03/12/2021 |
19.60
|
44,350 | 21.10 | 21.40 | 19.60 | 0 | 0 | 0 | |
02/12/2021 |
21.10
|
49,300 | 21 | 21.20 | 20.60 | 0 | 0 | 0 | |
01/12/2021: Quyền mua cổ phiếu: 10/1 Giá: 20.698 (Volume + 10%, Ratio=0.10) | |||||||||
01/12/2021 |
21
|
27,200 | 20.70 | 21.20 | 20.70 | 100 | 0 | 0.0 | |
30/11/2021 |
20.70
|
56,231 | 20.90 | 21.60 | 20.70 | 0 | 0 | 0 | |
29/11/2021 |
20.90
|
16,359 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 |