| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 0.15% | 890,500 | -200 | -0.0 |
64.30
65.70
65.70
|
|
2 tháng
(2024-07-22) |
0.90 | 1.39% | 1,730,600 | 0 | -0.0 |
64.30
66.30
65.70
|
|
3 tháng
(2024-06-20) |
0.40 | 0.61% | 2,687,500 | 0 | -0.0 |
64.30
66.30
65.70
|
|
6 tháng
(2024-03-22) |
0.10 | 0.15% | 5,877,720 | -2,400 | -0.2 |
64.30
67.10
65.70
|
|
12 tháng
(2023-09-25) |
-0.30 | -0.45% | 13,255,664 | -17,608 | -1.1 |
63
67.30
65.70
|
|
24 tháng
(2022-09-29) |
-1.50 | -2.23% | 58,516,146 | -3,298 | -0.2 |
63
69.80
65.70
|
|
36 tháng
(2021-10-04) |
3.80 | 6.14% | 160,819,299 | -9,898 | -0.5 |
61.90
97
65.70
|
|
60 tháng
(2021-04-12) |
47.27 | 256.57% | 179,497,685 | -4,598 | -0.1 |
18.43
97
65.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/07/2021 |
64.90
|
370,000 | 62.50 | 64.90 | 60.10 | 0 | 0 | 0 | |
| 05/07/2021: Quyền mua cổ phiếu: 10/7 Giá: 10 (Volume + 70%, Ratio=0.70) | |||||||||
| 05/07/2021 |
56.80
|
290,902 | 56.50 | 56.80 | 55 | 2,000 | 0 | 0.1 | |
| 02/07/2021 |
51.12
|
435,400 | 50.61 | 51.76 | 46.70 | 2,000 | 0 | 0.2 | |
| 01/07/2021 |
51.76
|
378,213 | 51.76 | 51.89 | 47.98 | 0 | 0 | 0 | |
| 30/06/2021 |
51.37
|
310,100 | 52.78 | 52.78 | 50.22 | 0 | 0 | 0 | |
| 29/06/2021 |
52.65
|
262,700 | 54.32 | 54.32 | 49.77 | 0 | 0 | 0 | |
| 28/06/2021 |
49.71
|
173,100 | 50.22 | 53.23 | 47.34 | 0 | 0 | 0 | |
| 25/06/2021 |
50.09
|
237,830 | 56.04 | 56.04 | 48.75 | 0 | 0 | 0 | |
| 24/06/2021 |
48.75
|
43,413 | 46.38 | 48.75 | 46.38 | 0 | 0 | 0 | |
| 23/06/2021 |
44.14
|
204,000 | 38.32 | 44.14 | 38.32 | 0 | 0 | 0 | |
| 22/06/2021 |
37.30
|
163,730 | 36.85 | 40.95 | 36.53 | 0 | 0 | 0 | |
| 21/06/2021 |
36.79
|
124,800 | 36.21 | 38.39 | 35.44 | 0 | 0 | 0 | |
| 18/06/2021 |
36.21
|
106,900 | 35.12 | 36.79 | 33.78 | 0 | 0 | 0 | |
| 17/06/2021 |
34.10
|
101,900 | 33.91 | 35.32 | 32.82 | 0 | 0 | 0 | |
| 16/06/2021 |
32.82
|
147,640 | 35.19 | 35.19 | 32.31 | 0 | 0 | 0 | |
| 15/06/2021 |
34.61
|
125,610 | 37.75 | 37.75 | 33.97 | 0 | 0 | 0 | |
| 14/06/2021 |
35.19
|
72,900 | 38.64 | 39.03 | 33.27 | 0 | 0 | 0 | |
| 11/06/2021 |
39.03
|
11,300 | 38.96 | 39.35 | 38.96 | 0 | 0 | 0 | |
| 10/06/2021 |
35.25
|
27,800 | 39.03 | 39.03 | 35.25 | 0 | 0 | 0 | |
| 09/06/2021 |
33.91
|
25,900 | 39.03 | 39.03 | 33.91 | 0 | 0 | 0 | |
| 08/06/2021 |
38.58
|
12,500 | 38.71 | 39.03 | 32.76 | 0 | 0 | 0 | |
| 07/06/2021 |
38.96
|
16,500 | 40.31 | 40.31 | 37.87 | 0 | 0 | 0 | |
| 04/06/2021 |
38.96
|
27,600 | 39.03 | 40.88 | 38.26 | 0 | 0 | 0 | |
| 03/06/2021 |
40.95
|
8,500 | 43.12 | 43.12 | 39.79 | 0 | 0 | 0 | |
| 02/06/2021 |
44.14
|
23,400 | 43.18 | 44.14 | 38.39 | 0 | 0 | 0 | |
| 01/06/2021 |
42.16
|
17,900 | 44.72 | 44.72 | 39.67 | 0 | 0 | 0 | |
| 31/05/2021 |
42.86
|
15,400 | 44.78 | 44.78 | 39.67 | 0 | 0 | 0 | |
| 28/05/2021 |
41.46
|
8,918 | 43.50 | 44.14 | 38.39 | 0 | 0 | 0 | |
| 27/05/2021 |
40.95
|
4,200 | 46.06 | 46.06 | 40.95 | 0 | 0 | 0 | |
| 26/05/2021 |
46.70
|
700 | 46.64 | 46.70 | 46.64 | 0 | 0 | 0 | |
| 25/05/2021 |
49.45
|
3,602 | 43.82 | 49.58 | 42.48 | 0 | 0 | 0 | |
| 24/05/2021 |
49.65
|
4,000 | 49.90 | 49.90 | 49.65 | 0 | 0 | 0 | |
| 21/05/2021 |
44.14
|
9,107 | 42.22 | 44.14 | 41.59 | 0 | 0 | 0 | |
| 20/05/2021 |
37.75
|
14,520 | 41.59 | 41.59 | 37.49 | 0 | 0 | 0 | |
| 19/05/2021 |
43.50
|
14,700 | 43.50 | 44.46 | 40.63 | 0 | 0 | 0 | |
| 18/05/2021 |
44.02
|
15,850 | 47.34 | 47.34 | 43.82 | 0 | 0 | 0 | |
| 17/05/2021 |
47.41
|
7,000 | 50.41 | 50.41 | 47.34 | 0 | 0 | 0 | |
| 14/05/2021 |
51.18
|
14,900 | 49.26 | 51.18 | 49.26 | 0 | 0 | 0 | |
| 13/05/2021 |
50.86
|
15,301 | 53.10 | 54.38 | 50.61 | 0 | 0 | 0 | |
| 12/05/2021 |
51.82
|
15,910 | 51.18 | 51.82 | 49.33 | 0 | 0 | 0 | |
| 11/05/2021 |
51.25
|
6,008 | 50.54 | 51.31 | 49.26 | 0 | 0 | 0 | |
| 10/05/2021 |
51.18
|
35,600 | 51.31 | 51.31 | 48.62 | 0 | 0 | 0 | |
| 07/05/2021 |
51.31
|
34,002 | 55.66 | 63.34 | 47.34 | 0 | 900 | -0.1 | |
| 06/05/2021 |
55.02
|
39,630 | 51.82 | 57.39 | 51.18 | 0 | 0 | 0 | |
| 05/05/2021 |
51.82
|
22,950 | 54.64 | 56.30 | 50.09 | 0 | 0 | 0 | |
| 04/05/2021 |
56.17
|
12,100 | 54.38 | 62.06 | 54.38 | 0 | 0 | 0 | |
| 29/04/2021 |
63.98
|
88,700 | 53.16 | 63.98 | 53.16 | 0 | 100 | -0.0 | |
| 28/04/2021 |
57.13
|
45,900 | 74.21 | 75.49 | 57.13 | 0 | 0 | 0 | |
| 27/04/2021 |
67.30
|
78,500 | 67.18 | 67.30 | 63.98 | 1,400 | 0 | 0.1 | |
| 26/04/2021 |
58.67
|
89,100 | 51.82 | 58.67 | 51.82 | 300 | 0 | 0.0 | |
| 23/04/2021 |
54.12
|
73,300 | 54.12 | 54.12 | 46.70 | 400 | 0 | 0.0 | |
| 22/04/2021 |
48.56
|
28,200 | 45.42 | 48.56 | 45.42 | 0 | 0 | 0 | |
| 20/04/2021 |
41.90
|
475,500 | 42.22 | 42.22 | 41.59 | 500 | 0 | 0.0 | |
| 19/04/2021 |
36.91
|
415,100 | 36.91 | 36.91 | 32.31 | 0 | 0 | 0 | |
| 16/04/2021 |
32.12
|
176,900 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 15/04/2021 |
27.96
|
900 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 14/04/2021 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 13/04/2021 |
21.18
|
200 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 12/04/2021 |
18.43
|
800 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |