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) |
-1.20 | -7.41% | 2,780,000 | 1,100 | 0.0 |
14.10
16.30
15
|
2 tháng
(2024-07-22) |
0.70 | 4.90% | 9,871,000 | 7,600 | 0.1 |
14
17.20
15
|
3 tháng
(2024-06-21) |
-9.20 | -38.02% | 26,332,800 | 3,500 | 0.1 |
14
24.80
15
|
6 tháng
(2024-03-25) |
6.37 | 73.78% | 49,222,000 | -38,901 | -0.6 |
8.63
24.80
15
|
12 tháng
(2023-09-25) |
7.41 | 97.67% | 54,355,600 | -61,851 | -0.8 |
6.73
24.80
15
|
24 tháng
(2022-09-30) |
5.52 | 58.21% | 64,565,618 | -104,901 | -1.2 |
5.79
24.80
15
|
36 tháng
(2021-10-05) |
4.77 | 46.63% | 84,930,184 | -470,401 | -8.9 |
5.79
24.80
15
|
60 tháng
(2019-10-16) |
9.77 | 186.79% | 111,296,547 | -84,001 | -4.9 |
3.87
24.80
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2022 |
15.71
|
35,500 | 16.38 | 16.38 | 15.71 | 0 | 0 | 0 | |
22/04/2022 |
16.38
|
22,100 | 15.88 | 16.63 | 15.88 | 0 | 0 | 0 | |
21/04/2022 |
15.88
|
86,600 | 17.30 | 17.30 | 15.46 | 0 | 0 | 0 | |
20/04/2022 |
17.30
|
41,600 | 17.63 | 17.97 | 17.05 | 0 | 0 | 0 | |
19/04/2022 |
17.63
|
60,900 | 17.97 | 18.14 | 17.47 | 0 | 0 | 0 | |
18/04/2022 |
17.97
|
65,700 | 18.80 | 18.89 | 17.72 | 0 | 0 | 0 | |
15/04/2022 |
18.80
|
26,000 | 18.80 | 19.22 | 18.72 | 0 | 0 | 0 | |
14/04/2022 |
18.80
|
14,000 | 19.22 | 19.47 | 18.80 | 0 | 0 | 0 | |
13/04/2022 |
19.22
|
46,100 | 18.47 | 19.22 | 18.39 | 0 | 0 | 0 | |
12/04/2022 |
18.47
|
75,700 | 19.22 | 19.22 | 18.47 | 0 | 0 | 0 | |
08/04/2022 |
19.22
|
46,300 | 19.14 | 19.31 | 18.97 | 0 | 0 | 0 | |
07/04/2022 |
19.14
|
49,500 | 19.39 | 19.39 | 18.89 | 0 | 0 | 0 | |
06/04/2022 |
19.39
|
63,000 | 19.22 | 19.39 | 18.80 | 0 | 0 | 0 | |
05/04/2022 |
19.22
|
28,600 | 19.06 | 19.64 | 19.22 | 0 | 0 | 0 | |
04/04/2022 |
19.06
|
180,900 | 19.64 | 19.89 | 18.89 | 0 | 0 | 0 | |
01/04/2022 |
19.64
|
75,220 | 19.47 | 19.72 | 19.31 | 0 | 0 | 0 | |
31/03/2022 |
19.47
|
91,000 | 19.97 | 20.23 | 19.47 | 0 | 0 | 0 | |
30/03/2022 |
19.97
|
28,500 | 20.06 | 20.39 | 19.81 | 0 | 0 | 0 | |
29/03/2022 |
20.06
|
156,700 | 19.64 | 20.39 | 19.81 | 0 | 0 | 0 | |
28/03/2022 |
19.64
|
97,620 | 20.39 | 20.39 | 19.64 | 0 | 0 | 0 | |
25/03/2022 |
20.39
|
104,500 | 20.56 | 20.89 | 20.06 | 100 | 0 | 0.0 | |
24/03/2022 |
20.56
|
85,301 | 20.81 | 20.81 | 20.23 | 0 | 0 | 0 | |
23/03/2022 |
20.81
|
185,900 | 21.06 | 21.14 | 20.06 | 0 | 0 | 0 | |
22/03/2022 |
21.06
|
210,900 | 21.56 | 21.56 | 20.39 | 0 | 0 | 0 | |
21/03/2022 |
21.56
|
43,200 | 21.73 | 22.06 | 21.40 | 0 | 0 | 0 | |
18/03/2022 |
21.73
|
92,300 | 21.90 | 22.57 | 21.73 | 0 | 0 | 0 | |
17/03/2022 |
21.90
|
508,500 | 20.31 | 23.15 | 20.39 | 0 | 0 | 0 | |
16/03/2022 |
20.31
|
25,100 | 20.31 | 20.31 | 20.14 | 0 | 0 | 0 | |
15/03/2022 |
20.31
|
63,300 | 20.31 | 20.56 | 20.14 | 0 | 0 | 0 | |
14/03/2022 |
20.31
|
122,800 | 19.97 | 20.48 | 19.81 | 0 | 0 | 0 | |
11/03/2022 |
19.97
|
70,700 | 19.89 | 20.23 | 19.81 | 0 | 0 | 0 | |
10/03/2022 |
19.89
|
45,800 | 19.89 | 19.97 | 19.72 | 0 | 0 | 0 | |
09/03/2022 |
19.89
|
35,500 | 20.06 | 20.06 | 19.22 | 0 | 0 | 0 | |
08/03/2022 |
20.06
|
61,300 | 20.23 | 20.48 | 19.97 | 0 | 0 | 0 | |
07/03/2022 |
20.23
|
39,400 | 20.31 | 20.39 | 19.81 | 0 | 0 | 0 | |
04/03/2022 |
20.31
|
55,369 | 20.48 | 20.48 | 20.06 | 0 | 0 | 0 | |
03/03/2022 |
20.48
|
45,900 | 20.06 | 20.48 | 20.06 | 1,000 | 0 | 0.0 | |
02/03/2022 |
20.06
|
61,220 | 20.48 | 20.89 | 17.55 | 0 | 0 | 0 | |
01/03/2022 |
20.48
|
162,900 | 19.56 | 20.89 | 19.47 | 0 | 0 | 0 | |
28/02/2022 |
19.56
|
53,000 | 19.14 | 19.72 | 18.89 | 0 | 0 | 0 | |
25/02/2022 |
19.14
|
24,000 | 19.14 | 19.56 | 19.06 | 0 | 200 | -0.0 | |
24/02/2022 |
19.14
|
64,915 | 19.81 | 19.81 | 18.39 | 0 | 0 | 0 | |
23/02/2022 |
19.81
|
51,100 | 19.89 | 19.89 | 19.22 | 0 | 0 | 0 | |
22/02/2022 |
19.89
|
164,210 | 19.14 | 20.06 | 18.72 | 200 | 0 | 0.0 | |
21/02/2022 |
19.14
|
84,650 | 17.89 | 19.14 | 17.89 | 0 | 0 | 0 | |
18/02/2022 |
17.89
|
34,166 | 17.80 | 17.97 | 17.55 | 4,000 | 0 | 0.1 | |
17/02/2022 |
17.80
|
61,615 | 17.89 | 17.89 | 17.55 | 300 | 0 | 0.0 | |
16/02/2022 |
17.89
|
74,110 | 17.55 | 17.89 | 17.47 | 0 | 0 | 0 | |
15/02/2022 |
17.55
|
38,000 | 17.55 | 18.30 | 17.30 | 0 | 0 | 0 | |
14/02/2022 |
17.55
|
53,500 | 18.22 | 18.22 | 17.55 | 0 | 0 | 0 | |
11/02/2022 |
18.22
|
25,252 | 18.30 | 18.30 | 17.89 | 100 | 0 | 0.0 | |
10/02/2022 |
18.30
|
29,200 | 18.05 | 18.39 | 17.80 | 0 | 1,000 | -0.0 | |
09/02/2022 |
18.05
|
33,800 | 18.05 | 18.39 | 17.80 | 200 | 400 | -0.0 | |
08/02/2022 |
18.05
|
23,201 | 17.89 | 18.39 | 17.13 | 0 | 0 | 0 | |
07/02/2022 |
17.89
|
69,121 | 18.30 | 18.30 | 15.88 | 0 | 42,700 | -0.9 | |
28/01/2022 |
18.30
|
125,900 | 19.39 | 19.56 | 16.55 | 0 | 103,500 | -2.2 | |
27/01/2022 |
19.39
|
26,400 | 19.81 | 19.81 | 19.14 | 0 | 1,900 | -0.0 | |
26/01/2022 |
19.81
|
22,900 | 19.56 | 20.06 | 19.56 | 0 | 0 | 0 | |
25/01/2022 |
19.56
|
18,700 | 19.64 | 19.72 | 19.39 | 0 | 0 | 0 | |
24/01/2022 |
19.64
|
45,000 | 19.89 | 20.06 | 18.89 | 0 | 0 | 0 | |
21/01/2022 |
19.89
|
103,050 | 19.81 | 20.31 | 19.64 | 0 | 0 | 0 | |
20/01/2022 |
19.81
|
55,000 | 19.89 | 20.06 | 19.64 | 0 | 0 | 0 | |
19/01/2022 |
19.89
|
204,400 | 20.06 | 20.89 | 19.64 | 0 | 500 | -0.0 | |
18/01/2022 |
20.06
|
123,700 | 19.72 | 20.48 | 19.39 | 0 | 0 | 0 | |
17/01/2022 |
19.72
|
225,100 | 21.23 | 21.73 | 19.64 | 0 | 0 | 0 | |
14/01/2022 |
21.23
|
263,000 | 20.98 | 21.73 | 20.48 | 0 | 0 | 0 | |
13/01/2022 |
20.98
|
210,500 | 20.48 | 22.15 | 20.73 | 0 | 0 | 0 | |
12/01/2022 |
20.48
|
341,500 | 18.97 | 21.65 | 18.97 | 0 | 0 | 0 | |
11/01/2022 |
18.97
|
39,720 | 18.89 | 19.22 | 18.80 | 3,000 | 0 | 0.1 | |
10/01/2022 |
18.89
|
70,100 | 19.22 | 19.22 | 18.89 | 0 | 0 | 0 | |
07/01/2022 |
19.22
|
65,000 | 19.31 | 19.64 | 19.22 | 1,000 | 0 | 0.0 | |
06/01/2022 |
19.31
|
42,050 | 19.39 | 19.64 | 19.14 | 0 | 0 | 0 | |
05/01/2022 |
19.39
|
46,400 | 19.31 | 19.64 | 19.22 | 500 | 0 | 0.0 | |
04/01/2022 |
19.31
|
110,600 | 20.06 | 20.56 | 19.22 | 0 | 0 | 0 | |
31/12/2021 |
20.06
|
77,300 | 21.23 | 21.23 | 19.22 | 0 | 0 | 0 | |
30/12/2021 |
21.23
|
34,650 | 20.39 | 22.57 | 20.23 | 300 | 3,000 | -0.1 | |
29/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
29/12/2021 |
20.39
|
146,300 | 17.89 | 20.39 | 17.97 | 1,100 | 0 | 0.0 | |
28/12/2021 |
17.89
|
98,900 | 17.75 | 18.15 | 17.56 | 1,000 | 0 | 0.0 | |
27/12/2021 |
17.75
|
43,600 | 18.41 | 18.88 | 17.09 | 3,900 | 300 | 0.1 | |
24/12/2021 |
18.41
|
100,000 | 18.35 | 19.14 | 18.35 | 0 | 0 | 0 | |
23/12/2021 |
18.35
|
80,436 | 18.22 | 18.61 | 17.56 | 0 | 1,200 | -0.0 | |
22/12/2021 |
18.22
|
125,504 | 19.01 | 19.01 | 17.62 | 300 | 800 | -0.0 | |
21/12/2021 |
19.01
|
48,500 | 19.14 | 19.14 | 17.16 | 0 | 200 | -0.0 | |
20/12/2021 |
19.14
|
118,410 | 18.48 | 19.60 | 18.35 | 200 | 0 | 0.0 | |
17/12/2021 |
18.48
|
297,100 | 16.76 | 18.61 | 16.50 | 0 | 400 | -0.0 | |
16/12/2021 |
16.76
|
107,800 | 15.51 | 17.16 | 15.51 | 0 | 100 | -0.0 | |
15/12/2021 |
15.51
|
58,400 | 15.51 | 15.51 | 15.18 | 0 | 0 | 0 | |
14/12/2021 |
15.51
|
76,800 | 15.38 | 15.97 | 15.31 | 0 | 0 | 0 | |
13/12/2021 |
15.38
|
41,620 | 15.51 | 15.91 | 15.38 | 0 | 0 | 0 | |
10/12/2021 |
15.51
|
56,324 | 15.44 | 16.10 | 15.25 | 0 | 0 | 0 | |
09/12/2021 |
15.44
|
25,600 | 15.31 | 15.77 | 14.85 | 0 | 200 | -0.0 | |
08/12/2021 |
15.31
|
33,600 | 15.51 | 16.17 | 14.85 | 0 | 0 | 0 | |
07/12/2021 |
15.51
|
141,400 | 14.98 | 16.50 | 14.19 | 800 | 0 | 0.0 | |
06/12/2021 |
14.98
|
137,300 | 17.16 | 17.49 | 14.98 | 1,200 | 0 | 0.0 | |
03/12/2021 |
17.16
|
138,714 | 17.69 | 18.15 | 17.16 | 800 | 1,500 | -0.0 | |
02/12/2021 |
17.69
|
157,616 | 18.61 | 18.68 | 17.49 | 2,500 | 100 | 0.1 | |
01/12/2021 |
18.61
|
159,200 | 19.14 | 19.14 | 17.82 | 0 | 0 | 0 | |
30/11/2021 |
19.14
|
179,227 | 18.88 | 19.21 | 18.48 | 500 | 1,300 | -0.0 | |
29/11/2021 |
18.88
|
195,604 | 18.94 | 19.14 | 17.16 | 100 | 0 | 0.0 | |
26/11/2021 |
18.94
|
145,800 | 17.95 | 19.40 | 17.89 | 0 | 0 | 0 |