Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
35.31
|
81,645 | 35.31 | 35.49 | 34.46 | 0 | 0 | 0 | |
07/07/2021 |
35.31
|
234,535 | 35.13 | 35.43 | 33.60 | 0 | 0 | 0 | |
06/07/2021 |
35.13
|
50,511 | 35.62 | 35.92 | 35.13 | 0 | 0 | 0 | |
05/07/2021 |
35.62
|
38,394 | 35.37 | 35.98 | 34.82 | 0 | 0 | 0 | |
02/07/2021 |
35.37
|
56,283 | 35.49 | 35.98 | 35.25 | 0 | 0 | 0 | |
01/07/2021 |
35.49
|
60,944 | 35.98 | 36.90 | 35.37 | 0 | 0 | 0 | |
30/06/2021 |
35.98
|
50,054 | 35.68 | 36.59 | 35.62 | 0 | 0 | 0 | |
29/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
29/06/2021 |
35.68
|
30,358 | 34.12 | 37.45 | 35.25 | 0 | 0 | 0 | |
28/06/2021 |
34.12
|
108,796 | 33.60 | 35.10 | 33.66 | 0 | 0 | 0 | |
25/06/2021 |
33.60
|
38,495 | 33.60 | 33.66 | 32.80 | 0 | 0 | 0 | |
24/06/2021 |
33.60
|
38,730 | 33.95 | 33.95 | 33.08 | 0 | 0 | 0 | |
23/06/2021 |
33.95
|
24,880 | 33.95 | 34.23 | 33.37 | 0 | 0 | 0 | |
22/06/2021 |
33.95
|
110,587 | 34.46 | 36.25 | 33.37 | 0 | 0 | 0 | |
21/06/2021 |
34.46
|
114,863 | 33.72 | 34.81 | 33.72 | 0 | 0 | 0 | |
18/06/2021 |
33.72
|
131,950 | 31.64 | 34.52 | 31.64 | 0 | 0 | 0 | |
17/06/2021 |
31.64
|
73,500 | 29.34 | 32.22 | 29.23 | 0 | 0 | 0 | |
16/06/2021 |
29.34
|
50,433 | 30.15 | 30.55 | 29.06 | 1,000 | 0 | 0.1 | |
15/06/2021 |
30.15
|
274,025 | 30.67 | 30.67 | 29.63 | 1,100 | 0 | 0.1 | |
14/06/2021 |
30.67
|
115,260 | 27.96 | 30.72 | 28.19 | 1,900 | 0 | 0.1 | |
11/06/2021 |
27.96
|
78,095 | 27.27 | 28.25 | 27.44 | 0 | 900 | -0.0 | |
10/06/2021 |
27.27
|
333,925 | 26.18 | 27.62 | 25.89 | 0 | 0 | 0 | |
09/06/2021 |
26.18
|
96,300 | 26.01 | 26.64 | 25.89 | 0 | 0 | 0 | |
08/06/2021 |
26.01
|
61,615 | 26.18 | 26.18 | 25.66 | 0 | 0 | 0 | |
07/06/2021 |
26.18
|
80,665 | 26.35 | 26.35 | 25.37 | 0 | 0 | 0 | |
04/06/2021 |
26.35
|
136,519 | 26.93 | 26.98 | 26.01 | 0 | 0 | 0 | |
03/06/2021 |
26.93
|
157,600 | 26.87 | 27.04 | 26.58 | 0 | 0 | 0 | |
02/06/2021 |
26.87
|
79,540 | 26.12 | 27.04 | 26.12 | 0 | 0 | 0 | |
01/06/2021 |
26.12
|
70,220 | 25.66 | 26.18 | 25.43 | 0 | 0 | 0 | |
31/05/2021 |
25.66
|
56,720 | 25.43 | 26.47 | 25.37 | 0 | 0 | 0 | |
28/05/2021 |
25.43
|
175,800 | 25.83 | 25.83 | 25.14 | 0 | 1,000 | -0.0 | |
27/05/2021 |
25.83
|
124,800 | 26.41 | 26.75 | 25.32 | 0 | 0 | 0 | |
26/05/2021 |
26.41
|
108,100 | 26.41 | 26.75 | 25.89 | 900 | 0 | 0.0 | |
25/05/2021 |
26.41
|
84,900 | 26.98 | 27.27 | 26.35 | 0 | 0 | 0 | |
24/05/2021 |
26.98
|
72,447 | 27.62 | 27.62 | 26.64 | 0 | 0 | 0 | |
21/05/2021 |
27.62
|
59,500 | 26.12 | 27.62 | 25.32 | 0 | 0 | 0 | |
20/05/2021 |
26.12
|
70,400 | 27.33 | 27.62 | 26.12 | 0 | 0 | 0 | |
19/05/2021 |
27.33
|
124,290 | 26.75 | 27.56 | 26.47 | 1,000 | 0 | 0.0 | |
18/05/2021 |
26.75
|
120,370 | 25.43 | 27.04 | 25.43 | 0 | 0 | 0 | |
17/05/2021 |
25.43
|
170,219 | 23.59 | 25.89 | 23.59 | 0 | 19,800 | -0.9 | |
14/05/2021 |
23.59
|
72,065 | 23.88 | 24.05 | 23.24 | 0 | 0 | 0 | |
13/05/2021 |
23.88
|
55,800 | 24.16 | 24.34 | 23.07 | 0 | 0 | 0 | |
12/05/2021 |
24.16
|
102,373 | 24.11 | 24.28 | 23.59 | 0 | 0 | 0 | |
11/05/2021 |
24.11
|
160,500 | 23.82 | 24.45 | 23.30 | 0 | 25,425 | -1.1 | |
10/05/2021 |
23.82
|
78,745 | 23.59 | 23.88 | 23.30 | 0 | 20 | -0.0 | |
07/05/2021 |
23.59
|
142,523 | 23.30 | 23.76 | 22.73 | 0 | 2,500 | -0.1 | |
06/05/2021 |
23.30
|
192,300 | 22.67 | 23.88 | 22.67 | 0 | 14,500 | -0.6 | |
05/05/2021 |
22.67
|
52,310 | 22.61 | 23.01 | 22.44 | 0 | 0 | 0 | |
04/05/2021 |
22.61
|
162,500 | 21.86 | 23.01 | 20.94 | 0 | 0 | 0 | |
29/04/2021 |
21.86
|
47,693 | 21.92 | 22.44 | 19.85 | 0 | 0 | 0 | |
28/04/2021 |
21.92
|
35,400 | 21.81 | 21.98 | 21.69 | 0 | 0 | 0 | |
27/04/2021 |
21.81
|
53,300 | 21.58 | 22.15 | 21.58 | 0 | 0 | 0 | |
26/04/2021 |
21.58
|
59,156 | 21.81 | 22.21 | 21.58 | 0 | 0 | 0 | |
23/04/2021 |
21.81
|
68,130 | 21.40 | 21.81 | 20.77 | 0 | 0 | 0 | |
22/04/2021 |
21.40
|
89,316 | 22.38 | 22.38 | 21.35 | 0 | 0 | 0 | |
20/04/2021 |
22.38
|
80,165 | 22.44 | 22.55 | 21.86 | 0 | 0 | 0 | |
19/04/2021 |
22.44
|
79,145 | 22.09 | 23.01 | 22.04 | 0 | 0 | 0 | |
16/04/2021 |
22.09
|
70,701 | 22.21 | 22.32 | 20.71 | 0 | 0 | 0 | |
15/04/2021 |
22.21
|
58,234 | 22.15 | 22.73 | 21.98 | 0 | 0 | 0 | |
14/04/2021 |
22.15
|
51,646 | 21.98 | 22.27 | 21.58 | 0 | 0 | 0 | |
13/04/2021 |
21.98
|
67,501 | 22.73 | 22.96 | 21.86 | 100 | 0 | 0.0 | |
12/04/2021 |
22.73
|
85,259 | 22.96 | 23.36 | 22.50 | 0 | 0 | 0 | |
09/04/2021 |
22.96
|
292,291 | 22.32 | 23.88 | 21.86 | 0 | 0 | 0 | |
08/04/2021 |
22.32
|
106,910 | 22.32 | 22.84 | 21.86 | 0 | 17,200 | -0.7 | |
07/04/2021 |
22.32
|
78,840 | 22.04 | 23.59 | 22.09 | 0 | 14,100 | -0.6 | |
06/04/2021 |
22.04
|
338,659 | 20.08 | 22.04 | 20.43 | 100 | 20,000 | -0.8 | |
05/04/2021 |
20.08
|
131,800 | 20.19 | 20.60 | 19.56 | 0 | 0 | 0 | |
02/04/2021 |
20.19
|
94,679 | 20.02 | 20.66 | 20.08 | 0 | 0 | 0 | |
01/04/2021 |
20.02
|
48,226 | 19.91 | 20.43 | 19.91 | 0 | 0 | 0 | |
31/03/2021 |
19.91
|
162,210 | 19.62 | 20.71 | 19.56 | 100 | 0 | 0.0 | |
30/03/2021 |
19.62
|
91,500 | 20.31 | 20.31 | 19.56 | 0 | 0 | 0 | |
29/03/2021 |
20.31
|
63,740 | 20.54 | 20.71 | 20.25 | 0 | 0 | 0 | |
26/03/2021 |
20.54
|
141,850 | 20.14 | 21.06 | 19.27 | 0 | 0 | 0 | |
25/03/2021 |
20.14
|
168,010 | 20.71 | 20.71 | 19.85 | 0 | 0 | 0 | |
24/03/2021 |
20.71
|
141,755 | 21.29 | 21.69 | 20.25 | 0 | 0 | 0 | |
23/03/2021 |
21.29
|
216,348 | 22.67 | 22.67 | 21.29 | 0 | 0 | 0 | |
22/03/2021 |
22.67
|
262,640 | 21.29 | 22.73 | 21.29 | 0 | 20,000 | -0.8 | |
19/03/2021 |
21.29
|
123,020 | 20.94 | 21.58 | 20.60 | 0 | 20,000 | -0.7 | |
18/03/2021 |
20.94
|
132,216 | 20.77 | 21.06 | 20.43 | 0 | 0 | 0 | |
17/03/2021 |
20.77
|
124,022 | 20.66 | 20.83 | 20.48 | 0 | 0 | 0 | |
16/03/2021 |
20.66
|
330,143 | 19.85 | 21.00 | 19.85 | 0 | 50,000 | -1.8 | |
15/03/2021 |
19.85
|
156,400 | 19.50 | 19.91 | 19.45 | 0 | 0 | 0 | |
12/03/2021 |
19.50
|
87,810 | 19.68 | 19.85 | 19.10 | 0 | 0 | 0 | |
11/03/2021 |
19.68
|
200,751 | 19.22 | 20.14 | 18.93 | 0 | 0 | 0 | |
10/03/2021 |
19.22
|
108,290 | 19.39 | 19.85 | 18.87 | 0 | 0 | 0 | |
09/03/2021 |
19.39
|
106,105 | 19.91 | 19.91 | 18.76 | 0 | 0 | 0 | |
08/03/2021 |
19.91
|
180,901 | 19.27 | 19.91 | 18.41 | 0 | 0 | 0 | |
05/03/2021 |
19.27
|
171,987 | 18.35 | 19.50 | 17.61 | 0 | 1,000 | -0.0 | |
04/03/2021 |
18.35
|
231,805 | 19.04 | 19.27 | 17.26 | 0 | 0 | 0 | |
03/03/2021 |
19.04
|
153,624 | 19.50 | 20.14 | 18.70 | 0 | 0 | 0 | |
02/03/2021 |
19.50
|
326,271 | 19.04 | 19.50 | 18.30 | 0 | 0 | 0 | |
01/03/2021 |
19.04
|
130,366 | 19.56 | 20.14 | 18.99 | 0 | 0 | 0 | |
26/02/2021 |
19.56
|
216,074 | 18.53 | 20.02 | 18.41 | 0 | 41,000 | -1.4 | |
25/02/2021 |
18.53
|
393,760 | 16.86 | 18.53 | 16.69 | 0 | 50,000 | -1.6 | |
24/02/2021 |
16.86
|
109,932 | 17.20 | 17.32 | 16.69 | 0 | 0 | 0 | |
23/02/2021 |
17.20
|
155,900 | 17.84 | 18.47 | 16.97 | 0 | 28,100 | -0.8 | |
22/02/2021 |
17.84
|
337,889 | 16.22 | 17.84 | 16.46 | 0 | 50,100 | -1.5 | |
19/02/2021 |
16.22
|
166,200 | 14.79 | 16.22 | 14.96 | 0 | 61,500 | -1.7 | |
18/02/2021 |
14.79
|
125,600 | 14.73 | 15.53 | 14.61 | 0 | 70,600 | -1.8 | |
17/02/2021 |
14.73
|
104,204 | 15.07 | 15.07 | 14.67 | 0 | 63,354 | -1.6 | |
09/02/2021 |
15.07
|
58,354 | 15.42 | 15.48 | 14.84 | 0 | 1,000 | -0.0 |