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) |
-0.50 | -1.23% | 117,900 | 0 | 0 |
39.80
40.60
40
|
2 tháng
(2024-07-22) |
-0.50 | -1.23% | 202,000 | 0 | 0 |
39.80
41
40
|
3 tháng
(2024-06-20) |
-1.40 | -3.38% | 266,800 | 0 | 0 |
39.80
41.40
40
|
6 tháng
(2024-03-22) |
10.62 | 36.17% | 803,000 | 0 | 0 |
28.12
42.50
40
|
12 tháng
(2023-09-25) |
17.50 | 77.78% | 1,080,700 | 0 | 0 |
21.43
42.50
40
|
24 tháng
(2022-09-29) |
22.85 | 133.24% | 2,119,340 | 0 | 0 |
15.16
42.50
40
|
36 tháng
(2021-10-04) |
24.14 | 152.24% | 4,239,419 | 0 | 0 |
13.55
42.50
40
|
60 tháng
(2019-10-15) |
27.89 | 230.17% | 6,424,654 | 0 | 0 |
8.62
42.50
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
24/04/2024 |
39
|
1,400 | 35.50 | 40 | 35.50 | 0 | 0 | 0 | |
23/04/2024 |
35.30
|
2,500 | 35.30 | 35.50 | 35.20 | 0 | 0 | 0 | |
22/04/2024 |
35.20
|
1,200 | 35.10 | 35.20 | 35.10 | 0 | 0 | 0 | |
19/04/2024 |
33.70
|
9,900 | 43 | 43 | 33.70 | 0 | 0 | 0 | |
17/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
17/04/2024 |
38
|
8,900 | 38.80 | 43.50 | 38 | 0 | 0 | 0 | |
16/04/2024 |
38.84
|
5,900 | 39.29 | 39.29 | 37.95 | 0 | 0 | 0 | |
15/04/2024 |
38.39
|
29,400 | 36.16 | 38.39 | 36.16 | 0 | 0 | 0 | |
12/04/2024 |
36.61
|
3,000 | 36.61 | 36.61 | 36.16 | 0 | 0 | 0 | |
11/04/2024 |
36.61
|
1,000 | 36.61 | 36.61 | 35.71 | 0 | 0 | 0 | |
10/04/2024 |
38.39
|
4,200 | 39.20 | 39.20 | 35.54 | 0 | 0 | 0 | |
09/04/2024 |
39.20
|
200 | 38.39 | 39.20 | 38.39 | 0 | 0 | 0 | |
08/04/2024 |
37.50
|
5,300 | 31.16 | 38.39 | 31.16 | 0 | 0 | 0 | |
05/04/2024 |
36.16
|
30,200 | 36.43 | 36.43 | 33.48 | 0 | 0 | 0 | |
04/04/2024 |
37.50
|
9,100 | 37.50 | 37.50 | 33.93 | 0 | 0 | 0 | |
03/04/2024 |
38.30
|
31,300 | 39.38 | 39.38 | 33.30 | 0 | 0 | 0 | |
02/04/2024 |
39.20
|
85,900 | 36.25 | 39.73 | 35.71 | 0 | 0 | 0 | |
01/04/2024 |
35.71
|
74,400 | 32.14 | 35.71 | 32.14 | 0 | 0 | 0 | |
29/03/2024 |
31.70
|
70,500 | 30.36 | 32.14 | 30.36 | 0 | 0 | 0 | |
28/03/2024 |
30.36
|
6,300 | 29.38 | 30.36 | 29.38 | 0 | 0 | 0 | |
27/03/2024 |
29.38
|
3,200 | 28.57 | 29.38 | 28.57 | 0 | 0 | 0 | |
26/03/2024 |
28.13
|
3,100 | 29.29 | 29.29 | 28.13 | 0 | 0 | 0 | |
25/03/2024 |
29.38
|
1,600 | 29.38 | 29.38 | 29.29 | 0 | 0 | 0 | |
22/03/2024 |
29.38
|
300 | 28.13 | 29.38 | 29.38 | 0 | 0 | 0 | |
21/03/2024 |
28.13
|
1,700 | 28.57 | 29.02 | 28.13 | 0 | 0 | 0 | |
20/03/2024 |
28.57
|
2,200 | 29.38 | 29.38 | 28.57 | 0 | 0 | 0 | |
19/03/2024 |
29.38
|
500 | 28.57 | 29.46 | 29.38 | 0 | 0 | 0 | |
18/03/2024 |
28.57
|
1,100 | 26.79 | 28.57 | 26.79 | 0 | 0 | 0 | |
15/03/2024 |
26.79
|
1,400 | 29.46 | 30.36 | 26.79 | 0 | 0 | 0 | |
14/03/2024 |
29.46
|
1,500 | 28.57 | 31.25 | 29.46 | 0 | 0 | 0 | |
13/03/2024 |
28.57
|
1,000 | 27.68 | 28.57 | 28.57 | 0 | 0 | 0 | |
12/03/2024 |
27.68
|
800 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
11/03/2024 |
27.68
|
1,300 | 27.68 | 27.68 | 27.59 | 0 | 0 | 0 | |
08/03/2024 |
27.68
|
1,300 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
07/03/2024 |
27.68
|
200 | 27.59 | 27.68 | 27.68 | 0 | 0 | 0 | |
06/03/2024 |
27.59
|
1,000 | 27.23 | 27.59 | 27.05 | 0 | 0 | 0 | |
05/03/2024 |
27.23
|
4,700 | 25.89 | 27.68 | 25.89 | 0 | 0 | 0 | |
04/03/2024 |
25.89
|
600 | 25.09 | 25.98 | 25.80 | 0 | 0 | 0 | |
01/03/2024 |
25.09
|
46,300 | 26.70 | 28.57 | 24.11 | 0 | 0 | 0 | |
29/02/2024 |
26.70
|
1,200 | 25.89 | 26.79 | 26.70 | 0 | 0 | 0 | |
28/02/2024 |
25.89
|
8,800 | 25.80 | 25.89 | 25.71 | 0 | 0 | 0 | |
27/02/2024 |
25.80
|
1,400 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 | |
26/02/2024 |
25.89
|
1,000 | 25 | 25.89 | 25 | 0 | 0 | 0 | |
23/02/2024 |
25
|
9,700 | 24.11 | 25 | 24.11 | 0 | 0 | 0 | |
22/02/2024 |
24.11
|
2,800 | 25 | 25 | 24.11 | 0 | 0 | 0 | |
21/02/2024 |
25
|
6,000 | 24.82 | 25 | 24.73 | 0 | 0 | 0 | |
20/02/2024 |
24.82
|
4,500 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
19/02/2024 |
24.82
|
200 | 25 | 25 | 24.82 | 0 | 0 | 0 | |
16/02/2024 |
25
|
7,600 | 24.55 | 25 | 23.66 | 0 | 0 | 0 | |
15/02/2024 |
24.55
|
400 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
07/02/2024 |
24.55
|
100 | 23.21 | 24.55 | 24.55 | 0 | 0 | 0 | |
06/02/2024 |
23.21
|
15,800 | 24.29 | 24.55 | 23.21 | 0 | 0 | 0 | |
05/02/2024 |
24.29
|
2,100 | 24.11 | 24.29 | 24.11 | 0 | 0 | 0 | |
02/02/2024 |
24.11
|
5,000 | 24.11 | 24.11 | 23.66 | 0 | 0 | 0 | |
01/02/2024 |
24.11
|
6,100 | 23.66 | 24.11 | 24.11 | 0 | 0 | 0 | |
31/01/2024 |
23.66
|
4,200 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
30/01/2024 |
23.66
|
5,000 | 23.21 | 23.66 | 23.21 | 0 | 0 | 0 | |
29/01/2024 |
23.21
|
800 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
26/01/2024 |
23.21
|
12,000 | 24.02 | 24.02 | 23.21 | 0 | 0 | 0 | |
25/01/2024 |
24.02
|
100 | 23.21 | 24.02 | 24.02 | 0 | 0 | 0 | |
23/01/2024 |
23.21
|
3,200 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
22/01/2024 |
23.21
|
6,000 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
18/01/2024 |
23.21
|
4,800 | 23.13 | 23.21 | 23.21 | 0 | 0 | 0 | |
17/01/2024 |
23.13
|
100 | 23.21 | 23.21 | 23.13 | 0 | 0 | 0 | |
16/01/2024 |
23.21
|
11,400 | 23.13 | 23.21 | 23.04 | 0 | 0 | 0 | |
12/01/2024 |
23.13
|
700 | 23.21 | 23.21 | 23.13 | 0 | 0 | 0 | |
11/01/2024 |
23.21
|
200 | 23.04 | 23.21 | 23.21 | 0 | 0 | 0 | |
10/01/2024 |
23.04
|
1,000 | 23.21 | 23.21 | 23.04 | 0 | 0 | 0 | |
02/01/2024 |
23.21
|
2,700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
29/12/2023 |
23.21
|
700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
27/12/2023 |
23.21
|
300 | 23.30 | 23.30 | 23.13 | 0 | 0 | 0 | |
26/12/2023 |
23.30
|
2,500 | 24.11 | 24.11 | 23.21 | 0 | 0 | 0 | |
25/12/2023 |
24.11
|
200 | 22.32 | 24.11 | 22.41 | 0 | 0 | 0 | |
22/12/2023 |
22.32
|
2,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
21/12/2023 |
22.32
|
1,100 | 22.41 | 22.41 | 22.32 | 0 | 0 | 0 | |
20/12/2023 |
22.41
|
1,600 | 22.95 | 22.95 | 22.32 | 0 | 0 | 0 | |
19/12/2023 |
22.95
|
200 | 23.04 | 23.04 | 22.77 | 0 | 0 | 0 | |
18/12/2023 |
23.04
|
100 | 22.86 | 23.04 | 23.04 | 0 | 0 | 0 | |
15/12/2023 |
22.86
|
100 | 23.04 | 23.04 | 22.86 | 0 | 0 | 0 | |
14/12/2023 |
23.04
|
100 | 22.32 | 23.04 | 23.04 | 0 | 0 | 0 | |
12/12/2023 |
22.32
|
100 | 22.23 | 22.32 | 22.32 | 0 | 0 | 0 | |
11/12/2023 |
22.23
|
3,300 | 22.32 | 22.32 | 22.23 | 0 | 0 | 0 | |
08/12/2023 |
22.32
|
2,900 | 21.88 | 22.32 | 22.14 | 0 | 0 | 0 | |
07/12/2023 |
21.88
|
700 | 22.32 | 22.32 | 21.88 | 0 | 0 | 0 | |
06/12/2023 |
22.32
|
5,300 | 21.70 | 22.32 | 21.88 | 0 | 0 | 0 | |
05/12/2023 |
21.70
|
600 | 21.96 | 21.96 | 21.70 | 0 | 0 | 0 | |
04/12/2023 |
21.96
|
1,200 | 22.05 | 22.05 | 21.52 | 0 | 0 | 0 | |
01/12/2023 |
22.05
|
500 | 21.79 | 22.23 | 21.88 | 0 | 0 | 0 | |
30/11/2023 |
21.79
|
1,000 | 21.96 | 21.96 | 21.79 | 0 | 0 | 0 | |
29/11/2023 |
21.96
|
1,000 | 21.88 | 21.96 | 21.88 | 0 | 0 | 0 | |
28/11/2023 |
21.88
|
300 | 21.79 | 21.88 | 21.88 | 0 | 0 | 0 | |
27/11/2023 |
21.79
|
500 | 21.70 | 22.14 | 21.79 | 0 | 0 | 0 | |
24/11/2023 |
21.70
|
300 | 22.05 | 22.05 | 21.70 | 0 | 0 | 0 | |
23/11/2023 |
22.05
|
100 | 21.52 | 22.05 | 22.05 | 0 | 0 | 0 | |
22/11/2023 |
21.52
|
2,800 | 22.32 | 22.32 | 21.52 | 0 | 0 | 0 | |
21/11/2023 |
22.32
|
500 | 21.52 | 22.32 | 21.88 | 0 | 0 | 0 | |
20/11/2023 |
21.52
|
600 | 22.05 | 22.05 | 21.52 | 0 | 0 | 0 | |
17/11/2023 |
22.05
|
1,000 | 22.05 | 22.14 | 22.05 | 0 | 0 | 0 | |
16/11/2023 |
22.05
|
500 | 21.43 | 22.14 | 22.05 | 0 | 0 | 0 | |
15/11/2023 |
21.43
|
2,000 | 22.32 | 22.32 | 21.43 | 0 | 0 | 0 |