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 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2021 |
25.10
|
277,185 | 25.70 | 26.10 | 24.40 | 0 | 0 | 0 | |
24/11/2021 |
25.70
|
382,791 | 24.70 | 25.90 | 23.50 | 2,200 | 0 | 0.1 | |
23/11/2021 |
24.70
|
71,239 | 24.80 | 25.20 | 24.30 | 0 | 0 | 0 | |
22/11/2021 |
24.80
|
411,651 | 24.10 | 26.60 | 23.80 | 0 | 0 | 0 | |
19/11/2021 |
24.10
|
452,410 | 23.50 | 24.50 | 23.20 | 43,000 | 0 | 1.1 | |
18/11/2021 |
23.50
|
274,909 | 23.40 | 23.60 | 23.10 | 0 | 0 | 0 | |
17/11/2021 |
23.40
|
66,451 | 23.40 | 23.60 | 23.20 | 1,000 | 0 | 0.0 | |
16/11/2021 |
23.40
|
95,079 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
15/11/2021 |
23.50
|
185,151 | 23.60 | 24.50 | 23.50 | 0 | 5,000 | -0.1 | |
12/11/2021 |
23.60
|
113,931 | 23.40 | 23.70 | 23.10 | 0 | 0 | 0 | |
11/11/2021 |
23.40
|
158,405 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 | |
10/11/2021 |
23.60
|
182,615 | 23.70 | 23.70 | 23.40 | 0 | 1,500 | -0.0 | |
09/11/2021 |
23.70
|
121,400 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 | |
08/11/2021 |
23.70
|
169,701 | 24.20 | 24.30 | 23.10 | 1,200 | 1,300 | -0.0 | |
05/11/2021 |
24.20
|
119,523 | 24.50 | 24.80 | 24 | 0 | 0 | 0 | |
04/11/2021 |
24.50
|
129,746 | 24.60 | 25 | 24 | 0 | 0 | 0 | |
03/11/2021 |
24.60
|
402,377 | 24 | 25 | 24 | 0 | 0 | 0 | |
02/11/2021 |
24
|
403,820 | 23.80 | 24.40 | 23.50 | 100 | 0 | 0.0 | |
01/11/2021 |
23.80
|
383,445 | 23.70 | 24 | 23.50 | 100 | 1,000 | -0.0 | |
29/10/2021 |
23.70
|
225,518 | 23.70 | 27.20 | 23.30 | 800 | 0 | 0.0 | |
28/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
28/10/2021 |
23.70
|
724,074 | 21.50 | 24.30 | 22.40 | 0 | 1,000 | -0.0 | |
27/10/2021 |
21.50
|
325,900 | 21.33 | 21.50 | 21.24 | 1,000 | 0 | 0.0 | |
26/10/2021 |
21.33
|
501,500 | 20.88 | 21.68 | 20.80 | 0 | 0 | 0 | |
25/10/2021 |
20.88
|
190,400 | 20.80 | 21.06 | 20.80 | 1,000 | 0 | 0.0 | |
22/10/2021 |
20.80
|
287,700 | 20.88 | 20.97 | 20.62 | 0 | 0 | 0 | |
21/10/2021 |
20.88
|
212,800 | 21.06 | 21.06 | 20.62 | 0 | 0 | 0 | |
20/10/2021 |
21.06
|
289,200 | 21.06 | 21.06 | 20.71 | 0 | 20,000 | -0.5 | |
19/10/2021 |
21.06
|
546,300 | 21.06 | 21.24 | 20.62 | 300 | 4,000 | -0.1 | |
18/10/2021 |
21.06
|
427,700 | 21.06 | 21.50 | 20.88 | 2,000 | 0 | 0.0 | |
15/10/2021 |
21.06
|
313,800 | 20.62 | 21.33 | 20.88 | 0 | 0 | 0 | |
14/10/2021 |
20.62
|
416,600 | 20.09 | 20.88 | 20.18 | 3,800 | 0 | 0.1 | |
13/10/2021 |
20.09
|
180,600 | 20.18 | 20.35 | 19.91 | 100 | 0 | 0.0 | |
12/10/2021 |
20.18
|
258,200 | 20 | 20.35 | 19.82 | 0 | 0 | 0 | |
11/10/2021 |
20
|
232,800 | 19.91 | 20.09 | 19.82 | 1,200 | 0 | 0.0 | |
08/10/2021 |
19.91
|
333,400 | 20 | 20.18 | 19.65 | 0 | 0 | 0 | |
07/10/2021 |
20
|
259,103 | 19.65 | 20.18 | 19.47 | 3,000 | 0 | 0.1 | |
06/10/2021 |
19.65
|
788,100 | 19.12 | 20.35 | 19.03 | 6,000 | 0 | 0.1 | |
05/10/2021 |
19.12
|
1,727,254 | 19.12 | 19.12 | 18.58 | 0 | 4,600 | -0.1 | |
04/10/2021 |
19.12
|
697,520 | 19.38 | 22.12 | 18.85 | 0 | 0 | 0 | |
01/10/2021 |
19.38
|
878,104 | 19.73 | 19.73 | 19.12 | 0 | 0 | 0 | |
30/09/2021 |
19.73
|
1,165,863 | 20.35 | 20.35 | 19.38 | 0 | 0 | 0 | |
29/09/2021 |
20.35
|
613,144 | 20.18 | 23.01 | 19.56 | 0 | 0 | 0 | |
28/09/2021 |
20.18
|
905,100 | 21.24 | 21.24 | 20.09 | 0 | 0 | 0 | |
27/09/2021 |
21.24
|
1,022,595 | 21.50 | 22.30 | 21.15 | 0 | 0 | 0 | |
24/09/2021 |
21.50
|
2,714,221 | 22.65 | 23.63 | 21.15 | 0 | 0 | 0 | |
23/09/2021 |
22.65
|
2,242,519 | 19.82 | 22.74 | 20.18 | 20,000 | 5,000 | 0.3 | |
22/09/2021 |
19.82
|
140,100 | 20.09 | 20.09 | 19.47 | 0 | 0 | 0 | |
21/09/2021 |
20.09
|
277,800 | 20.27 | 21.77 | 19.65 | 0 | 0 | 0 | |
20/09/2021 |
20.27
|
602,110 | 19.47 | 20.53 | 19.82 | 0 | 0 | 0 | |
17/09/2021 |
19.47
|
456,820 | 19.29 | 20.44 | 16.37 | 0 | 0 | 0 | |
16/09/2021 |
19.29
|
117,743 | 19.29 | 22.12 | 19.03 | 0 | 0 | 0 | |
15/09/2021 |
19.29
|
126,300 | 19.56 | 19.56 | 19.12 | 0 | 0 | 0 | |
14/09/2021 |
19.56
|
130,675 | 19.47 | 19.65 | 19.29 | 0 | 0 | 0 | |
13/09/2021 |
19.47
|
174,300 | 19.47 | 19.73 | 19.29 | 0 | 0 | 0 | |
10/09/2021 |
19.47
|
124,601 | 19.47 | 19.73 | 19.38 | 0 | 0 | 0 | |
09/09/2021 |
19.47
|
48,600 | 19.29 | 19.47 | 19.03 | 0 | 0 | 0 | |
08/09/2021 |
19.29
|
49,500 | 19.47 | 19.47 | 19.29 | 0 | 0 | 0 | |
07/09/2021 |
19.47
|
89,391 | 19.29 | 19.56 | 19.20 | 0 | 0 | 0 | |
06/09/2021 |
19.29
|
99,800 | 19.29 | 19.29 | 18.58 | 0 | 0 | 0 | |
01/09/2021 |
19.29
|
63,600 | 19.38 | 19.38 | 19.29 | 0 | 0 | 0 | |
31/08/2021 |
19.38
|
79,061 | 19.38 | 20 | 19.38 | 0 | 0 | 0 | |
30/08/2021 |
19.38
|
71,700 | 19.29 | 19.47 | 19.20 | 0 | 0 | 0 | |
27/08/2021 |
19.29
|
30,310 | 19.12 | 19.29 | 18.67 | 0 | 0 | 0 | |
26/08/2021 |
19.12
|
34,600 | 19.47 | 19.47 | 19.12 | 0 | 0 | 0 | |
25/08/2021 |
19.47
|
43,801 | 19.12 | 19.47 | 19.03 | 0 | 0 | 0 | |
24/08/2021 |
19.12
|
56,092 | 19.03 | 22.04 | 18.76 | 0 | 0 | 0 | |
23/08/2021 |
19.03
|
61,813 | 19.91 | 19.91 | 18.94 | 0 | 0 | 0 | |
20/08/2021 |
19.91
|
73,500 | 20.44 | 20.44 | 19.47 | 0 | 0 | 0 | |
19/08/2021 |
20.44
|
47,700 | 20.35 | 21.15 | 20.27 | 0 | 0 | 0 | |
18/08/2021 |
20.35
|
51,300 | 20.53 | 20.71 | 20.35 | 0 | 0 | 0 | |
17/08/2021 |
20.53
|
61,000 | 20.71 | 21.24 | 20.53 | 0 | 0 | 0 | |
16/08/2021 |
20.71
|
77,100 | 20.35 | 20.80 | 20.35 | 0 | 0 | 0 | |
13/08/2021 |
20.35
|
63,674 | 20.53 | 20.53 | 20.18 | 0 | 0 | 0 | |
12/08/2021 |
20.53
|
48,129 | 20.35 | 20.80 | 20.18 | 0 | 0 | 0 | |
11/08/2021 |
20.35
|
129,007 | 20.35 | 21.24 | 20.09 | 0 | 400 | -0.0 | |
10/08/2021 |
20.35
|
122,401 | 20.53 | 20.62 | 20 | 0 | 0 | 0 | |
09/08/2021 |
20.53
|
114,601 | 20.35 | 21.24 | 20.27 | 0 | 0 | 0 | |
06/08/2021 |
20.35
|
198,487 | 21.24 | 21.68 | 20.27 | 0 | 0 | 0 | |
05/08/2021 |
21.24
|
186,700 | 19.29 | 21.24 | 19.29 | 0 | 0 | 0 | |
04/08/2021 |
19.29
|
100,500 | 19.29 | 19.65 | 19.29 | 0 | 0 | 0 | |
03/08/2021 |
19.29
|
112,300 | 19.29 | 19.91 | 19.03 | 0 | 0 | 0 | |
02/08/2021 |
19.29
|
122,200 | 19.20 | 19.47 | 18.85 | 0 | 0 | 0 | |
30/07/2021 |
19.20
|
92,600 | 18.94 | 20 | 19.03 | 0 | 0 | 0 | |
29/07/2021 |
18.94
|
73,600 | 18.67 | 19.03 | 18.67 | 0 | 0 | 0 | |
28/07/2021 |
18.67
|
37,400 | 18.41 | 18.85 | 18.41 | 0 | 0 | 0 | |
27/07/2021 |
18.41
|
42,900 | 18.50 | 18.94 | 18.23 | 0 | 0 | 0 | |
26/07/2021 |
18.50
|
33,780 | 18.85 | 18.85 | 17.26 | 0 | 100 | -0.0 | |
23/07/2021 |
18.85
|
32,100 | 19.03 | 19.03 | 18.76 | 0 | 0 | 0 | |
22/07/2021 |
19.03
|
49,600 | 18.85 | 19.38 | 18.76 | 0 | 0 | 0 | |
21/07/2021 |
18.85
|
41,700 | 18.94 | 19.65 | 18.85 | 0 | 0 | 0 | |
20/07/2021 |
18.94
|
23,201 | 18.58 | 19.65 | 18.32 | 0 | 0 | 0 | |
19/07/2021 |
18.58
|
59,300 | 20.27 | 20.27 | 17.52 | 0 | 0 | 0 | |
16/07/2021 |
20.27
|
51,195 | 20.53 | 20.53 | 20 | 0 | 0 | 0 | |
15/07/2021 |
20.53
|
29,698 | 19.82 | 20.53 | 19.12 | 0 | 0 | 0 | |
14/07/2021 |
19.82
|
36,800 | 19.82 | 20.18 | 19.47 | 0 | 0 | 0 | |
13/07/2021 |
19.82
|
67,200 | 19.82 | 22.57 | 19.47 | 400 | 0 | 0.0 | |
12/07/2021 |
19.82
|
176,070 | 21.33 | 25.22 | 19.12 | 0 | 0 | 0 | |
09/07/2021 |
21.33
|
138,449 | 22.57 | 22.57 | 21.24 | 0 | 0 | 0 | |
08/07/2021 |
22.57
|
59,256 | 23.10 | 23.54 | 22.12 | 0 | 0 | 0 | |
07/07/2021 |
23.10
|
75,936 | 23.36 | 24.51 | 22.48 | 0 | 0 | 0 |