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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
17/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
16/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
15/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
14/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
11/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
10/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
09/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
08/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
07/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
04/09/2020 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
03/09/2020 |
26.75
|
1,700 | 25.72 | 26.75 | 26.75 | 0 | 0 | 0 | |
01/09/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
31/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
28/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
27/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
26/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
25/08/2020 |
25.72
|
1 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
24/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
21/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
20/08/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
19/08/2020 |
25.72
|
500 | 24.18 | 25.72 | 25.72 | 0 | 0 | 0 | |
18/08/2020 |
24.18
|
10 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
17/08/2020 |
24.18
|
100 | 26.23 | 26.23 | 24.18 | 0 | 0 | 0 | |
14/08/2020 |
26.23
|
43,300 | 25.21 | 26.23 | 23.15 | 0 | 0 | 0 | |
13/08/2020 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
12/08/2020 |
25.21
|
1,000 | 23.15 | 25.21 | 25.21 | 0 | 0 | 0 | |
11/08/2020 |
23.15
|
10,056 | 24.64 | 24.64 | 23.15 | 0 | 0 | 0 | |
10/08/2020 |
24.64
|
123 | 24.69 | 24.69 | 24.64 | 0 | 0 | 0 | |
07/08/2020 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
06/08/2020 |
24.69
|
43,300 | 23.87 | 24.69 | 23.92 | 0 | 0 | 0 | |
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
05/08/2020 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
04/08/2020 |
23.87
|
6,110 | 23.87 | 23.87 | 23.87 | 6,100 | 0 | 0.4 | |
03/08/2020 |
23.87
|
25,177 | 22.59 | 23.87 | 23.87 | 0 | 0 | 0 | |
31/07/2020 |
22.59
|
100 | 25.06 | 25.06 | 22.59 | 0 | 100 | -0.0 | |
30/07/2020 |
25.06
|
6,800 | 25.06 | 25.06 | 25.06 | 6,500 | 0 | 0.4 | |
29/07/2020 |
25.06
|
6,500 | 24.69 | 25.06 | 25.06 | 0 | 0 | 0 | |
28/07/2020 |
24.69
|
25,000 | 25.02 | 25.02 | 24.69 | 0 | 0 | 0 | |
27/07/2020 |
25.02
|
7,100 | 24.65 | 25.06 | 22.26 | 0 | 100 | -0.0 | |
24/07/2020 |
24.65
|
700 | 22.43 | 24.65 | 20.21 | 0 | 100 | -0.0 | |
23/07/2020 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
22/07/2020 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
21/07/2020 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
20/07/2020 |
22.43
|
200 | 24.69 | 24.69 | 22.26 | 0 | 100 | -0.0 | |
17/07/2020 |
24.69
|
677 | 24.40 | 24.69 | 21.98 | 0 | 100 | -0.0 | |
16/07/2020 |
24.40
|
7,200 | 22.22 | 24.40 | 24.36 | 0 | 0 | 0 | |
15/07/2020 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
14/07/2020 |
22.22
|
118 | 24.69 | 24.69 | 22.22 | 0 | 100 | -0.0 | |
13/07/2020 |
24.69
|
302 | 22.59 | 24.81 | 24.69 | 200 | 0 | 0.0 | |
10/07/2020 |
22.59
|
100 | 25.06 | 25.06 | 22.59 | 100 | 100 | 0 | |
09/07/2020 |
25.06
|
200 | 24.28 | 25.06 | 21.85 | 0 | 100 | -0.0 | |
08/07/2020 |
24.28
|
200 | 24.28 | 24.28 | 24.28 | 200 | 0 | 0.0 | |
07/07/2020 |
24.28
|
15,020 | 22.43 | 24.28 | 23.87 | 0 | 0 | 0 | |
06/07/2020 |
22.43
|
200 | 24.90 | 24.90 | 22.43 | 0 | 100 | -0.0 | |
03/07/2020 |
24.90
|
6,300 | 24.90 | 24.90 | 24.90 | 6,300 | 0 | 0.4 | |
02/07/2020 |
24.90
|
6,300 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 | |
01/07/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
30/06/2020 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 100 | 0 | 0.0 | |
29/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
26/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
25/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
24/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
23/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
22/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
19/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
18/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
17/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
16/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
15/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
12/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
11/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
10/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
09/06/2020 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 100 | 0 | 0.0 | |
08/06/2020 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
05/06/2020 |
25.10
|
25,000 | 24.65 | 25.10 | 25.10 | 0 | 0 | 0 | |
04/06/2020 |
24.65
|
18,600 | 22.96 | 24.65 | 24.65 | 0 | 0 | 0 | |
03/06/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
02/06/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
01/06/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
29/05/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
28/05/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
27/05/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
26/05/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
25/05/2020 |
22.96
|
1,010 | 25.51 | 25.51 | 22.96 | 0 | 0 | 0 | |
22/05/2020 |
25.51
|
300 | 24.28 | 25.51 | 25.51 | 0 | 0 | 0 | |
21/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
20/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
19/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
18/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
15/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
14/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
13/05/2020 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
12/05/2020 |
24.28
|
200 | 22.18 | 24.28 | 20.00 | 100 | 0 | 0.0 | |
11/05/2020 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
08/05/2020 |
22.18
|
1,100 | 24.61 | 24.61 | 22.18 | 1,000 | 0 | 0.1 | |
07/05/2020 |
24.61
|
1,200 | 22.59 | 24.61 | 20.37 | 1,000 | 0 | 0.0 | |
06/05/2020 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
05/05/2020 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
04/05/2020 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
29/04/2020 |
22.59
|
100 | 25.10 | 25.10 | 22.59 | 0 | 0 | 0 |