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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
11.40
|
4,211,400 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 | |
25/04/2022 |
11.40
|
3,684,400 | 12.25 | 12.50 | 11.40 | 0 | 500 | -0.0 | |
22/04/2022 |
12.25
|
18,566,100 | 12.20 | 13.05 | 11.35 | 0 | 1,200 | -0.0 | |
21/04/2022 |
12.20
|
629,200 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 | |
20/04/2022 |
13.10
|
1,959,400 | 14.05 | 14.05 | 13.10 | 0 | 0 | 0 | |
19/04/2022 |
14.05
|
3,605,500 | 15.10 | 15.10 | 14.05 | 0 | 0 | 0 | |
18/04/2022 |
15.10
|
4,810,300 | 16.20 | 16.25 | 15.10 | 0 | 600 | -0.0 | |
15/04/2022 |
16.20
|
3,227,900 | 16 | 16.50 | 15.80 | 0 | 0 | 0 | |
14/04/2022 |
16
|
5,381,700 | 16.75 | 17.15 | 15.70 | 0 | 0 | 0 | |
13/04/2022 |
16.75
|
10,275,500 | 18 | 18 | 16.75 | 0 | 0 | 0 | |
12/04/2022 |
18
|
6,095,100 | 18.75 | 18.75 | 18 | 0 | 700 | -0.0 | |
08/04/2022 |
18.75
|
11,416,400 | 17.95 | 18.80 | 17.95 | 0 | 0 | 0 | |
07/04/2022 |
17.95
|
12,310,600 | 16.80 | 17.95 | 16.80 | 0 | 0 | 0 | |
06/04/2022 |
16.80
|
3,419,900 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
05/04/2022 |
17
|
4,139,400 | 17.05 | 17.20 | 16.65 | 0 | 0 | 0 | |
04/04/2022 |
17.05
|
4,329,400 | 17 | 17.25 | 16.80 | 0 | 0 | 0 | |
01/04/2022 |
17
|
4,251,800 | 16.70 | 17.20 | 16.05 | 0 | 10,000 | -0.2 | |
31/03/2022 |
16.70
|
2,689,300 | 17.45 | 17.50 | 16.60 | 0 | 0 | 0 | |
30/03/2022 |
17.45
|
17,055,900 | 17.25 | 17.65 | 16.50 | 0 | 0 | 0 | |
29/03/2022 |
17.25
|
3,091,500 | 16.15 | 17.25 | 17.25 | 0 | 0 | 0 | |
28/03/2022: Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
28/03/2022 |
16.15
|
2,145,900 | 15.10 | 16.15 | 16.15 | 0 | 0 | 0 | |
25/03/2022 |
15.10
|
11,355,300 | 14.97 | 15.68 | 14.97 | 0 | 0 | 0 | |
24/03/2022 |
14.97
|
8,189,100 | 15.37 | 15.46 | 14.97 | 0 | 0 | 0 | |
23/03/2022 |
15.37
|
8,322,300 | 15.82 | 15.82 | 15.28 | 0 | 0 | 0 | |
22/03/2022 |
15.82
|
5,186,300 | 15.64 | 16.04 | 15.68 | 0 | 0 | 0 | |
21/03/2022 |
15.64
|
5,553,600 | 15.14 | 15.64 | 15.06 | 0 | 0 | 0 | |
18/03/2022 |
15.14
|
4,688,300 | 15.28 | 15.55 | 15.14 | 0 | 0 | 0 | |
17/03/2022 |
15.28
|
4,244,200 | 15.68 | 15.86 | 15.28 | 0 | 0 | 0 | |
16/03/2022 |
15.68
|
5,187,200 | 15.50 | 16.18 | 14.88 | 0 | 0 | 0 | |
15/03/2022 |
15.50
|
14,770,600 | 16.63 | 16.90 | 15.50 | 0 | 0 | 0 | |
14/03/2022 |
16.63
|
6,342,300 | 17.62 | 17.62 | 16.40 | 0 | 0 | 0 | |
11/03/2022 |
17.62
|
11,969,000 | 18.92 | 18.92 | 17.62 | 0 | 0 | 0 | |
10/03/2022 |
18.92
|
9,667,900 | 18.92 | 18.92 | 17.62 | 0 | 0 | 0 | |
09/03/2022 |
18.92
|
21,868,300 | 20.31 | 20.49 | 18.92 | 0 | 0 | 0 | |
08/03/2022 |
20.31
|
6,979,600 | 20.72 | 20.76 | 20.22 | 0 | 0 | 0 | |
07/03/2022 |
20.72
|
17,837,300 | 20.40 | 20.85 | 19.77 | 0 | 1,800 | -0.0 | |
04/03/2022 |
20.40
|
10,443,400 | 20.76 | 20.90 | 19.86 | 0 | 0 | 0 | |
03/03/2022 |
20.76
|
12,918,700 | 19.77 | 20.76 | 19.32 | 0 | 0 | 0 | |
02/03/2022 |
19.77
|
13,810,400 | 18.96 | 19.77 | 18.38 | 0 | 0 | 0 | |
01/03/2022 |
18.96
|
11,994,100 | 17.75 | 18.96 | 18.34 | 0 | 0 | 0 | |
28/02/2022 |
17.75
|
11,124,600 | 16.63 | 17.75 | 16.40 | 0 | 0 | 0 | |
25/02/2022 |
16.63
|
4,354,000 | 16.45 | 16.67 | 16.18 | 0 | 0 | 0 | |
24/02/2022 |
16.45
|
4,677,300 | 16.54 | 16.54 | 15.46 | 0 | 0 | 0 | |
23/02/2022 |
16.54
|
4,391,000 | 16.36 | 16.63 | 16.00 | 0 | 7,600 | -0.1 | |
22/02/2022 |
16.36
|
3,920,400 | 16.18 | 16.40 | 15.55 | 0 | 0 | 0 | |
21/02/2022 |
16.18
|
2,861,600 | 15.91 | 16.18 | 15.73 | 0 | 0 | 0 | |
18/02/2022 |
15.91
|
2,406,500 | 15.86 | 16.09 | 15.50 | 0 | 600 | -0.0 | |
17/02/2022 |
15.86
|
2,624,500 | 15.82 | 16.27 | 15.77 | 0 | 0 | 0 | |
16/02/2022 |
15.82
|
3,014,900 | 15.46 | 15.91 | 15.46 | 0 | 0 | 0 | |
15/02/2022 |
15.46
|
1,957,900 | 15.23 | 15.73 | 14.83 | 0 | 0 | 0 | |
14/02/2022 |
15.23
|
1,774,700 | 15.55 | 15.55 | 14.79 | 0 | 0 | 0 | |
11/02/2022 |
15.55
|
1,472,900 | 15.73 | 15.73 | 15.32 | 0 | 0 | 0 | |
10/02/2022 |
15.73
|
2,942,000 | 15.91 | 16.27 | 15.59 | 0 | 0 | 0 | |
09/02/2022 |
15.91
|
2,879,300 | 15.41 | 15.91 | 15.50 | 0 | 0 | 0 | |
08/02/2022 |
15.41
|
2,827,000 | 15.10 | 15.46 | 15.01 | 0 | 0 | 0 | |
07/02/2022 |
15.10
|
2,521,900 | 14.83 | 15.28 | 14.74 | 0 | 0 | 0 | |
28/01/2022 |
14.83
|
2,025,100 | 15.28 | 15.46 | 14.83 | 0 | 0 | 0 | |
27/01/2022 |
15.28
|
2,933,900 | 15.28 | 15.55 | 14.97 | 0 | 0 | 0 | |
26/01/2022 |
15.28
|
3,225,900 | 15.55 | 16.09 | 14.47 | 0 | 0 | 0 | |
25/01/2022 |
15.55
|
5,842,200 | 16.72 | 16.72 | 15.55 | 0 | 0 | 0 | |
24/01/2022 |
16.72
|
1,605,300 | 17.98 | 18.07 | 16.72 | 0 | 0 | 0 | |
21/01/2022 |
17.98
|
3,307,600 | 18.65 | 19.32 | 17.84 | 0 | 0 | 0 | |
20/01/2022 |
18.65
|
4,034,600 | 18.65 | 19.23 | 17.35 | 0 | 1,000 | -0.0 | |
19/01/2022 |
18.65
|
4,596,000 | 18.34 | 19.01 | 18.25 | 0 | 0 | 0 | |
18/01/2022 |
18.34
|
5,334,700 | 18.79 | 18.92 | 17.44 | 0 | 0 | 0 | |
17/01/2022 |
18.79
|
4,511,300 | 18.74 | 19.19 | 18.56 | 0 | 0 | 0 | |
14/01/2022 |
18.74
|
7,539,800 | 17.80 | 18.83 | 17.84 | 0 | 0 | 0 | |
13/01/2022 |
17.80
|
8,386,900 | 17.08 | 17.80 | 17.03 | 0 | 0 | 0 | |
12/01/2022 |
17.08
|
6,338,600 | 16.76 | 17.08 | 15.59 | 0 | 0 | 0 | |
11/01/2022 |
16.76
|
5,737,700 | 16.76 | 17.26 | 15.77 | 0 | 0 | 0 | |
10/01/2022 |
16.76
|
5,357,800 | 15.68 | 16.76 | 15.73 | 0 | 0 | 0 | |
07/01/2022 |
15.68
|
5,475,700 | 14.70 | 15.68 | 14.92 | 0 | 1,000 | -0.0 | |
06/01/2022 |
14.70
|
7,070,700 | 13.75 | 14.70 | 13.66 | 0 | 0 | 0 | |
05/01/2022 |
13.75
|
3,399,400 | 14.02 | 14.38 | 13.75 | 0 | 0 | 0 | |
04/01/2022 |
14.02
|
4,819,200 | 14.43 | 14.79 | 14.02 | 0 | 0 | 0 | |
31/12/2021 |
14.43
|
4,789,500 | 14.11 | 14.43 | 13.62 | 0 | 0 | 0 | |
30/12/2021 |
14.11
|
5,264,300 | 14.38 | 14.88 | 14.11 | 0 | 0 | 0 | |
29/12/2021 |
14.38
|
7,412,500 | 13.48 | 14.38 | 13.30 | 0 | 0 | 0 | |
28/12/2021 |
13.48
|
5,130,700 | 13.03 | 13.71 | 12.85 | 0 | 0 | 0 | |
27/12/2021 |
13.03
|
3,547,100 | 12.85 | 13.26 | 12.67 | 0 | 0 | 0 | |
24/12/2021 |
12.85
|
1,979,100 | 12.94 | 13.17 | 12.63 | 0 | 0 | 0 | |
23/12/2021 |
12.94
|
3,685,700 | 13.26 | 13.39 | 12.49 | 0 | 0 | 0 | |
22/12/2021 |
13.26
|
4,711,400 | 13.44 | 13.75 | 12.58 | 0 | 0 | 0 | |
21/12/2021 |
13.44
|
5,380,900 | 13.30 | 13.66 | 13.08 | 0 | 0 | 0 | |
20/12/2021 |
13.30
|
5,493,700 | 13.30 | 13.71 | 12.85 | 0 | 0 | 0 | |
17/12/2021 |
13.30
|
7,591,900 | 12.45 | 13.30 | 12.49 | 0 | 0 | 0 | |
16/12/2021 |
12.45
|
2,069,300 | 12.67 | 12.67 | 12.36 | 0 | 0 | 0 | |
15/12/2021 |
12.67
|
3,587,400 | 12.58 | 12.81 | 12.22 | 0 | 0 | 0 | |
14/12/2021 |
12.58
|
3,586,000 | 12.67 | 12.94 | 12.31 | 0 | 0 | 0 | |
13/12/2021 |
12.67
|
6,218,700 | 12.85 | 12.99 | 12.09 | 0 | 0 | 0 | |
10/12/2021 |
12.85
|
9,418,200 | 13.26 | 13.30 | 12.36 | 0 | 0 | 0 | |
09/12/2021 |
13.26
|
2,867,500 | 13.48 | 13.66 | 12.67 | 0 | 0 | 0 | |
08/12/2021 |
13.48
|
12,068,900 | 13.30 | 13.48 | 12.40 | 0 | 0 | 0 | |
07/12/2021 |
13.30
|
711,400 | 14.29 | 14.29 | 13.30 | 0 | 0 | 0 | |
06/12/2021 |
14.29
|
4,791,600 | 15.32 | 15.32 | 14.29 | 0 | 0 | 0 | |
03/12/2021 |
15.32
|
2,304,700 | 16.45 | 16.49 | 15.32 | 0 | 0 | 0 | |
02/12/2021 |
16.45
|
5,940,500 | 16.72 | 17.26 | 16.31 | 0 | 0 | 0 | |
01/12/2021 |
16.72
|
5,479,900 | 16.63 | 16.90 | 16.18 | 0 | 18,000 | -0.3 | |
30/11/2021 |
16.63
|
8,291,500 | 16.31 | 16.63 | 15.82 | 0 | 0 | 0 | |
29/11/2021 |
16.31
|
7,212,300 | 15.50 | 16.31 | 14.97 | 0 | 0 | 0 |