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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80) | |||||||||
26/04/2022 |
19.60
|
147,000 | 18.89 | 20.20 | 18.70 | 0 | 1,800 | -0.0 | |
25/04/2022 |
18.89
|
122,900 | 19.89 | 21.06 | 18.50 | 0 | 1,700 | -0.1 | |
22/04/2022 |
19.89
|
164,900 | 18.61 | 19.89 | 18.61 | 0 | 900 | -0.0 | |
21/04/2022 |
18.61
|
350,700 | 19.67 | 19.67 | 18.31 | 0 | 0 | 0 | |
20/04/2022 |
19.67
|
492,000 | 21.03 | 21.03 | 19.58 | 0 | 500 | -0.0 | |
19/04/2022 |
21.03
|
204,300 | 21.56 | 22.44 | 20.75 | 0 | 200 | -0.0 | |
18/04/2022 |
21.56
|
221,400 | 22.47 | 22.72 | 21.03 | 27,100 | 4,800 | 0.9 | |
15/04/2022 |
22.47
|
152,100 | 22.50 | 22.56 | 22 | 11,000 | 3,100 | 0.3 | |
14/04/2022 |
22.50
|
157,300 | 22.89 | 23.33 | 22.22 | 6,500 | 5,400 | 0.0 | |
13/04/2022 |
22.89
|
243,200 | 22.50 | 22.89 | 21.28 | 35,000 | 2,400 | 1.3 | |
12/04/2022 |
22.50
|
289,900 | 24 | 24.17 | 22.36 | 9,300 | 11,500 | -0.1 | |
08/04/2022 |
24
|
352,100 | 24.89 | 25.97 | 23.33 | 15,200 | 6,300 | 0.4 | |
07/04/2022 |
24.89
|
297,600 | 26.11 | 26.22 | 24.72 | 21,000 | 1,400 | 0.9 | |
06/04/2022 |
26.11
|
457,200 | 27.89 | 27.89 | 25.94 | 1,800 | 7,800 | -0.3 | |
05/04/2022 |
27.89
|
391,600 | 28.33 | 29.06 | 27.78 | 18,000 | 800 | 0.9 | |
04/04/2022 |
28.33
|
667,300 | 26.50 | 28.33 | 26.67 | 47,600 | 0 | 2.4 | |
01/04/2022 |
26.50
|
1,350,400 | 26.28 | 26.50 | 24.44 | 58,900 | 0 | 2.6 | |
31/03/2022 |
26.28
|
1,133,800 | 28 | 28 | 26.06 | 1,200 | 2,000 | -0.0 | |
30/03/2022 |
28
|
664,000 | 29.94 | 29.94 | 27.89 | 3,200 | 26,600 | -1.2 | |
29/03/2022 |
29.94
|
618,400 | 30.28 | 31.39 | 28.17 | 500 | 1,500 | -0.1 | |
28/03/2022 |
30.28
|
670,400 | 32.11 | 32.11 | 29.89 | 1,000 | 20,600 | -1.1 | |
25/03/2022 |
32.11
|
795,300 | 32.11 | 33.33 | 32.11 | 0 | 71,100 | -4.2 | |
24/03/2022 |
32.11
|
659,000 | 30.06 | 32.11 | 30.06 | 1,800 | 700 | 0.1 | |
23/03/2022 |
30.06
|
439,000 | 29.17 | 30.06 | 28.33 | 1,500 | 1,200 | 0.0 | |
22/03/2022 |
29.17
|
440,800 | 28.94 | 29.89 | 28.06 | 7,300 | 400 | 0.4 | |
21/03/2022 |
28.94
|
523,200 | 30.72 | 31.33 | 28.89 | 40,900 | 300 | 2.2 | |
18/03/2022 |
30.72
|
1,152,100 | 32.56 | 32.56 | 30.28 | 9,900 | 0 | 0.6 | |
17/03/2022 |
32.56
|
654,500 | 35 | 35.22 | 32.56 | 700 | 500 | 0.0 | |
16/03/2022 |
35
|
766,100 | 35.89 | 36.94 | 33.56 | 17,100 | 20,000 | -0.2 | |
15/03/2022 |
35.89
|
1,258,200 | 35.22 | 35.89 | 32.78 | 40,500 | 0 | 2.4 | |
14/03/2022 |
35.22
|
505,900 | 37.83 | 37.83 | 35.22 | 500 | 200 | 0.0 | |
11/03/2022 |
37.83
|
638,100 | 40.67 | 40.72 | 37.83 | 4,200 | 26,800 | -1.6 | |
10/03/2022 |
40.67
|
1,711,100 | 39.50 | 40.72 | 36.78 | 9,500 | 4,500 | 0.4 | |
09/03/2022 |
39.50
|
317,600 | 42.44 | 42.56 | 39.50 | 0 | 100 | -0.0 | |
08/03/2022 |
42.44
|
1,348,100 | 45.56 | 45.67 | 42.39 | 6,500 | 38,100 | -2.4 | |
07/03/2022 |
45.56
|
1,656,300 | 46.11 | 46.56 | 42.89 | 22,900 | 21,700 | 0.1 | |
04/03/2022 |
46.11
|
1,411,800 | 45.72 | 48.33 | 45 | 19,600 | 1,000 | 1.6 | |
03/03/2022 |
45.72
|
1,303,400 | 42.78 | 45.72 | 41.33 | 32,100 | 800 | 2.5 | |
02/03/2022 |
42.78
|
2,065,000 | 44.28 | 44.83 | 41.22 | 28,300 | 39,800 | -0.9 | |
01/03/2022 |
44.28
|
1,034,500 | 41.39 | 44.28 | 41.67 | 18,300 | 0 | 1.4 | |
28/02/2022 |
41.39
|
893,500 | 38.72 | 41.39 | 38.78 | 14,000 | 1,000 | 0.9 | |
25/02/2022 |
38.72
|
984,200 | 36.22 | 38.72 | 36.33 | 28,200 | 100 | 1.9 | |
24/02/2022 |
36.22
|
1,404,900 | 38 | 40.56 | 35.39 | 13,200 | 400 | 0.9 | |
23/02/2022 |
38
|
1,152,900 | 35.56 | 38 | 34.17 | 6,400 | 800 | 0.4 | |
22/02/2022 |
35.56
|
878,900 | 37 | 37.22 | 34.56 | 8,200 | 8,500 | 0.0 | |
21/02/2022 |
37
|
1,044,300 | 38.44 | 41 | 36.89 | 16,700 | 9,400 | 0.6 | |
18/02/2022 |
38.44
|
1,291,000 | 35.94 | 38.44 | 33.44 | 6,900 | 0 | 0.4 | |
17/02/2022 |
35.94
|
723,200 | 33.61 | 35.94 | 33.89 | 9,600 | 200 | 0.6 | |
16/02/2022 |
33.61
|
662,100 | 31.44 | 33.61 | 32.22 | 2,200 | 0 | 0.1 | |
15/02/2022 |
31.44
|
1,043,500 | 29.39 | 31.44 | 28.61 | 0 | 2,100 | -0.1 | |
14/02/2022 |
29.39
|
131,600 | 30.56 | 30.56 | 29.17 | 200 | 1,100 | -0.0 | |
11/02/2022 |
30.56
|
882,400 | 30.17 | 32.28 | 30.33 | 6,000 | 4,300 | 0.1 | |
10/02/2022 |
30.17
|
562,100 | 28.22 | 30.17 | 28.17 | 2,200 | 0 | 0.1 | |
09/02/2022 |
28.22
|
248,500 | 28.83 | 28.89 | 27.75 | 5,600 | 0 | 0.3 | |
08/02/2022 |
28.83
|
519,900 | 27.03 | 28.89 | 27.69 | 3,500 | 0 | 0.2 | |
07/02/2022 |
27.03
|
379,600 | 25.28 | 27.03 | 25.33 | 1,100 | 0 | 0.1 | |
28/01/2022 |
25.28
|
562,000 | 23.64 | 25.28 | 23.89 | 0 | 0 | 0 | |
27/01/2022 |
23.64
|
417,900 | 22.11 | 23.64 | 22.11 | 0 | 0 | 0 | |
26/01/2022 |
22.11
|
246,700 | 21.94 | 22.22 | 20.83 | 0 | 3,100 | 0 | |
25/01/2022 |
21.94
|
292,500 | 22.22 | 22.22 | 20.67 | 0 | 0 | 0 | |
24/01/2022 |
22.22
|
258,800 | 23.22 | 23.22 | 21.61 | 0 | 0 | 0 | |
21/01/2022 |
23.22
|
392,800 | 22.28 | 23.67 | 22.28 | 3,000 | 0 | 0.1 | |
20/01/2022 |
22.28
|
389,500 | 20.83 | 22.28 | 20.50 | 0 | 0 | 0 | |
19/01/2022 |
20.83
|
188,900 | 20.28 | 21.11 | 20.28 | 0 | 0 | 0 | |
18/01/2022 |
20.28
|
151,700 | 22.28 | 22.28 | 19.72 | 0 | 0 | 0 | |
17/01/2022 |
22.28
|
137,600 | 22.78 | 23.33 | 22.17 | 0 | 0 | 0 | |
14/01/2022 |
22.78
|
213,800 | 22.78 | 22.89 | 21.19 | 300 | 4,300 | -0.2 | |
13/01/2022 |
22.78
|
212,000 | 23.67 | 23.67 | 22.06 | 0 | 0 | 0 | |
12/01/2022 |
23.67
|
332,500 | 25.42 | 25.42 | 23.64 | 0 | 1,600 | -0.1 | |
11/01/2022 |
25.42
|
529,000 | 23.78 | 25.42 | 22.22 | 0 | 0 | 0 | |
10/01/2022 |
23.78
|
170,200 | 22.22 | 23.78 | 22.22 | 0 | 100 | 0 | |
07/01/2022 |
22.22
|
827,600 | 23.06 | 23.22 | 22 | 4,300 | 0 | 0.2 | |
06/01/2022 |
23.06
|
866,700 | 24.67 | 26.39 | 22.94 | 0 | 0 | 0 | |
05/01/2022 |
24.67
|
272,600 | 23.06 | 24.67 | 24.67 | 1,600 | 0 | 0.1 | |
04/01/2022 |
23.06
|
211,600 | 21.56 | 23.06 | 23.06 | 0 | 0 | 0 | |
31/12/2021 |
21.56
|
229,500 | 20.17 | 21.56 | 21.56 | 0 | 400 | -0.0 | |
30/12/2021 |
20.17
|
168,200 | 18.86 | 20.17 | 20.17 | 0 | 0 | 0 | |
29/12/2021 |
18.86
|
222,500 | 17.64 | 18.86 | 18.86 | 13,700 | 0 | 0.5 | |
28/12/2021 |
17.64
|
190,200 | 16.50 | 17.64 | 17.64 | 0 | 0 | 0 | |
27/12/2021 |
16.50
|
325,200 | 15.44 | 16.50 | 16.11 | 0 | 200 | -0.0 | |
24/12/2021 |
15.44
|
578,300 | 14.44 | 15.44 | 14.56 | 0 | 0 | 0 | |
23/12/2021 |
14.44
|
250,600 | 14.22 | 14.61 | 13.89 | 0 | 0 | 0 | |
22/12/2021 |
14.22
|
302,200 | 14.72 | 14.72 | 13.89 | 0 | 0 | 0 | |
21/12/2021 |
14.72
|
146,400 | 15.44 | 15.44 | 14.56 | 0 | 0 | 0 | |
20/12/2021 |
15.44
|
79,100 | 16.28 | 16.28 | 15.28 | 0 | 0 | 0 | |
17/12/2021 |
16.28
|
4,200 | 16.28 | 16.28 | 15.28 | 0 | 0 | 0 | |
16/12/2021 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
15/12/2021 |
16.28
|
20,900 | 17.50 | 17.50 | 16.28 | 100 | 0 | 0.0 | |
14/12/2021 |
17.50
|
5,000 | 17.50 | 17.50 | 17.22 | 0 | 0 | 0 | |
13/12/2021 |
17.50
|
5,200 | 17.50 | 17.67 | 17.50 | 0 | 0 | 0 | |
10/12/2021 |
17.50
|
1,200 | 17.14 | 18.33 | 17.50 | 0 | 200 | -0.0 | |
09/12/2021 |
17.14
|
6,600 | 16.03 | 17.14 | 14.92 | 0 | 0 | 0 | |
08/12/2021 |
16.03
|
5,800 | 15 | 16.03 | 14 | 0 | 3,300 | -0.1 | |
07/12/2021 |
15
|
15,500 | 15.33 | 15.33 | 14.28 | 200 | 1,800 | -0.0 | |
06/12/2021 |
15.33
|
1,700 | 16.47 | 16.47 | 15.33 | 0 | 0 | 0 | |
03/12/2021 |
16.47
|
33,900 | 17.69 | 17.69 | 16.47 | 300 | 0 | 0.0 | |
02/12/2021 |
17.69
|
32,800 | 16.56 | 17.69 | 15.58 | 400 | 0 | 0.0 | |
01/12/2021 |
16.56
|
46,700 | 17.78 | 17.78 | 16.56 | 100 | 0 | 0.0 | |
30/11/2021 |
17.78
|
54,600 | 17.72 | 18.94 | 17.78 | 5,100 | 0 | 0.2 | |
29/11/2021 |
17.72
|
7,900 | 16.58 | 17.72 | 17.72 | 0 | 0 | 0 |