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) |
0.50 | 0.66% | 21,700 | 0 | 0 |
72.60
76
76
|
2 tháng
(2024-07-22) |
0 | 0% | 71,000 | 0 | 0 |
71
78
76
|
3 tháng
(2024-06-21) |
-4.93 | -6.09% | 107,400 | 0 | 0 |
71
87.20
76
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 138,200 | -100 | -0.0 |
67.12
87.20
76
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 241,400 | -100 | -0.0 |
59.13
87.20
76
|
24 tháng
(2022-09-30) |
-32.42 | -29.90% | 367,981 | 100 | 0.0 |
59.13
111.18
76
|
36 tháng
(2021-10-05) |
-11.35 | -12.99% | 590,709 | -12,688 | -1.8 |
59.13
148.84
76
|
60 tháng
(2019-10-16) |
60.79 | 399.61% | 1,981,072 | 5,212 | -0.4 |
8.20
148.84
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/10/2020 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
02/10/2020 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
01/10/2020 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
30/09/2020 |
30.26
|
3,000 | 28.89 | 30.26 | 29.83 | 0 | 0 | 0 | |
29/09/2020 |
28.89
|
1 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
28/09/2020 |
28.89
|
0 | 30.00 | 28.89 | 28.89 | 0 | 0 | 0 | |
25/09/2020 |
30.00
|
3,785 | 28.98 | 30.00 | 28.30 | 0 | 0 | 0 | |
24/09/2020 |
28.98
|
1,551 | 27.70 | 28.98 | 28.98 | 0 | 0 | 0 | |
23/09/2020 |
27.70
|
10,100 | 28.04 | 28.04 | 27.70 | 0 | 0 | 0 | |
22/09/2020 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
21/09/2020 |
28.04
|
1 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
18/09/2020 |
28.04
|
0 | 28.38 | 28.04 | 28.04 | 0 | 0 | 0 | |
17/09/2020 |
28.38
|
3,068 | 27.96 | 28.38 | 27.27 | 0 | 0 | 0 | |
16/09/2020 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
15/09/2020 |
27.96
|
134 | 26.51 | 27.96 | 27.96 | 0 | 0 | 0 | |
14/09/2020 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
11/09/2020 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
10/09/2020 |
26.51
|
80 | 27.78 | 27.78 | 26.51 | 0 | 0 | 0 | |
09/09/2020 |
27.78
|
300 | 27.78 | 27.78 | 25.23 | 0 | 0 | 0 | |
08/09/2020 |
27.78
|
15 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
07/09/2020 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
04/09/2020 |
27.78
|
1,082 | 27.70 | 27.78 | 27.78 | 0 | 0 | 0 | |
03/09/2020 |
27.70
|
709 | 26.34 | 28.13 | 27.70 | 0 | 0 | 0 | |
01/09/2020 |
26.34
|
100 | 28.30 | 28.30 | 26.34 | 0 | 0 | 0 | |
31/08/2020 |
28.30
|
700 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
28/08/2020 |
28.30
|
4,689 | 28.30 | 28.30 | 28.21 | 0 | 0 | 0 | |
27/08/2020 |
28.30
|
114 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
26/08/2020 |
28.30
|
101 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
25/08/2020 |
28.30
|
1,963 | 28.30 | 28.30 | 28.13 | 0 | 0 | 0 | |
24/08/2020 |
28.30
|
2,058 | 28.30 | 28.30 | 28.04 | 0 | 0 | 0 | |
21/08/2020 |
28.30
|
92 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
20/08/2020 |
28.30
|
664 | 28.30 | 28.30 | 28.13 | 0 | 0 | 0 | |
19/08/2020 |
28.30
|
385 | 28.21 | 28.30 | 28.30 | 0 | 0 | 0 | |
18/08/2020 |
28.21
|
828 | 27.70 | 28.21 | 28.21 | 0 | 0 | 0 | |
17/08/2020 |
27.70
|
7,110 | 26.42 | 28.64 | 27.61 | 0 | 0 | 0 | |
14/08/2020 |
26.42
|
1,109 | 26.17 | 26.42 | 26.42 | 0 | 0 | 0 | |
13/08/2020 |
26.17
|
2,169 | 25.82 | 26.25 | 26.17 | 0 | 0 | 0 | |
12/08/2020 |
25.82
|
3,734 | 26.17 | 26.42 | 25.82 | 0 | 0 | 0 | |
11/08/2020 |
26.17
|
54 | 27.53 | 27.53 | 26.17 | 0 | 0 | 0 | |
10/08/2020 |
27.53
|
7,200 | 27.70 | 27.96 | 25.48 | 0 | 0 | 0 | |
07/08/2020 |
27.70
|
6,000 | 27.44 | 27.70 | 25.57 | 0 | 0 | 0 | |
06/08/2020 |
27.44
|
6,000 | 27.19 | 27.44 | 27.27 | 0 | 0 | 0 | |
05/08/2020 |
27.19
|
100 | 26.51 | 27.19 | 27.19 | 0 | 0 | 0 | |
04/08/2020 |
26.51
|
100 | 26.42 | 26.51 | 26.51 | 0 | 0 | 0 | |
03/08/2020 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
31/07/2020 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
30/07/2020 |
26.42
|
10 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
29/07/2020 |
26.42
|
3,400 | 25.31 | 26.42 | 26.42 | 0 | 0 | 0 | |
28/07/2020 |
25.31
|
20 | 25.57 | 25.57 | 25.31 | 0 | 0 | 0 | |
27/07/2020 |
25.57
|
3,400 | 24.72 | 25.57 | 24.72 | 0 | 0 | 0 | |
24/07/2020 |
24.72
|
100 | 25.14 | 25.14 | 24.72 | 0 | 0 | 0 | |
23/07/2020 |
25.14
|
1,200 | 26.59 | 26.59 | 24.72 | 0 | 0 | 0 | |
22/07/2020 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
21/07/2020 |
26.59
|
174 | 25.82 | 26.59 | 26.59 | 0 | 0 | 0 | |
20/07/2020 |
25.82
|
100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
17/07/2020 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
16/07/2020 |
25.82
|
2,000 | 26.34 | 26.34 | 25.82 | 0 | 0 | 0 | |
15/07/2020 |
26.34
|
1,574 | 25.91 | 26.34 | 25.99 | 0 | 0 | 0 | |
14/07/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
13/07/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
10/07/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
09/07/2020 |
25.91
|
510 | 25.57 | 25.91 | 25.91 | 0 | 0 | 0 | |
08/07/2020 |
25.57
|
3,012 | 25.57 | 25.91 | 25.57 | 0 | 0 | 0 | |
07/07/2020 |
25.57
|
2,600 | 25.91 | 25.91 | 25.57 | 0 | 0 | 0 | |
06/07/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
03/07/2020 |
25.91
|
1,000 | 25.57 | 25.91 | 25.91 | 0 | 0 | 0 | |
02/07/2020 |
25.57
|
86 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
01/07/2020 |
25.57
|
710 | 25.06 | 25.57 | 25.57 | 0 | 0 | 0 | |
30/06/2020 |
25.06
|
0 | 25.14 | 25.06 | 25.06 | 0 | 0 | 0 | |
29/06/2020 |
25.14
|
2,400 | 22.84 | 25.14 | 24.72 | 0 | 0 | 0 | |
26/06/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
25/06/2020 |
22.84
|
0 | 24.29 | 22.84 | 22.84 | 0 | 0 | 0 | |
24/06/2020 |
24.29
|
1,700 | 24.80 | 24.80 | 22.24 | 0 | 0 | 0 | |
23/06/2020 |
24.80
|
1,303 | 24.72 | 24.80 | 24.80 | 0 | 0 | 0 | |
22/06/2020 |
24.72
|
5,518 | 24.72 | 25.57 | 22.67 | 0 | 0 | 0 | |
19/06/2020 |
24.72
|
116 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
18/06/2020 |
24.72
|
850 | 27.27 | 27.27 | 24.72 | 0 | 0 | 0 | |
17/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/58 (Volume + 58%, Ratio=0.58) | |||||||||
17/06/2020 |
27.27
|
100 | 25.08 | 27.27 | 27.27 | 0 | 0 | 0 | |
16/06/2020 |
25.08
|
9,526 | 25.08 | 25.78 | 25.08 | 0 | 0 | 0 | |
15/06/2020 |
25.08
|
5,462 | 24.27 | 25.35 | 24.98 | 0 | 0 | 0 | |
12/06/2020 |
24.27
|
801 | 24.98 | 24.98 | 24.27 | 0 | 0 | 0 | |
11/06/2020 |
24.98
|
119 | 25.62 | 25.62 | 24.98 | 0 | 0 | 0 | |
10/06/2020 |
25.62
|
13,700 | 24.81 | 25.62 | 24.54 | 0 | 0 | 0 | |
09/06/2020 |
24.81
|
1,300 | 24.81 | 25.03 | 22.93 | 0 | 0 | 0 | |
08/06/2020 |
24.81
|
1,200 | 25.03 | 25.03 | 24.81 | 0 | 0 | 0 | |
05/06/2020 |
25.03
|
450 | 25.08 | 25.08 | 25.03 | 0 | 0 | 0 | |
04/06/2020 |
25.08
|
5,418 | 23.73 | 25.08 | 24.27 | 0 | 0 | 0 | |
03/06/2020 |
23.73
|
100 | 23.79 | 23.79 | 23.73 | 0 | 0 | 0 | |
02/06/2020 |
23.79
|
937 | 23.79 | 23.79 | 23.73 | 0 | 0 | 0 | |
01/06/2020 |
23.79
|
200 | 24.44 | 24.44 | 23.79 | 0 | 0 | 0 | |
29/05/2020 |
24.44
|
4,065 | 24.38 | 24.44 | 23.73 | 0 | 0 | 0 | |
28/05/2020 |
24.38
|
4,205 | 21.58 | 24.38 | 22.12 | 0 | 0 | 0 | |
27/05/2020 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
26/05/2020 |
21.58
|
1,500 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
25/05/2020 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
22/05/2020 |
21.58
|
4,056 | 21.09 | 21.58 | 21.58 | 0 | 0 | 0 | |
21/05/2020 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
20/05/2020 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
19/05/2020 |
21.09
|
200 | 21.58 | 21.58 | 21.09 | 0 | 0 | 0 | |
18/05/2020 |
21.58
|
550 | 21.36 | 21.58 | 21.58 | 0 | 0 | 0 |