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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/03/2022 |
21.99
|
3,500 | 21.61 | 22.47 | 21.51 | 1,600 | 0 | 0.1 | |
17/03/2022 |
21.61
|
3,000 | 21.58 | 21.61 | 21.37 | 0 | 0 | 0 | |
16/03/2022 |
21.58
|
2,100 | 22.06 | 22.06 | 21.23 | 0 | 0 | 0 | |
15/03/2022 |
22.06
|
2,100 | 22.68 | 22.68 | 21.16 | 0 | 0 | 0 | |
14/03/2022 |
22.68
|
9,700 | 22.16 | 22.75 | 22.27 | 3,000 | 0 | 0.1 | |
11/03/2022 |
22.16
|
10,600 | 21.78 | 22.20 | 22.06 | 5,800 | 0 | 0.2 | |
10/03/2022 |
21.78
|
2,600 | 21.78 | 21.78 | 21.78 | 2,000 | 0 | 0.1 | |
09/03/2022 |
21.78
|
9,200 | 21.58 | 21.78 | 21.58 | 4,000 | 0 | 0.1 | |
08/03/2022 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
07/03/2022 |
21.58
|
5,600 | 21.65 | 21.99 | 21.58 | 2,100 | 0 | 0.1 | |
04/03/2022 |
21.65
|
3,300 | 21.37 | 21.65 | 21.37 | 600 | 0 | 0.0 | |
03/03/2022 |
21.37
|
5,200 | 21.37 | 21.44 | 21.37 | 3,700 | 0 | 0.1 | |
02/03/2022 |
21.37
|
6,000 | 21.89 | 21.89 | 21.37 | 2,400 | 0 | 0.1 | |
01/03/2022 |
21.89
|
7,500 | 21.89 | 21.89 | 21.51 | 4,900 | 0 | 0.2 | |
28/02/2022 |
21.89
|
4,100 | 21.92 | 21.92 | 21.89 | 3,400 | 0 | 0.1 | |
25/02/2022 |
21.92
|
3,200 | 21.65 | 21.99 | 21.65 | 1,900 | 0 | 0.1 | |
24/02/2022 |
21.65
|
14,300 | 21.72 | 21.72 | 21.16 | 1,000 | 0 | 0.0 | |
23/02/2022 |
21.72
|
300 | 21.85 | 21.85 | 21.72 | 200 | 0 | 0.0 | |
22/02/2022 |
21.85
|
9,600 | 21.92 | 22.06 | 21.78 | 2,300 | 0 | 0.1 | |
21/02/2022 |
21.92
|
15,900 | 21.72 | 21.92 | 21.72 | 7,100 | 0 | 0.2 | |
18/02/2022 |
21.72
|
2,500 | 21.72 | 21.72 | 21.68 | 1,200 | 0 | 0.0 | |
17/02/2022 |
21.72
|
2,600 | 21.54 | 21.72 | 21.51 | 800 | 0 | 0.0 | |
16/02/2022 |
21.54
|
3,700 | 21.37 | 21.54 | 21.23 | 0 | 0 | 0 | |
15/02/2022 |
21.37
|
5,400 | 21.23 | 21.37 | 21.30 | 0 | 0 | 0 | |
14/02/2022 |
21.23
|
2,100 | 21.37 | 21.37 | 21.23 | 0 | 0 | 0 | |
11/02/2022 |
21.37
|
1,600 | 21.37 | 21.37 | 21.16 | 100 | 0 | 0.0 | |
10/02/2022 |
21.37
|
6,000 | 21.06 | 21.54 | 20.96 | 0 | 0 | 0 | |
09/02/2022 |
21.06
|
6,900 | 21.37 | 21.61 | 21.03 | 0 | 0 | 0 | |
08/02/2022 |
21.37
|
10,200 | 21.61 | 21.61 | 21.16 | 400 | 0 | 0.0 | |
07/02/2022 |
21.61
|
11,700 | 21.85 | 22.61 | 20.89 | 500 | 1,500 | -0.0 | |
28/01/2022 |
21.85
|
3,600 | 21.85 | 22.40 | 20.96 | 0 | 0 | 0 | |
27/01/2022 |
21.85
|
400 | 22.03 | 22.03 | 21.85 | 0 | 0 | 0 | |
26/01/2022 |
22.03
|
900 | 22.61 | 22.61 | 21.16 | 0 | 0 | 0 | |
25/01/2022 |
22.61
|
9,800 | 22.06 | 23.37 | 20.89 | 0 | 900 | -0.0 | |
24/01/2022 |
22.06
|
7,300 | 22.13 | 22.13 | 20.68 | 0 | 0 | 0 | |
21/01/2022 |
22.13
|
1,700 | 22.06 | 22.40 | 21.30 | 0 | 0 | 0 | |
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
20/01/2022 |
22.06
|
5,800 | 21.98 | 23.30 | 22.06 | 0 | 0 | 0 | |
19/01/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 100 | -0.0 | |
18/01/2022 |
21.97
|
0 | 22.40 | 21.97 | 22.40 | 0 | 0 | 0 | |
17/01/2022 |
22.40
|
3,400 | 21.66 | 22.40 | 21.66 | 0 | 0 | 0 | |
14/01/2022 |
21.66
|
1,100 | 21.31 | 21.66 | 21.31 | 0 | 700 | -0.0 | |
13/01/2022 |
21.31
|
17,800 | 21.66 | 21.66 | 20.97 | 0 | 2,200 | -0.1 | |
12/01/2022 |
21.66
|
4,600 | 23.27 | 23.27 | 21.66 | 200 | 1,200 | -0.0 | |
11/01/2022 |
23.27
|
4,800 | 23.55 | 24.70 | 23.27 | 0 | 0 | 0 | |
10/01/2022 |
23.55
|
31,500 | 22.12 | 23.64 | 22.40 | 1,500 | 16,000 | 0 | |
07/01/2022 |
22.12
|
3,400 | 21.89 | 22.23 | 21.83 | 0 | 0 | 0 | |
06/01/2022 |
21.89
|
600 | 21.89 | 21.89 | 21.83 | 0 | 0 | 0 | |
05/01/2022 |
21.89
|
6,300 | 21.43 | 21.95 | 21.60 | 0 | 0 | 0 | |
04/01/2022 |
21.43
|
5,300 | 21.37 | 21.54 | 20.97 | 0 | 0 | 0 | |
31/12/2021 |
21.37
|
3,300 | 21.31 | 21.37 | 21.03 | 0 | 0 | 0 | |
30/12/2021 |
21.31
|
4,800 | 21.26 | 21.54 | 21.31 | 0 | 0 | 0 | |
29/12/2021 |
21.26
|
4,300 | 21.03 | 21.26 | 21.14 | 0 | 0 | 0 | |
28/12/2021 |
21.03
|
7,800 | 20.83 | 21.26 | 20.97 | 0 | 0 | 0 | |
27/12/2021 |
20.83
|
2,500 | 21.03 | 21.14 | 20.83 | 100 | 0 | 0.0 | |
24/12/2021 |
21.03
|
5,000 | 20.80 | 21.14 | 20.80 | 0 | 0 | 0 | |
23/12/2021 |
20.80
|
16,400 | 20.97 | 20.97 | 20.74 | 2,000 | 0 | 0.1 | |
22/12/2021 |
20.97
|
21,000 | 20.80 | 20.97 | 20.71 | 2,000 | 0 | 0.1 | |
21/12/2021 |
20.80
|
7,800 | 20.74 | 20.80 | 20.68 | 4,500 | 0 | 0.2 | |
20/12/2021 |
20.74
|
18,300 | 21.97 | 21.97 | 20.68 | 10,700 | 0 | 0.4 | |
17/12/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 2,100 | 0 | 0.1 | |
16/12/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
15/12/2021 |
21.97
|
0 | 20.97 | 21.97 | 20.97 | 0 | 0 | 0 | |
14/12/2021 |
20.97
|
5,000 | 21.03 | 21.03 | 20.94 | 0 | 0 | 0 | |
13/12/2021 |
21.03
|
2,400 | 20.97 | 21.26 | 20.74 | 600 | 0 | 0.0 | |
10/12/2021 |
20.97
|
13,500 | 21.03 | 21.26 | 20.74 | 0 | 0 | 0 | |
09/12/2021 |
21.03
|
16,300 | 21.00 | 21.03 | 20.68 | 14,000 | 0 | 0.5 | |
08/12/2021 |
21.00
|
5,300 | 20.97 | 21.26 | 21.00 | 0 | 0 | 0 | |
07/12/2021 |
20.97
|
5,200 | 20.45 | 21.03 | 20.45 | 1,700 | 0 | 0.1 | |
06/12/2021 |
20.45
|
8,600 | 20.80 | 20.80 | 20.45 | 0 | 0 | 0 | |
03/12/2021 |
20.80
|
15,400 | 21.20 | 21.26 | 20.80 | 0 | 0 | 0 | |
02/12/2021 |
21.20
|
13,700 | 21.54 | 21.54 | 20.97 | 1,000 | 0 | 0.0 | |
01/12/2021 |
21.54
|
1,900 | 21.72 | 21.72 | 21.03 | 0 | 0 | 0 | |
30/11/2021 |
21.72
|
31,500 | 21.26 | 21.72 | 21.03 | 8,000 | 0 | 0.3 | |
29/11/2021 |
21.26
|
7,800 | 21.83 | 21.83 | 20.54 | 0 | 0 | 0 | |
26/11/2021 |
21.83
|
14,800 | 22.00 | 22.00 | 21.60 | 3,000 | 0 | 0.1 | |
25/11/2021 |
22.00
|
9,500 | 21.83 | 22.00 | 21.54 | 3,600 | 0 | 0.1 | |
24/11/2021 |
21.83
|
7,500 | 21.83 | 21.83 | 21.77 | 0 | 0 | 0 | |
23/11/2021 |
21.83
|
13,200 | 22.00 | 22.40 | 21.72 | 1,500 | 0 | 0.1 | |
22/11/2021 |
22.00
|
9,100 | 21.72 | 22.29 | 21.26 | 0 | 0 | 0 | |
19/11/2021 |
21.72
|
31,200 | 22.12 | 22.40 | 21.54 | 3,000 | 0 | 0.1 | |
18/11/2021 |
22.12
|
13,100 | 22.40 | 22.40 | 21.83 | 0 | 0 | 0 | |
17/11/2021 |
22.40
|
46,900 | 22.98 | 22.98 | 21.83 | 100 | 0 | 0.0 | |
16/11/2021 |
22.98
|
31,900 | 23.53 | 23.53 | 21.89 | 600 | 0 | 0.0 | |
15/11/2021 |
23.53
|
70,000 | 25.28 | 25.28 | 23.53 | 0 | 0 | 0 | |
12/11/2021 |
25.28
|
40,000 | 26.31 | 26.89 | 24.53 | 0 | 0 | 0 | |
11/11/2021 |
26.31
|
161,500 | 25.33 | 27.09 | 25.51 | 0 | 0 | 0 | |
10/11/2021 |
25.33
|
10,700 | 24.19 | 25.33 | 25.33 | 0 | 0 | 0 | |
09/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
08/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
05/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
04/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
03/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
02/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
01/11/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
29/10/2021 |
24.19
|
0 | 25.28 | 24.19 | 25.28 | 0 | 0 | 0 | |
28/10/2021 |
25.28
|
138,210 | 24.99 | 26.89 | 25.28 | 0 | 0 | 0 | |
27/10/2021 |
24.99
|
203,100 | 21.83 | 24.99 | 21.77 | 0 | 0 | 0 | |
26/10/2021 |
21.83
|
3,700 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
25/10/2021 |
21.83
|
17,900 | 20.11 | 21.89 | 21.14 | 0 | 0 | 0 | |
22/10/2021 |
20.11
|
22,500 | 20.11 | 21.83 | 19.99 | 0 | 0 | 0 |