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 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
26
|
3,050 | 25.60 | 26.90 | 25.60 | 0 | 0 | 0 | |
25/04/2022 |
25.60
|
2,800 | 23.40 | 26.90 | 23.40 | 0 | 0 | 0 | |
22/04/2022 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
21/04/2022 |
25.50
|
6,000 | 25.30 | 25.60 | 22.50 | 0 | 0 | 0 | |
20/04/2022 |
25.80
|
10,026 | 24.40 | 25.80 | 24.40 | 0 | 0 | 0 | |
19/04/2022 |
25.90
|
2,000 | 24.30 | 25.90 | 24.30 | 0 | 0 | 0 | |
18/04/2022 |
24
|
9,000 | 25.40 | 25.40 | 24 | 0 | 0 | 0 | |
15/04/2022 |
25.40
|
5,500 | 25.30 | 25.40 | 25 | 0 | 0 | 0 | |
14/04/2022 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
13/04/2022 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
12/04/2022 |
25.30
|
600 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
08/04/2022 |
25
|
900 | 26 | 26 | 25 | 0 | 0 | 0 | |
07/04/2022 |
26.70
|
1,800 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
06/04/2022 |
26.80
|
700 | 26.70 | 26.80 | 26.80 | 0 | 0 | 0 | |
05/04/2022 |
26.80
|
3,021 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 | |
04/04/2022 |
26.90
|
9,022 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 | |
01/04/2022 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
31/03/2022 |
27
|
6,379 | 25.80 | 27 | 25.80 | 0 | 0 | 0 | |
30/03/2022 |
25.80
|
1,161 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
29/03/2022 |
26.10
|
4,600 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 | |
28/03/2022 |
25.90
|
3,000 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 | |
25/03/2022 |
26.10
|
1,200 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |
24/03/2022 |
25.60
|
202 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
23/03/2022 |
26
|
12,488 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
22/03/2022 |
26.50
|
700 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
21/03/2022 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
18/03/2022 |
26.80
|
700 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
17/03/2022 |
26.50
|
1,100 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
16/03/2022 |
27
|
5,800 | 26 | 27 | 26 | 0 | 0 | 0 | |
15/03/2022 |
26.90
|
400 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
14/03/2022 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
11/03/2022 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
10/03/2022 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
09/03/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
08/03/2022 |
27
|
2,300 | 27.40 | 27.40 | 27 | 0 | 0 | 0 | |
07/03/2022 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
04/03/2022 |
26.80
|
1,800 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 | |
03/03/2022 |
26.80
|
900 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
02/03/2022 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
01/03/2022 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
28/02/2022 |
26.80
|
5,400 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
25/02/2022 |
27
|
1,200 | 27 | 27 | 27 | 0 | 0 | 0 | |
24/02/2022 |
28.40
|
1,600 | 27.50 | 28.40 | 26.50 | 0 | 0 | 0 | |
23/02/2022 |
28
|
1,100 | 28 | 28 | 28 | 0 | 0 | 0 | |
22/02/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
21/02/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
18/02/2022 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
17/02/2022 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
16/02/2022 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
15/02/2022 |
29
|
6,000 | 28.60 | 29 | 27 | 0 | 0 | 0 | |
14/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
11/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
10/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
09/02/2022 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
08/02/2022 |
28.60
|
1,500 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
07/02/2022 |
28.50
|
3,725 | 28 | 28.70 | 28 | 0 | 0 | 0 | |
28/01/2022 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
27/01/2022 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
26/01/2022 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
25/01/2022 |
28
|
24 | 28 | 28 | 28 | 0 | 0 | 0 | |
24/01/2022 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.36 (Volume + 11.36%, Ratio=0.11) | |||||||||
21/01/2022 |
28
|
979 | 27 | 28 | 27 | 0 | 0 | 0 | |
20/01/2022 |
26.94
|
200 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
19/01/2022 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
18/01/2022 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
17/01/2022 |
27.84
|
681 | 26.49 | 27.84 | 26.04 | 0 | 0 | 0 | |
14/01/2022 |
27.39
|
4,000 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
13/01/2022 |
27.39
|
2,100 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
12/01/2022 |
27.39
|
4,000 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
11/01/2022 |
27.39
|
7,800 | 27.30 | 27.39 | 27.30 | 0 | 0 | 0 | |
10/01/2022 |
27.39
|
4,140 | 27.39 | 27.39 | 27.30 | 0 | 0 | 0 | |
07/01/2022 |
27.66
|
2,800 | 27.30 | 27.84 | 27.30 | 0 | 0 | 0 | |
06/01/2022 |
27.12
|
800 | 28.02 | 28.02 | 27.12 | 0 | 0 | 0 | |
05/01/2022 |
28.65
|
300 | 27.66 | 28.65 | 27.66 | 0 | 0 | 0 | |
04/01/2022 |
27.12
|
2,000 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
31/12/2021 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
30/12/2021 |
27.03
|
900 | 27.12 | 27.12 | 27.03 | 0 | 0 | 0 | |
29/12/2021 |
27.39
|
3,440 | 27.30 | 27.39 | 27.21 | 0 | 0 | 0 | |
28/12/2021 |
27.30
|
4,496 | 27.39 | 27.39 | 27.30 | 0 | 0 | 0 | |
27/12/2021 |
27.39
|
12,323 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
24/12/2021 |
27.39
|
500 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
23/12/2021 |
27.30
|
3,200 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
22/12/2021 |
27.21
|
2,300 | 27.21 | 27.21 | 27.21 | 0 | 800 | -0.0 | |
21/12/2021 |
28.20
|
3,200 | 27.12 | 28.20 | 27.12 | 0 | 0 | 0 | |
20/12/2021 |
27.03
|
6,199 | 27.39 | 27.39 | 27.03 | 0 | 0 | 0 | |
17/12/2021 |
27.84
|
6,500 | 27.84 | 28.20 | 27.66 | 400 | 0 | 0.0 | |
16/12/2021 |
28.11
|
2,600 | 28.20 | 28.20 | 28.11 | 400 | 0 | 0.0 | |
15/12/2021 |
28.38
|
330 | 28.56 | 28.56 | 28.38 | 0 | 0 | 0 | |
14/12/2021 |
27.84
|
4,200 | 28.29 | 28.29 | 27.84 | 0 | 0 | 0 | |
13/12/2021 |
27.84
|
10,800 | 26.49 | 28.29 | 26.49 | 0 | 0 | 0 | |
10/12/2021 |
27.66
|
500 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
09/12/2021 |
27.66
|
6 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
08/12/2021 |
27.66
|
100 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
07/12/2021 |
27.66
|
200 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
06/12/2021 |
26.94
|
2,760 | 27.84 | 27.84 | 26.94 | 0 | 500 | -0.0 | |
03/12/2021 |
28.11
|
1,400 | 28.20 | 28.20 | 28.11 | 0 | 0 | 0 | |
02/12/2021 |
27.84
|
300 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
01/12/2021 |
27.39
|
3,700 | 27.39 | 27.39 | 27.30 | 0 | 0 | 0 | |
30/11/2021 |
27.39
|
200 | 26.94 | 27.39 | 26.94 | 0 | 0 | 0 | |
29/11/2021 |
28.56
|
0 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |