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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
35.80
|
56,330 | 36 | 37.90 | 35.80 | 0 | 0 | 0 | |
25/04/2022 |
36
|
155,605 | 37.60 | 38 | 36 | 0 | 0 | 0 | |
22/04/2022 |
37.60
|
39,500 | 38 | 38.20 | 37.50 | 0 | 1,100 | -0.0 | |
21/04/2022 |
38
|
65,200 | 39.70 | 39.80 | 38 | 0 | 0 | 0 | |
20/04/2022 |
39.70
|
590,003 | 37.70 | 41 | 38.50 | 400 | 0 | 0.0 | |
19/04/2022 |
37.70
|
55,400 | 38.30 | 39 | 37.50 | 0 | 0 | 0 | |
18/04/2022 |
38.30
|
22,900 | 38.60 | 39.50 | 38.30 | 0 | 400 | -0.0 | |
15/04/2022 |
38.60
|
36,500 | 36.50 | 39.10 | 36.50 | 0 | 0 | 0 | |
14/04/2022 |
36.50
|
600,700 | 39.40 | 40.60 | 36.50 | 600 | 416,000 | -16.7 | |
13/04/2022 |
39.40
|
19,600 | 39.30 | 40.20 | 39.30 | 0 | 16,900 | -0.7 | |
12/04/2022 |
39.30
|
159,200 | 39.20 | 41 | 39 | 0 | 400 | -0.0 | |
08/04/2022 |
39.20
|
62,500 | 39.50 | 39.70 | 38.10 | 0 | 45,000 | -1.8 | |
07/04/2022 |
39.50
|
227,057 | 39 | 40.40 | 39 | 0 | 112,000 | -4.5 | |
06/04/2022 |
39
|
681,910 | 38.70 | 40.50 | 38 | 4 | 436,300 | -17.4 | |
05/04/2022 |
38.70
|
31,400 | 38.70 | 39.90 | 38.70 | 0 | 400 | -0.0 | |
04/04/2022 |
38.70
|
33,840 | 38 | 39.90 | 38 | 300 | 0 | 0.0 | |
01/04/2022 |
38
|
297,416 | 36.70 | 38.50 | 36 | 0 | 0 | 0 | |
31/03/2022 |
36.70
|
360,609 | 35.80 | 38.50 | 35.80 | 0 | 307,300 | -11.3 | |
30/03/2022 |
35.80
|
320,414 | 36.50 | 38.10 | 35 | 0 | 160,000 | -6.1 | |
29/03/2022 |
36.50
|
288,202 | 36.60 | 38 | 35.50 | 0 | 176,200 | -6.6 | |
28/03/2022 |
36.60
|
181,710 | 35.50 | 38 | 33.80 | 0 | 0 | 0 | |
25/03/2022 |
35.50
|
138,759 | 35.60 | 37 | 34.50 | 0 | 0 | 0 | |
24/03/2022 |
35.60
|
97,929 | 36.90 | 36.90 | 35 | 62,300 | 0 | 2.1 | |
23/03/2022 |
36.90
|
251,964 | 34.10 | 37.50 | 33.50 | 0 | 0 | 0 | |
22/03/2022 |
34.10
|
380,693 | 31.80 | 34.90 | 31.80 | 0 | 200 | -0.0 | |
21/03/2022 |
31.80
|
48,606 | 33 | 33 | 31.50 | 0 | 0 | 0 | |
18/03/2022 |
33
|
130,767 | 31 | 33 | 30.90 | 0 | 0 | 0 | |
17/03/2022 |
31
|
82,414 | 31 | 31.50 | 30.60 | 0 | 0 | 0 | |
16/03/2022 |
31
|
48,406 | 31 | 31.50 | 31 | 0 | 0 | 0 | |
15/03/2022 |
31
|
37,707 | 30.60 | 31.50 | 31 | 0 | 0 | 0 | |
14/03/2022 |
30.60
|
296,414 | 30.60 | 33.60 | 30.60 | 0 | 0 | 0 | |
11/03/2022 |
30.60
|
45,734 | 30.90 | 30.90 | 30.50 | 0 | 200 | -0.0 | |
10/03/2022 |
30.90
|
48,800 | 30.50 | 30.90 | 30.50 | 0 | 3,700 | -0.1 | |
09/03/2022 |
30.50
|
40,500 | 30.50 | 30.50 | 30.20 | 0 | 3,300 | -0.1 | |
08/03/2022 |
30.50
|
60,203 | 30.50 | 30.50 | 30 | 0 | 0 | 0 | |
07/03/2022 |
30.50
|
60,301 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 | |
04/03/2022 |
30.50
|
128,101 | 30.50 | 30.70 | 30.50 | 1,200 | 1,300 | -0.0 | |
03/03/2022 |
30.50
|
50,633 | 30.10 | 30.60 | 30.20 | 0 | 0 | 0 | |
02/03/2022 |
30.10
|
67,948 | 30.20 | 30.50 | 27.30 | 0 | 0 | 0 | |
01/03/2022 |
30.20
|
43,262 | 30.90 | 31 | 30.20 | 0 | 0 | 0 | |
28/02/2022 |
30.90
|
139,205 | 30.90 | 31 | 30.50 | 0 | 0 | 0 | |
25/02/2022 |
30.90
|
37,600 | 30.80 | 31 | 30.70 | 0 | 0 | 0 | |
24/02/2022 |
30.80
|
159,112 | 31.70 | 31.90 | 30.70 | 0 | 0 | 0 | |
23/02/2022 |
31.70
|
56,345 | 31.70 | 31.80 | 30.70 | 0 | 0 | 0 | |
22/02/2022 |
31.70
|
67,301 | 30.70 | 32 | 30.60 | 0 | 100 | -0.0 | |
21/02/2022 |
30.70
|
33,308 | 30.30 | 30.70 | 30.40 | 0 | 0 | 0 | |
18/02/2022 |
30.30
|
75,001 | 30.50 | 30.90 | 30.30 | 2,600 | 0 | 0.1 | |
17/02/2022 |
30.50
|
81,600 | 30.70 | 31 | 30.50 | 0 | 0 | 0 | |
16/02/2022 |
30.70
|
37,800 | 30.60 | 30.80 | 30.30 | 100 | 0 | 0.0 | |
15/02/2022 |
30.60
|
53,100 | 30.60 | 31 | 30.30 | 0 | 0 | 0 | |
14/02/2022 |
30.60
|
25,010 | 30.80 | 31 | 30.50 | 0 | 43,400 | -1.3 | |
11/02/2022 |
30.80
|
49,200 | 30.80 | 31.20 | 30.50 | 0 | 0 | 0 | |
10/02/2022 |
30.80
|
148,900 | 31.30 | 31.30 | 30.60 | 4,000 | 1,100 | 0.1 | |
09/02/2022 |
31.30
|
102,300 | 30.90 | 31.40 | 30.50 | 0 | 1,500 | -0.0 | |
08/02/2022 |
30.90
|
82,100 | 31 | 31.40 | 30.60 | 43,000 | 0 | 1.3 | |
07/02/2022 |
31
|
19,650 | 32 | 32.50 | 31 | 200 | 1,900 | -0.1 | |
28/01/2022 |
32
|
296,420 | 31.50 | 32.20 | 31.50 | 2,800 | 0 | 0.1 | |
27/01/2022 |
31.50
|
409,400 | 30 | 33 | 30.10 | 0 | 700 | -0.0 | |
26/01/2022 |
30
|
37,445 | 31.90 | 34.90 | 30 | 200 | 0 | 0.0 | |
25/01/2022 |
31.90
|
822,250 | 29.50 | 31.90 | 30 | 0 | 0 | 0 | |
24/01/2022 |
29.50
|
463,001 | 32 | 32.20 | 29.50 | 3,200 | 1,100 | 0.1 | |
21/01/2022 |
32
|
127,900 | 30 | 33 | 30 | 0 | 0 | 0 | |
20/01/2022 |
30
|
52,300 | 29.50 | 31.60 | 29.40 | 100 | 0 | 0.0 | |
19/01/2022 |
29.50
|
297,600 | 31 | 31 | 29.10 | 0 | 0 | 0 | |
18/01/2022 |
31
|
84,900 | 33.90 | 33.90 | 30.60 | 400 | 7,100 | -0.2 | |
17/01/2022: Quyền mua cổ phiếu: 406.8/150 Giá: 10 (Volume + 36.87%, Ratio=0.37) | |||||||||
17/01/2022 |
33.90
|
59,400 | 31.55 | 34.70 | 32 | 0 | 0 | 0 | |
14/01/2022 |
31.55
|
74,711 | 31.63 | 31.95 | 31.39 | 1,100 | 2,400 | -0.1 | |
13/01/2022 |
31.63
|
164,890 | 31.15 | 33.15 | 31.23 | 1,700 | 0 | 0.1 | |
12/01/2022 |
31.15
|
136,205 | 31.55 | 31.55 | 30.83 | 0 | 0 | 0 | |
11/01/2022 |
31.55
|
443,845 | 30.51 | 31.71 | 30.91 | 4,500 | 2,700 | 0.1 | |
10/01/2022 |
30.51
|
774,279 | 31.15 | 32.75 | 30.51 | 1,600 | 0 | 0.1 | |
07/01/2022 |
31.15
|
285,608 | 31.63 | 31.63 | 30.27 | 1,800 | 200 | 0.1 | |
06/01/2022 |
31.63
|
1,643,426 | 29.00 | 31.87 | 27.72 | 6,600 | 3,200 | 0.1 | |
05/01/2022 |
29.00
|
1,136,096 | 26.36 | 29.00 | 26.20 | 0 | 0 | 0 | |
04/01/2022 |
26.36
|
1,269,636 | 25.48 | 27.08 | 25.40 | 2,710 | 31,200 | -0.9 | |
31/12/2021 |
25.48
|
1,535,658 | 23.64 | 25.56 | 23.64 | 200 | 0 | 0.0 | |
30/12/2021 |
23.64
|
30,056 | 23.96 | 23.96 | 23.17 | 0 | 0 | 0 | |
29/12/2021 |
23.96
|
81,017 | 24.44 | 24.68 | 23.88 | 0 | 0 | 0 | |
28/12/2021 |
24.44
|
309,490 | 23.17 | 24.44 | 23.17 | 3,200 | 0 | 0.1 | |
27/12/2021 |
23.17
|
203,960 | 23.33 | 23.56 | 23.09 | 0 | 0 | 0 | |
24/12/2021 |
23.33
|
159,815 | 22.85 | 24.20 | 22.77 | 0 | 0 | 0 | |
23/12/2021 |
22.85
|
225,319 | 22.93 | 23.25 | 22.77 | 0 | 0 | 0 | |
22/12/2021 |
22.93
|
307,300 | 22.85 | 23.17 | 22.77 | 0 | 0 | 0 | |
21/12/2021 |
22.85
|
118,651 | 22.85 | 23.17 | 22.61 | 0 | 0 | 0 | |
20/12/2021 |
22.85
|
315,606 | 22.85 | 23.17 | 22.77 | 0 | 0 | 0 | |
17/12/2021 |
22.85
|
384,100 | 22.69 | 23.25 | 22.69 | 0 | 0 | 0 | |
16/12/2021 |
22.69
|
215,500 | 22.61 | 23.17 | 22.53 | 0 | 0 | 0 | |
15/12/2021 |
22.61
|
672,300 | 22.61 | 23.17 | 22.61 | 0 | 0 | 0 | |
14/12/2021 |
22.61
|
564,026 | 22.77 | 23.01 | 22.53 | 0 | 0 | 0 | |
13/12/2021 |
22.77
|
137,100 | 22.53 | 23.17 | 22.53 | 0 | 0 | 0 | |
10/12/2021 |
22.53
|
245,002 | 23.01 | 23.01 | 22.53 | 0 | 0 | 0 | |
09/12/2021 |
23.01
|
167,600 | 23.17 | 23.25 | 22.93 | 0 | 0 | 0 | |
08/12/2021 |
23.17
|
128,710 | 23.01 | 23.17 | 22.77 | 0 | 0 | 0 | |
07/12/2021 |
23.01
|
119,120 | 22.61 | 23.01 | 22.61 | 3,900 | 0 | 0.1 | |
06/12/2021 |
22.61
|
328,101 | 23.17 | 23.17 | 22.37 | 0 | 0 | 0 | |
03/12/2021 |
23.17
|
232,200 | 23.64 | 23.64 | 23.17 | 0 | 0 | 0 | |
02/12/2021 |
23.64
|
883,225 | 23.56 | 23.96 | 23.09 | 0 | 47,300 | -1.4 | |
01/12/2021 |
23.56
|
164,513 | 23.88 | 23.88 | 23.33 | 3,000 | 300 | 0.1 | |
30/11/2021 |
23.88
|
424,413 | 23.25 | 23.88 | 23.09 | 0 | 9,400 | -0.3 | |
29/11/2021 |
23.25
|
534,729 | 23.64 | 23.64 | 22.93 | 0 | 500 | -0.0 |