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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
59.58
|
801,750 | 60.83 | 61.42 | 57.08 | 0 | 0 | 0 | |
25/11/2021 |
60.83
|
609,200 | 61.08 | 61.67 | 60 | 0 | 0 | 0 | |
24/11/2021 |
61.08
|
679,800 | 59.92 | 62.08 | 59.92 | 0 | 0 | 0 | |
23/11/2021 |
59.92
|
813,157 | 57.25 | 59.92 | 55.42 | 0 | 0 | 0 | |
22/11/2021 |
57.25
|
979,689 | 57.17 | 62.58 | 55.08 | 0 | 0 | 0 | |
19/11/2021 |
57.17
|
1,808,600 | 52 | 57.17 | 55.50 | 0 | 0 | 0 | |
18/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
18/11/2021 |
52
|
581,100 | 47.29 | 52 | 52 | 0 | 0 | 0 | |
17/11/2021 |
47.29
|
1,250,340 | 44.63 | 47.71 | 44.17 | 0 | 0 | 0 | |
16/11/2021 |
44.63
|
881,433 | 45.21 | 45.42 | 43.75 | 0 | 0 | 0 | |
15/11/2021 |
45.21
|
914,904 | 45.21 | 45.83 | 43.33 | 0 | 0 | 0 | |
12/11/2021 |
45.21
|
664,140 | 45 | 47.50 | 44.04 | 0 | 0 | 0 | |
11/11/2021 |
45
|
1,071,138 | 41.63 | 45.42 | 42.08 | 0 | 0 | 0 | |
10/11/2021 |
41.63
|
988,538 | 38.29 | 41.67 | 39.13 | 0 | 0 | 0 | |
09/11/2021 |
38.29
|
591,100 | 37.04 | 38.33 | 36.58 | 0 | 0 | 0 | |
08/11/2021 |
37.04
|
497,223 | 36 | 37.50 | 35.96 | 0 | 200 | -0.0 | |
05/11/2021 |
36
|
518,540 | 35.83 | 36.25 | 35.75 | 0 | 200 | -0.0 | |
04/11/2021 |
35.83
|
600,772 | 35 | 36.25 | 34.13 | 0 | 0 | 0 | |
03/11/2021 |
35
|
668,117 | 34.96 | 35.83 | 34.04 | 0 | 0 | 0 | |
02/11/2021 |
34.96
|
722,010 | 34.83 | 35.42 | 34 | 0 | 0 | 0 | |
01/11/2021 |
34.83
|
1,399,800 | 31.75 | 37.46 | 33.33 | 0 | 200 | -0.0 | |
29/10/2021 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
28/10/2021 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
27/10/2021 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
26/10/2021 |
31.75
|
0 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
25/10/2021 |
31.75
|
0 | 32.42 | 31.75 | 32.42 | 0 | 0 | 0 | |
22/10/2021 |
32.42
|
686,300 | 31.88 | 32.71 | 31.88 | 0 | 0 | 0 | |
21/10/2021 |
31.88
|
436,400 | 31.58 | 32.17 | 31.42 | 0 | 0 | 0 | |
20/10/2021 |
31.58
|
658,100 | 30.13 | 32.50 | 30.42 | 0 | 0 | 0 | |
19/10/2021 |
30.13
|
343,200 | 29.96 | 30.13 | 29.75 | 0 | 0 | 0 | |
18/10/2021 |
29.96
|
429,000 | 30.21 | 30.79 | 29.79 | 0 | 0 | 0 | |
15/10/2021 |
30.21
|
487,600 | 29.63 | 30.42 | 29.67 | 0 | 0 | 0 | |
14/10/2021 |
29.63
|
374,300 | 30.21 | 30.21 | 29.63 | 0 | 0 | 0 | |
13/10/2021 |
30.21
|
568,300 | 30.21 | 30.58 | 29.63 | 0 | 0 | 0 | |
12/10/2021 |
30.21
|
441,400 | 30.42 | 30.58 | 30.08 | 0 | 0 | 0 | |
11/10/2021 |
30.42
|
495,700 | 30.42 | 31.04 | 30.08 | 0 | 0 | 0 | |
08/10/2021 |
30.42
|
732,900 | 30.63 | 31.46 | 30.21 | 0 | 0 | 0 | |
07/10/2021 |
30.63
|
886,119 | 29.71 | 31.67 | 29.46 | 0 | 0 | 0 | |
06/10/2021 |
29.71
|
414,200 | 28.83 | 30 | 28.83 | 0 | 0 | 0 | |
05/10/2021 |
28.83
|
624,710 | 28.75 | 28.92 | 27.96 | 0 | 0 | 0 | |
04/10/2021 |
28.75
|
640,900 | 29.71 | 29.71 | 27.92 | 0 | 1,500 | -0.1 | |
01/10/2021 |
29.71
|
490,266 | 29.96 | 30.42 | 29.54 | 0 | 0 | 0 | |
30/09/2021 |
29.96
|
560,168 | 28.13 | 30.25 | 28.13 | 0 | 6,800 | -0.5 | |
29/09/2021 |
28.13
|
338,900 | 27.33 | 28.33 | 27.17 | 200 | 0 | 0.0 | |
28/09/2021 |
27.33
|
407,854 | 26.42 | 28.58 | 25.50 | 500 | 0 | 0.0 | |
27/09/2021 |
26.42
|
717,521 | 28.33 | 28.33 | 26.29 | 7,000 | 0 | 0.5 | |
24/09/2021 |
28.33
|
441,560 | 29 | 29.50 | 27.92 | 400 | 0 | 0.0 | |
23/09/2021 |
29
|
676,450 | 28.54 | 30.83 | 25.83 | 1,600 | 0 | 0.1 | |
22/09/2021 |
28.54
|
1,569,204 | 25.88 | 28.54 | 25.25 | 0 | 0 | 0 | |
21/09/2021 |
25.88
|
896,190 | 24.63 | 26.21 | 23.79 | 0 | 0 | 0 | |
20/09/2021 |
24.63
|
771,360 | 23.88 | 24.83 | 23.88 | 0 | 0 | 0 | |
17/09/2021 |
23.88
|
339,700 | 23.42 | 23.92 | 23.54 | 0 | 0 | 0 | |
16/09/2021 |
23.42
|
492,600 | 23.54 | 24.58 | 23.29 | 0 | 0 | 0 | |
15/09/2021 |
23.54
|
247,500 | 23.58 | 23.75 | 23 | 0 | 0 | 0 | |
14/09/2021 |
23.58
|
357,605 | 24.13 | 24.21 | 23.54 | 0 | 0 | 0 | |
13/09/2021 |
24.13
|
457,000 | 25 | 25 | 23.54 | 0 | 0 | 0 | |
10/09/2021 |
25
|
414,800 | 25.58 | 25.63 | 24.83 | 0 | 0 | 0 | |
09/09/2021 |
25.58
|
420,400 | 25.21 | 26.67 | 25 | 0 | 0 | 0 | |
08/09/2021 |
25.21
|
1,049,608 | 23.92 | 27.08 | 23.96 | 0 | 0 | 0 | |
07/09/2021 |
23.92
|
194,810 | 23.46 | 24.38 | 23.33 | 0 | 0 | 0 | |
06/09/2021 |
23.46
|
227,400 | 23.38 | 24.17 | 23.42 | 0 | 0 | 0 | |
01/09/2021 |
23.38
|
131,800 | 24.04 | 24.04 | 23.25 | 0 | 0 | 0 | |
31/08/2021 |
24.04
|
221,410 | 24.25 | 24.58 | 23.75 | 0 | 0 | 0 | |
30/08/2021 |
24.25
|
186,310 | 24.38 | 25.04 | 24.17 | 0 | 0 | 0 | |
27/08/2021 |
24.38
|
107,200 | 24.17 | 24.67 | 24 | 0 | 0 | 0 | |
26/08/2021 |
24.17
|
164,210 | 24.17 | 24.96 | 23.92 | 0 | 0 | 0 | |
25/08/2021 |
24.17
|
234,048 | 23.96 | 24.71 | 23.54 | 0 | 0 | 0 | |
24/08/2021 |
23.96
|
219,680 | 24.58 | 25.21 | 23.75 | 0 | 0 | 0 | |
23/08/2021 |
24.58
|
225,400 | 24.83 | 25.79 | 23.83 | 0 | 0 | 0 | |
20/08/2021 |
24.83
|
368,100 | 26.25 | 26.29 | 24.71 | 0 | 0 | 0 | |
19/08/2021 |
26.25
|
418,500 | 27.50 | 28.33 | 25.75 | 0 | 0 | 0 | |
18/08/2021 |
27.50
|
376,600 | 27.54 | 28.54 | 27.50 | 0 | 0 | 0 | |
17/08/2021 |
27.54
|
280,000 | 27.88 | 28.33 | 27.42 | 0 | 1,500 | -0.1 | |
16/08/2021 |
27.88
|
293,200 | 25.63 | 28.33 | 25.54 | 0 | 0 | 0 | |
13/08/2021 |
25.63
|
110,700 | 25 | 26.25 | 25.33 | 0 | 0 | 0 | |
12/08/2021 |
25
|
322,300 | 25.54 | 26.25 | 24.67 | 0 | 0 | 0 | |
11/08/2021 |
25.54
|
270,922 | 24.71 | 26.25 | 24.79 | 0 | 0 | 0 | |
10/08/2021 |
24.71
|
252,600 | 24.33 | 25.13 | 24.42 | 0 | 200 | -0.0 | |
09/08/2021 |
24.33
|
202,427 | 22.33 | 25.63 | 22.50 | 0 | 200 | -0.0 | |
06/08/2021 |
22.33
|
366,900 | 20 | 22.38 | 20.63 | 0 | 0 | 0 | |
05/08/2021 |
20
|
100,200 | 18.33 | 20.21 | 18.33 | 0 | 0 | 0 | |
04/08/2021 |
18.33
|
107,800 | 18.33 | 18.83 | 18.04 | 0 | 0 | 0 | |
03/08/2021 |
18.33
|
44,900 | 17.38 | 18.92 | 17.83 | 0 | 0 | 0 | |
02/08/2021 |
17.38
|
75,200 | 15.83 | 17.38 | 15 | 0 | 0 | 0 | |
30/07/2021 |
15.83
|
25,500 | 15.83 | 16.25 | 15.08 | 0 | 0 | 0 | |
29/07/2021 |
15.83
|
3,900 | 16.25 | 16.25 | 15.83 | 0 | 0 | 0 | |
28/07/2021 |
16.25
|
2,600 | 16.25 | 16.25 | 16.17 | 0 | 0 | 0 | |
27/07/2021 |
16.25
|
4,000 | 15.83 | 16.25 | 15.83 | 0 | 0 | 0 | |
26/07/2021 |
15.83
|
3,800 | 15.46 | 16.46 | 15.50 | 0 | 0 | 0 | |
23/07/2021 |
15.46
|
21,000 | 16.21 | 16.25 | 15.42 | 0 | 0 | 0 | |
22/07/2021 |
16.21
|
18,300 | 15.83 | 16.46 | 15.42 | 0 | 0 | 0 | |
21/07/2021 |
15.83
|
2,900 | 16.21 | 16.25 | 15.83 | 0 | 0 | 0 | |
20/07/2021 |
16.21
|
15,000 | 16.50 | 16.50 | 14.17 | 0 | 0 | 0 | |
19/07/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
16/07/2021 |
16.50
|
21,310 | 16.58 | 16.58 | 16.46 | 0 | 0 | 0 | |
15/07/2021 |
16.58
|
11,700 | 15.83 | 17.29 | 16.46 | 0 | 0 | 0 | |
14/07/2021 |
15.83
|
6,000 | 16.58 | 16.58 | 15.75 | 0 | 0 | 0 | |
13/07/2021 |
16.58
|
800 | 16.63 | 17.29 | 16.58 | 0 | 0 | 0 | |
12/07/2021 |
16.63
|
35,600 | 16.88 | 16.88 | 15.88 | 0 | 0 | 0 | |
09/07/2021 |
16.88
|
7,500 | 17.04 | 17.08 | 16.88 | 0 | 0 | 0 | |
08/07/2021 |
17.04
|
4,100 | 17.21 | 17.21 | 17.04 | 0 | 0 | 0 |