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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
16
|
932,800 | 15.30 | 16 | 14.25 | 0 | 0 | 0 | |
25/04/2022 |
15.30
|
898,200 | 16.40 | 16.40 | 15.30 | 0 | 300 | -0.0 | |
22/04/2022 |
16.40
|
1,184,000 | 16.90 | 17 | 15.75 | 0 | 700 | -0.0 | |
21/04/2022 |
16.90
|
1,724,000 | 15.85 | 16.90 | 14.75 | 0 | 0 | 0 | |
20/04/2022 |
15.85
|
1,185,900 | 17 | 17 | 15.85 | 0 | 0 | 0 | |
19/04/2022 |
17
|
987,700 | 18.25 | 18.30 | 17 | 0 | 0 | 0 | |
18/04/2022 |
18.25
|
1,370,800 | 19.60 | 19.60 | 18.25 | 0 | 1,300 | -0.0 | |
15/04/2022 |
19.60
|
1,048,700 | 19.80 | 19.80 | 18.75 | 0 | 0 | 0 | |
14/04/2022 |
19.80
|
1,382,800 | 20 | 20.30 | 19 | 0 | 0 | 0 | |
13/04/2022 |
20
|
2,297,100 | 18.90 | 20 | 17.60 | 0 | 0 | 0 | |
12/04/2022 |
18.90
|
1,445,300 | 20.30 | 20.40 | 18.90 | 0 | 300 | -0.0 | |
08/04/2022 |
20.30
|
1,266,300 | 20.20 | 20.50 | 19 | 0 | 0 | 0 | |
07/04/2022 |
20.20
|
1,283,600 | 20.20 | 20.80 | 20.10 | 0 | 0 | 0 | |
06/04/2022 |
20.20
|
2,040,800 | 20.35 | 21.05 | 19.30 | 0 | 200 | -0.0 | |
05/04/2022 |
20.35
|
1,149,300 | 20.35 | 20.55 | 20.05 | 0 | 0 | 0 | |
04/04/2022 |
20.35
|
1,055,400 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 | |
01/04/2022 |
20.20
|
949,700 | 19.80 | 20.40 | 19.60 | 0 | 3,000 | -0.1 | |
31/03/2022 |
19.80
|
1,040,600 | 19.90 | 20.50 | 19.70 | 0 | 1,000 | -0.0 | |
30/03/2022 |
19.90
|
2,193,100 | 20.60 | 21.20 | 19.60 | 0 | 0 | 0 | |
29/03/2022 |
20.60
|
1,317,900 | 20.30 | 21.45 | 20.30 | 0 | 2,500 | -0.1 | |
28/03/2022 |
20.30
|
2,866,300 | 21.70 | 21.70 | 20.20 | 0 | 0 | 0 | |
25/03/2022 |
21.70
|
2,406,000 | 21.05 | 22.50 | 21.05 | 0 | 0 | 0 | |
24/03/2022 |
21.05
|
2,070,300 | 20.50 | 21.40 | 20.25 | 0 | 0 | 0 | |
23/03/2022 |
20.50
|
1,510,000 | 20.60 | 20.90 | 20.20 | 0 | 0 | 0 | |
22/03/2022 |
20.60
|
1,890,700 | 21.10 | 21.50 | 20.55 | 0 | 0 | 0 | |
21/03/2022 |
21.10
|
2,057,300 | 20.30 | 21.50 | 20.10 | 0 | 0 | 0 | |
18/03/2022 |
20.30
|
2,113,000 | 19.65 | 20.70 | 19.90 | 0 | 0 | 0 | |
17/03/2022 |
19.65
|
1,584,400 | 18.40 | 19.65 | 18.35 | 0 | 0 | 0 | |
16/03/2022 |
18.40
|
1,091,600 | 18.40 | 18.60 | 18.20 | 0 | 0 | 0 | |
15/03/2022 |
18.40
|
1,445,700 | 18.25 | 18.95 | 18 | 0 | 0 | 0 | |
14/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1) | |||||||||
14/03/2022 |
18.25
|
1,648,100 | 17.10 | 18.25 | 18.15 | 0 | 0 | 0 | |
11/03/2022 |
17.10
|
5,137,100 | 17.79 | 17.87 | 16.60 | 0 | 0 | 0 | |
10/03/2022 |
17.79
|
1,798,100 | 18.33 | 19.26 | 17.79 | 0 | 0 | 0 | |
09/03/2022 |
18.33
|
1,791,800 | 18.26 | 18.72 | 17.22 | 0 | 1,000 | -0.0 | |
08/03/2022 |
18.26
|
3,034,700 | 19.37 | 19.37 | 18.02 | 0 | 10,000 | -0.2 | |
07/03/2022 |
19.37
|
1,957,500 | 20.03 | 20.03 | 18.95 | 0 | 0 | 0 | |
04/03/2022 |
20.03
|
1,746,200 | 19.87 | 20.60 | 19.83 | 0 | 0 | 0 | |
03/03/2022 |
19.87
|
1,847,400 | 20.03 | 20.41 | 19.64 | 0 | 0 | 0 | |
02/03/2022 |
20.03
|
1,289,900 | 20.14 | 20.49 | 19.72 | 0 | 0 | 0 | |
01/03/2022 |
20.14
|
2,065,900 | 20.07 | 21.18 | 20.07 | 0 | 10,000 | -0.3 | |
28/02/2022 |
20.07
|
1,766,000 | 18.76 | 20.07 | 17.49 | 0 | 9,500 | -0.2 | |
25/02/2022 |
18.76
|
1,478,800 | 18.72 | 19.22 | 18.56 | 0 | 2,000 | -0.0 | |
24/02/2022 |
18.72
|
2,021,600 | 19.06 | 19.06 | 17.75 | 0 | 38,000 | -0.9 | |
23/02/2022 |
19.06
|
824,800 | 18.45 | 19.26 | 18.49 | 0 | 1,700 | -0.0 | |
22/02/2022 |
18.45
|
3,202,500 | 19.83 | 19.83 | 18.45 | 0 | 66,400 | -1.6 | |
21/02/2022 |
19.83
|
1,960,200 | 19.87 | 20.76 | 19.64 | 9,800 | 28,800 | -0.5 | |
18/02/2022 |
19.87
|
1,721,100 | 18.91 | 19.99 | 18.10 | 29,000 | 2,200 | 0.7 | |
17/02/2022 |
18.91
|
2,195,300 | 18.60 | 19.76 | 18.33 | 2,300 | 96,800 | -2.3 | |
16/02/2022 |
18.60
|
1,978,900 | 17.41 | 18.60 | 17.72 | 5,500 | 800 | 0.1 | |
15/02/2022 |
17.41
|
901,600 | 17.25 | 17.68 | 16.95 | 300 | 52,900 | -1.2 | |
14/02/2022 |
17.25
|
1,340,400 | 16.83 | 17.83 | 15.79 | 16,800 | 500 | 0.4 | |
11/02/2022 |
16.83
|
1,093,000 | 17.79 | 17.79 | 16.64 | 1,000 | 15,500 | -0.3 | |
10/02/2022 |
17.79
|
1,600,500 | 17.18 | 18.37 | 17.33 | 0 | 110,300 | -2.5 | |
09/02/2022 |
17.18
|
3,036,900 | 16.06 | 17.18 | 14.94 | 44,600 | 20,900 | 0.5 | |
08/02/2022 |
16.06
|
1,644,400 | 17.25 | 17.29 | 16.06 | 5,700 | 40,300 | -0.7 | |
07/02/2022 |
17.25
|
1,086,000 | 17.10 | 18.18 | 16.91 | 0 | 21,200 | -0.5 | |
28/01/2022 |
17.10
|
2,208,100 | 17.37 | 17.37 | 16.18 | 1,200 | 18,800 | -0.4 | |
27/01/2022 |
17.37
|
679,800 | 18.64 | 18.64 | 17.37 | 0 | 2,400 | -0.1 | |
26/01/2022 |
18.64
|
1,910,700 | 20.03 | 20.07 | 18.64 | 900 | 19,000 | -0.4 | |
25/01/2022 |
20.03
|
3,781,900 | 19.76 | 20.07 | 18.41 | 55,100 | 1,000 | 1.3 | |
24/01/2022 |
19.76
|
859,200 | 21.22 | 21.22 | 19.76 | 0 | 5,400 | -0.1 | |
21/01/2022 |
21.22
|
1,641,300 | 19.80 | 21.22 | 20.41 | 3,100 | 78,300 | -2.0 | |
20/01/2022 |
19.80
|
5,959,100 | 18.56 | 19.83 | 17.29 | 73,000 | 23,600 | 1.2 | |
19/01/2022 |
18.56
|
69,600 | 19.95 | 19.95 | 18.56 | 0 | 0 | 0 | |
18/01/2022 |
19.95
|
128,700 | 21.41 | 21.41 | 19.95 | 0 | 0 | 0 | |
17/01/2022 |
21.41
|
2,173,100 | 22.99 | 22.99 | 21.41 | 10,200 | 8,300 | 0.0 | |
14/01/2022 |
22.99
|
4,107,900 | 24.69 | 24.69 | 22.99 | 38,800 | 11,900 | 0.8 | |
13/01/2022 |
24.69
|
1,265,000 | 26.54 | 26.54 | 24.69 | 4,700 | 900 | 0.1 | |
12/01/2022 |
26.54
|
3,138,000 | 28.50 | 28.50 | 26.54 | 8,700 | 62,700 | -1.9 | |
11/01/2022 |
28.50
|
3,288,400 | 27.73 | 29.50 | 26.34 | 54,500 | 6,500 | 1.7 | |
10/01/2022 |
27.73
|
2,743,700 | 26.88 | 28.73 | 26.19 | 33,600 | 23,400 | 0.9 | |
07/01/2022 |
26.88
|
2,911,900 | 25.80 | 26.96 | 24.65 | 41,000 | 8,600 | 1.1 | |
06/01/2022 |
25.80
|
4,106,200 | 24.84 | 26.57 | 25.26 | 23,100 | 47,000 | -0.8 | |
05/01/2022 |
24.84
|
1,175,200 | 23.22 | 24.84 | 23.88 | 1,500 | 0 | 0.0 | |
04/01/2022 |
23.22
|
2,496,200 | 21.72 | 23.22 | 21.57 | 91,100 | 4,100 | 2.6 | |
31/12/2021 |
21.72
|
3,206,200 | 22.34 | 23.11 | 21.34 | 55,200 | 33,100 | 0.6 | |
30/12/2021 |
22.34
|
3,484,700 | 23.19 | 23.88 | 22.34 | 25,900 | 3,500 | 0.7 | |
29/12/2021 |
23.19
|
3,442,400 | 21.68 | 23.19 | 22.34 | 69,100 | 1,500 | 2.0 | |
28/12/2021 |
21.68
|
4,478,000 | 20.30 | 21.68 | 20.80 | 102,600 | 16,300 | 2.4 | |
27/12/2021 |
20.30
|
3,101,700 | 19.33 | 20.41 | 18.56 | 24,600 | 6,000 | 0.5 | |
24/12/2021 |
19.33
|
4,043,100 | 19.60 | 20.80 | 19.33 | 6,600 | 22,500 | -0.4 | |
23/12/2021 |
19.60
|
5,714,300 | 18.33 | 19.60 | 18.18 | 46,700 | 3,100 | 1.1 | |
22/12/2021 |
18.33
|
3,497,600 | 18.10 | 19.10 | 17.95 | 13,000 | 5,400 | 0.2 | |
21/12/2021 |
18.10
|
2,720,500 | 17.91 | 19.10 | 18.10 | 4,600 | 35,400 | -0.7 | |
20/12/2021 |
17.91
|
3,598,100 | 16.75 | 17.91 | 16.41 | 24,000 | 15,800 | 0.2 | |
17/12/2021 |
16.75
|
1,857,100 | 16.60 | 17.10 | 16.60 | 2,200 | 21,300 | -0.4 | |
16/12/2021 |
16.60
|
1,215,900 | 15.91 | 16.75 | 15.94 | 37,600 | 5,000 | 0.7 | |
15/12/2021 |
15.91
|
1,751,500 | 16.56 | 16.56 | 15.87 | 5,500 | 17,200 | -0.2 | |
14/12/2021 |
16.56
|
1,257,200 | 17.22 | 17.37 | 16.48 | 5,800 | 22,900 | -0.4 | |
13/12/2021 |
17.22
|
1,386,700 | 16.45 | 17.52 | 16.25 | 18,600 | 4,300 | 0.3 | |
10/12/2021 |
16.45
|
933,100 | 16.25 | 16.79 | 16.10 | 18,500 | 11,000 | 0.2 | |
09/12/2021 |
16.25
|
1,980,900 | 15.98 | 16.56 | 15.60 | 0 | 0 | 0 | |
08/12/2021 |
15.98
|
610,100 | 16.18 | 16.21 | 15.87 | 1,500 | 21,300 | -0.4 | |
07/12/2021 |
16.18
|
941,500 | 15.25 | 16.18 | 15.10 | 10,900 | 26,200 | -0.3 | |
06/12/2021 |
15.25
|
1,706,400 | 16.37 | 16.56 | 15.25 | 29,700 | 21,300 | 0.2 | |
03/12/2021 |
16.37
|
2,108,200 | 17.41 | 17.49 | 16.21 | 20,700 | 29,200 | -0.2 | |
02/12/2021 |
17.41
|
1,237,400 | 17.29 | 17.72 | 16.95 | 32,400 | 4,700 | 0.6 | |
01/12/2021 |
17.29
|
1,642,800 | 17.64 | 18.26 | 17.06 | 15,300 | 2,100 | 0.3 | |
30/11/2021 |
17.64
|
4,018,500 | 18.02 | 19.26 | 17.56 | 1,000 | 290,700 | -6.9 | |
29/11/2021 |
18.02
|
2,266,500 | 16.87 | 18.02 | 17.10 | 20,800 | 29,500 | -0.2 |