Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 0.60% | 2,823,400 | 520 | 0.0 |
33.45
35.30
33.70
|
2 tháng
(2024-09-09) |
-1.40 | -3.99% | 4,639,700 | -13,067 | -0.4 |
33.45
36.15
33.70
|
3 tháng
(2024-08-12) |
1.06 | 3.26% | 6,283,900 | 16,633 | 0.6 |
32.64
36.15
33.70
|
6 tháng
(2024-05-13) |
5.06 | 17.68% | 11,774,000 | 51,625 | 1.8 |
28.64
36.15
33.70
|
12 tháng
(2023-11-14) |
6.95 | 25.98% | 28,667,500 | -4,475 | 0.3 |
23.09
36.15
33.70
|
24 tháng
(2022-11-21) |
14.21 | 72.93% | 55,377,200 | 38,027 | 1.1 |
19.49
36.15
33.70
|
36 tháng
(2021-11-24) |
15.43 | 84.41% | 67,228,900 | 39,359 | 1.2 |
14.95
36.15
33.70
|
60 tháng
(2019-12-05) |
25.02 | 288.25% | 110,050,020 | 55,929 | 2.0 |
7.74
36.15
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2021 |
17.03
|
184,800 | 17.28 | 17.28 | 16.72 | 0 | 0 | 0 | |
02/04/2021 |
17.28
|
174,900 | 17.34 | 17.34 | 16.90 | 0 | 0 | 0 | |
01/04/2021 |
17.34
|
172,000 | 17.28 | 17.34 | 16.90 | 0 | 0 | 0 | |
31/03/2021 |
17.28
|
185,700 | 17.28 | 17.28 | 16.97 | 0 | 0 | 0 | |
30/03/2021 |
17.28
|
194,100 | 18.20 | 18.20 | 17.28 | 0 | 0 | 0 | |
29/03/2021 |
18.20
|
159,600 | 18.51 | 18.51 | 17.71 | 0 | 0 | 0 | |
26/03/2021 |
18.51
|
150,800 | 18.58 | 18.58 | 17.28 | 0 | 0 | 0 | |
25/03/2021 |
18.58
|
126,300 | 18.14 | 18.89 | 17.40 | 0 | 0 | 0 | |
24/03/2021 |
18.14
|
90,500 | 18.20 | 18.58 | 18.02 | 0 | 0 | 0 | |
23/03/2021 |
18.20
|
92,300 | 17.96 | 18.27 | 17.96 | 0 | 0 | 0 | |
22/03/2021 |
17.96
|
108,500 | 17.59 | 17.96 | 17.65 | 0 | 500 | -0.0 | |
19/03/2021 |
17.59
|
107,300 | 17.34 | 17.65 | 17.28 | 0 | 0 | 0 | |
18/03/2021 |
17.34
|
100,400 | 17.28 | 17.34 | 17.21 | 0 | 0 | 0 | |
17/03/2021 |
17.28
|
127,700 | 16.97 | 17.28 | 16.78 | 1,000 | 0 | 0.0 | |
16/03/2021 |
16.97
|
107,400 | 16.90 | 17.46 | 16.90 | 0 | 0 | 0 | |
15/03/2021 |
16.90
|
110,000 | 16.66 | 16.97 | 16.90 | 0 | 0 | 0 | |
12/03/2021 |
16.66
|
110,400 | 16.84 | 17.15 | 16.66 | 0 | 0 | 0 | |
11/03/2021 |
16.84
|
134,700 | 16.78 | 16.97 | 16.78 | 500 | 0 | 0.0 | |
10/03/2021 |
16.78
|
120,600 | 16.72 | 16.90 | 16.47 | 0 | 0 | 0 | |
09/03/2021 |
16.72
|
107,000 | 16.66 | 16.72 | 16.47 | 0 | 0 | 0 | |
08/03/2021 |
16.66
|
125,800 | 16.10 | 16.66 | 16.10 | 0 | 0 | 0 | |
05/03/2021 |
16.10
|
117,500 | 16.04 | 16.10 | 15.79 | 0 | 0 | 0 | |
04/03/2021 |
16.04
|
110,600 | 16.10 | 16.10 | 15.98 | 0 | 0 | 0 | |
03/03/2021 |
16.10
|
113,900 | 15.98 | 16.10 | 15.85 | 0 | 0 | 0 | |
02/03/2021 |
15.98
|
104,900 | 15.98 | 16.10 | 15.79 | 0 | 0 | 0 | |
01/03/2021 |
15.98
|
104,300 | 15.79 | 15.98 | 15.67 | 0 | 0 | 0 | |
26/02/2021 |
15.79
|
95,200 | 15.60 | 15.79 | 15.60 | 0 | 0 | 0 | |
25/02/2021 |
15.60
|
99,100 | 15.79 | 15.79 | 15.54 | 0 | 0 | 0 | |
24/02/2021 |
15.79
|
101,100 | 15.79 | 16.10 | 15.73 | 0 | 0 | 0 | |
23/02/2021 |
15.79
|
110,200 | 15.85 | 15.85 | 15.60 | 0 | 0 | 0 | |
22/02/2021 |
15.85
|
138,200 | 16.84 | 16.84 | 15.85 | 800 | 0 | 0.0 | |
19/02/2021 |
16.84
|
161,200 | 15.79 | 16.84 | 15.67 | 0 | 0 | 0 | |
18/02/2021 |
15.79
|
146,200 | 15.60 | 15.85 | 15.48 | 0 | 1,000 | -0.0 | |
17/02/2021 |
15.60
|
146,500 | 15.48 | 15.79 | 15.48 | 0 | 0 | 0 | |
09/02/2021 |
15.48
|
134,500 | 15.79 | 15.85 | 14.74 | 0 | 1,200 | -0.0 | |
08/02/2021 |
15.79
|
136,000 | 15.67 | 15.79 | 15.48 | 0 | 0 | 0 | |
05/02/2021 |
15.67
|
146,300 | 15.67 | 15.73 | 14.61 | 0 | 500 | -0.0 | |
04/02/2021 |
15.67
|
120,800 | 15.67 | 15.79 | 15.48 | 0 | 0 | 0 | |
03/02/2021 |
15.67
|
106,400 | 15.60 | 15.67 | 14.98 | 0 | 0 | 0 | |
02/02/2021 |
15.60
|
74,800 | 15.73 | 15.73 | 14.74 | 0 | 0 | 0 | |
01/02/2021 |
15.73
|
245,400 | 15.79 | 15.79 | 14.86 | 0 | 0 | 0 | |
29/01/2021 |
15.79
|
233,700 | 15.79 | 16.10 | 14.92 | 0 | 0 | 0 | |
28/01/2021 |
15.79
|
226,400 | 15.67 | 15.79 | 14.86 | 0 | 0 | 0 | |
27/01/2021 |
15.67
|
2,600 | 15.70 | 15.73 | 14.86 | 0 | 0 | 0 | |
26/01/2021 |
15.70
|
111,100 | 15.42 | 15.73 | 14.71 | 0 | 0 | 0 | |
25/01/2021 |
15.42
|
151,400 | 15.79 | 16.10 | 14.71 | 0 | 0 | 0 | |
22/01/2021 |
15.79
|
150,900 | 16.69 | 16.69 | 15.54 | 400 | 0 | 0.0 | |
21/01/2021 |
16.69
|
67,600 | 16.16 | 16.69 | 15.05 | 0 | 0 | 0 | |
20/01/2021 |
16.16
|
1,700 | 17.37 | 17.37 | 16.16 | 0 | 0 | 0 | |
19/01/2021 |
17.37
|
3,500 | 18.67 | 18.67 | 17.37 | 0 | 0 | 0 | |
18/01/2021 |
18.67
|
1,700 | 20.06 | 20.06 | 18.67 | 0 | 0 | 0 | |
15/01/2021 |
20.06
|
182,800 | 19.35 | 20.19 | 18.02 | 0 | 0 | 0 | |
14/01/2021 |
19.35
|
41,400 | 18.11 | 19.35 | 16.87 | 800 | 0 | 0.0 | |
13/01/2021 |
18.11
|
36,700 | 19.47 | 19.47 | 18.11 | 0 | 0 | 0 | |
12/01/2021 |
19.47
|
37,600 | 20.93 | 20.93 | 19.47 | 0 | 0 | 0 | |
11/01/2021 |
20.93
|
142,900 | 20.40 | 20.93 | 18.98 | 0 | 0 | 0 | |
08/01/2021 |
20.40
|
87,200 | 19.47 | 20.40 | 18.11 | 0 | 0 | 0 | |
07/01/2021 |
19.47
|
94,700 | 20.93 | 21.67 | 19.47 | 0 | 0 | 0 | |
06/01/2021 |
20.93
|
191,300 | 21.27 | 21.36 | 20.87 | 0 | 0 | 0 | |
05/01/2021 |
21.27
|
183,700 | 20.93 | 22.38 | 19.47 | 0 | 0 | 0 | |
04/01/2021 |
20.93
|
231,700 | 21.12 | 21.21 | 20.93 | 0 | 0 | 0 | |
31/12/2020 |
21.12
|
366,980 | 21.12 | 21.15 | 20.43 | 0 | 0 | 0 | |
30/12/2020 |
21.12
|
228,680 | 21.18 | 21.86 | 20.12 | 0 | 0 | 0 | |
29/12/2020 |
21.18
|
290,930 | 20.93 | 21.18 | 20.25 | 0 | 0 | 0 | |
28/12/2020 |
20.93
|
395,050 | 21.61 | 21.67 | 20.19 | 5,000 | 0 | 0.2 | |
25/12/2020 |
21.61
|
41,760 | 23.22 | 23.22 | 21.61 | 0 | 0 | 0 | |
24/12/2020 |
23.22
|
87,270 | 21.73 | 23.22 | 20.22 | 0 | 0 | 0 | |
23/12/2020 |
21.73
|
153,020 | 23.16 | 23.34 | 21.55 | 0 | 0 | 0 | |
22/12/2020 |
23.16
|
373,630 | 22.60 | 24.03 | 21.02 | 0 | 0 | 0 | |
21/12/2020 |
22.60
|
313,260 | 23.96 | 23.96 | 22.29 | 0 | 0 | 0 | |
18/12/2020 |
23.96
|
793,040 | 23.68 | 24.77 | 22.91 | 0 | 0 | 0 | |
17/12/2020 |
23.68
|
208,090 | 23.84 | 23.84 | 23.68 | 0 | 0 | 0 | |
16/12/2020 |
23.84
|
577,950 | 23.22 | 24.15 | 22.91 | 0 | 1,020 | -0.0 | |
15/12/2020 |
23.22
|
530,940 | 23.72 | 24.09 | 22.07 | 0 | 1,080 | -0.0 | |
14/12/2020 |
23.72
|
364,780 | 22.63 | 24.21 | 22.54 | 0 | 0 | 0 | |
11/12/2020 |
22.63
|
443,800 | 22.29 | 22.91 | 22.17 | 0 | 2,000 | -0.1 | |
10/12/2020 |
22.29
|
525,800 | 21.73 | 22.60 | 21.61 | 0 | 0 | 0 | |
09/12/2020 |
21.73
|
491,470 | 21.73 | 22.11 | 21.67 | 0 | 0 | 0 | |
08/12/2020 |
21.73
|
654,610 | 21.39 | 21.73 | 21.30 | 0 | 100 | -0.0 | |
07/12/2020 |
21.39
|
482,000 | 21.36 | 21.49 | 21.05 | 0 | 0 | 0 | |
04/12/2020 |
21.36
|
527,820 | 20.74 | 21.36 | 20.74 | 2,000 | 0 | 0.1 | |
03/12/2020 |
20.74
|
877,800 | 19.78 | 20.93 | 19.81 | 2,000 | 0 | 0.1 | |
02/12/2020 |
19.78
|
415,970 | 19.63 | 20.56 | 19.57 | 0 | 0 | 0 | |
01/12/2020 |
19.63
|
399,990 | 19.57 | 19.75 | 19.26 | 0 | 0 | 0 | |
30/11/2020 |
19.57
|
519,330 | 19.51 | 19.81 | 19.38 | 0 | 0 | 0 | |
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
27/11/2020 |
19.51
|
411,430 | 19.35 | 19.66 | 19.01 | 0 | 0 | 0 | |
26/11/2020 |
19.35
|
346,500 | 19.79 | 19.79 | 19.07 | 0 | 0 | 0 | |
25/11/2020 |
19.79
|
331,140 | 19.79 | 20.12 | 19.63 | 0 | 0 | 0 | |
24/11/2020 |
19.79
|
468,950 | 20.18 | 20.35 | 19.79 | 100 | 0 | 0.0 | |
23/11/2020 |
20.18
|
413,600 | 19.63 | 20.18 | 19.46 | 0 | 0 | 0 | |
20/11/2020 |
19.63
|
900,760 | 18.36 | 19.63 | 18.58 | 0 | 0 | 0 | |
19/11/2020 |
18.36
|
288,890 | 18.08 | 18.74 | 18.24 | 0 | 0 | 0 | |
18/11/2020 |
18.08
|
352,530 | 17.91 | 18.58 | 18.05 | 0 | 0 | 0 | |
17/11/2020 |
17.91
|
528,060 | 18.08 | 18.11 | 17.30 | 0 | 0 | 0 | |
16/11/2020 |
18.08
|
382,230 | 18.19 | 18.24 | 17.64 | 0 | 0 | 0 | |
13/11/2020 |
18.19
|
603,930 | 18.47 | 18.69 | 17.97 | 20,000 | 0 | 0.7 | |
12/11/2020 |
18.47
|
608,840 | 17.86 | 18.63 | 17.89 | 0 | 0 | 0 | |
11/11/2020 |
17.86
|
284,980 | 18.19 | 18.36 | 17.86 | 0 | 0 | 0 | |
10/11/2020 |
18.19
|
432,920 | 17.94 | 18.19 | 17.53 | 0 | 0 | 0 | |
09/11/2020 |
17.94
|
228,440 | 18.36 | 18.52 | 17.89 | 0 | 0 | 0 |