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 | 0% | 1,900 | 0 | 0 |
19
19.80
19.50
|
2 tháng
(2024-07-22) |
-3.30 | -14.47% | 10,300 | 0 | 0 |
19
22.80
19.50
|
3 tháng
(2024-06-20) |
-3.70 | -15.95% | 22,300 | 0 | 0 |
19
23.40
19.50
|
6 tháng
(2024-03-22) |
-3.50 | -15.22% | 131,200 | 0 | 0 |
19
23.50
19.50
|
12 tháng
(2023-09-25) |
1.18 | 6.44% | 670,600 | 0 | 0 |
18.15
23.50
19.50
|
24 tháng
(2022-09-29) |
1.41 | 7.80% | 2,154,300 | 0 | 0 |
15.38
23.50
19.50
|
36 tháng
(2022-07-13) |
10.63 | 119.80% | 2,611,300 | 0 | 0 |
8.87
23.50
19.50
|
60 tháng
(2022-07-13) |
10.63 | 119.80% | 2,611,300 | 0 | 0 |
8.87
23.50
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
23.20
|
4,500 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 | |
24/04/2024 |
23
|
5,200 | 22.80 | 23 | 22.80 | 0 | 0 | 0 | |
23/04/2024 |
22.70
|
1,700 | 22.80 | 22.90 | 22.70 | 0 | 0 | 0 | |
22/04/2024 |
22.80
|
2,200 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 | |
19/04/2024 |
22.70
|
1,800 | 22.80 | 22.80 | 22.70 | 0 | 0 | 0 | |
17/04/2024 |
22.80
|
1,600 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 | |
16/04/2024 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
15/04/2024 |
22.90
|
1,300 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 | |
12/04/2024 |
23.10
|
800 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
11/04/2024 |
23
|
1,100 | 22.90 | 23 | 22.90 | 0 | 0 | 0 | |
10/04/2024 |
23
|
1,100 | 22.90 | 23 | 22.90 | 0 | 0 | 0 | |
09/04/2024 |
23
|
1,500 | 22.80 | 23 | 22.80 | 0 | 0 | 0 | |
08/04/2024 |
22.90
|
1,500 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 | |
05/04/2024 |
22.70
|
2,100 | 22.90 | 22.90 | 22.70 | 0 | 0 | 0 | |
04/04/2024 |
22.80
|
2,700 | 23 | 23 | 22.80 | 0 | 0 | 0 | |
03/04/2024 |
23
|
2,100 | 23.10 | 23.10 | 23 | 0 | 0 | 0 | |
02/04/2024 |
23.10
|
2,100 | 23.10 | 23.20 | 23 | 0 | 0 | 0 | |
01/04/2024 |
22.90
|
2,900 | 23.10 | 23.20 | 22.90 | 0 | 0 | 0 | |
29/03/2024 |
23.20
|
1,600 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 | |
28/03/2024 |
23.10
|
1,800 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
27/03/2024 |
23
|
1,400 | 22.90 | 23 | 22.90 | 0 | 0 | 0 | |
26/03/2024 |
23
|
2,500 | 22.90 | 23 | 22.90 | 0 | 0 | 0 | |
25/03/2024 |
22.90
|
200 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
22/03/2024 |
23
|
4,700 | 23 | 23 | 22.80 | 0 | 0 | 0 | |
21/03/2024 |
23
|
5,200 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
20/03/2024 |
22.90
|
4,500 | 22.70 | 22.90 | 22.60 | 0 | 0 | 0 | |
19/03/2024 |
22.70
|
2,800 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
18/03/2024 |
22.50
|
2,100 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 | |
15/03/2024 |
22.70
|
3,700 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 | |
14/03/2024 |
22.70
|
4,100 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
13/03/2024 |
23
|
3,900 | 22.80 | 23 | 22.80 | 0 | 0 | 0 | |
12/03/2024 |
22.80
|
2,100 | 22.60 | 22.80 | 22.70 | 0 | 0 | 0 | |
11/03/2024 |
22.60
|
4,500 | 22.60 | 22.80 | 22.60 | 0 | 0 | 0 | |
08/03/2024 |
22.60
|
3,700 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 | |
07/03/2024 |
22.80
|
4,100 | 22.40 | 22.80 | 22.60 | 0 | 0 | 0 | |
06/03/2024 |
22.40
|
3,600 | 22.60 | 22.70 | 22.40 | 0 | 0 | 0 | |
05/03/2024 |
22.60
|
4,100 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 | |
04/03/2024 |
22.70
|
4,300 | 22.40 | 22.80 | 22.40 | 0 | 0 | 0 | |
01/03/2024 |
22.40
|
2,600 | 22.40 | 22.60 | 22.40 | 0 | 0 | 0 | |
29/02/2024 |
22.40
|
5,700 | 22.50 | 22.70 | 22.30 | 0 | 0 | 0 | |
28/02/2024 |
22.50
|
5,100 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
27/02/2024 |
22.50
|
3,700 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 | |
26/02/2024 |
22.60
|
5,000 | 22.20 | 22.60 | 22.30 | 0 | 0 | 0 | |
23/02/2024 |
22.20
|
5,200 | 22.40 | 22.60 | 22.20 | 0 | 0 | 0 | |
22/02/2024 |
22.40
|
4,500 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 | |
21/02/2024 |
22.30
|
4,100 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 | |
20/02/2024 |
22.20
|
4,000 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 | |
19/02/2024 |
22.20
|
4,400 | 22.10 | 22.20 | 22 | 0 | 0 | 0 | |
16/02/2024 |
22.10
|
4,500 | 22.20 | 22.20 | 21.90 | 0 | 0 | 0 | |
15/02/2024 |
22.20
|
5,600 | 22 | 22.20 | 21.90 | 0 | 0 | 0 | |
07/02/2024 |
22
|
4,500 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
06/02/2024 |
22
|
3,200 | 21.50 | 22 | 21.80 | 0 | 0 | 0 | |
05/02/2024 |
21.50
|
5,300 | 22 | 22.10 | 21.50 | 0 | 0 | 0 | |
02/02/2024 |
22
|
2,200 | 22.10 | 22.10 | 22 | 0 | 0 | 0 | |
01/02/2024 |
22.10
|
4,100 | 21.70 | 22.10 | 21.80 | 0 | 0 | 0 | |
31/01/2024 |
21.70
|
4,200 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 | |
30/01/2024 |
21.70
|
4,300 | 21.90 | 22 | 21.70 | 0 | 0 | 0 | |
29/01/2024 |
21.90
|
3,900 | 22 | 22.10 | 21.90 | 0 | 0 | 0 | |
26/01/2024 |
22
|
4,200 | 21.90 | 22 | 21.90 | 0 | 0 | 0 | |
25/01/2024 |
21.90
|
3,600 | 21.50 | 22 | 21.90 | 0 | 0 | 0 | |
24/01/2024 |
21.50
|
2,600 | 21.80 | 21.90 | 21.50 | 0 | 0 | 0 | |
23/01/2024 |
21.80
|
5,500 | 21.90 | 22 | 21.70 | 0 | 0 | 0 | |
22/01/2024 |
21.90
|
4,500 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
19/01/2024 |
22
|
7,100 | 21.60 | 22.30 | 21.60 | 0 | 0 | 0 | |
18/01/2024 |
21.60
|
3,400 | 21.40 | 21.70 | 21.50 | 0 | 0 | 0 | |
17/01/2024 |
21.40
|
3,300 | 21.50 | 21.90 | 21.30 | 0 | 0 | 0 | |
16/01/2024 |
21.50
|
2,600 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 | |
15/01/2024 |
21.40
|
3,800 | 21.10 | 21.40 | 21.20 | 0 | 0 | 0 | |
12/01/2024 |
21.10
|
2,500 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 | |
11/01/2024 |
21.50
|
2,200 | 21.10 | 21.50 | 21.20 | 0 | 0 | 0 | |
10/01/2024 |
21.10
|
3,400 | 21.30 | 21.40 | 21.10 | 0 | 0 | 0 | |
09/01/2024 |
21.30
|
3,800 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 | |
08/01/2024 |
21.20
|
3,600 | 21.50 | 21.50 | 21 | 0 | 0 | 0 | |
05/01/2024 |
21.50
|
5,100 | 20.70 | 21.50 | 20.70 | 0 | 0 | 0 | |
04/01/2024 |
20.70
|
3,600 | 20.60 | 20.90 | 20.70 | 0 | 0 | 0 | |
03/01/2024 |
20.60
|
3,300 | 21 | 21 | 20.60 | 0 | 0 | 0 | |
02/01/2024 |
21
|
5,100 | 20.70 | 21.40 | 20.60 | 0 | 0 | 0 | |
29/12/2023 |
20.70
|
3,500 | 20.40 | 20.70 | 20.50 | 0 | 0 | 0 | |
28/12/2023 |
20.40
|
4,300 | 20.20 | 20.70 | 20.40 | 0 | 0 | 0 | |
27/12/2023 |
20.20
|
2,300 | 20.10 | 21 | 20.20 | 0 | 0 | 0 | |
26/12/2023 |
20.10
|
1,600 | 20 | 20.50 | 20.10 | 0 | 0 | 0 | |
25/12/2023 |
20
|
3,600 | 21.40 | 21.60 | 20 | 0 | 0 | 0 | |
22/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
22/12/2023 |
21.40
|
300 | 21.55 | 22 | 21.40 | 0 | 0 | 0 | |
21/12/2023 |
21.55
|
6,000 | 21.32 | 21.55 | 21.03 | 0 | 0 | 0 | |
20/12/2023 |
21.32
|
3,500 | 19.99 | 21.32 | 19.93 | 0 | 0 | 0 | |
19/12/2023 |
19.99
|
2,900 | 19.87 | 19.99 | 19.82 | 0 | 0 | 0 | |
18/12/2023 |
19.87
|
600 | 19.99 | 19.99 | 19.87 | 0 | 0 | 0 | |
15/12/2023 |
19.99
|
2,300 | 19.76 | 19.99 | 19.70 | 0 | 0 | 0 | |
14/12/2023 |
19.76
|
2,200 | 19.59 | 19.76 | 19.53 | 0 | 0 | 0 | |
13/12/2023 |
19.59
|
2,100 | 19.47 | 19.59 | 19.36 | 0 | 0 | 0 | |
12/12/2023 |
19.47
|
4,700 | 19.30 | 19.47 | 19.18 | 0 | 0 | 0 | |
11/12/2023 |
19.30
|
4,100 | 19.18 | 19.30 | 19.13 | 0 | 0 | 0 | |
08/12/2023 |
19.18
|
5,300 | 18.95 | 19.18 | 18.90 | 0 | 0 | 0 | |
07/12/2023 |
18.95
|
3,400 | 18.72 | 19.07 | 18.78 | 0 | 0 | 0 | |
06/12/2023 |
18.72
|
1,400 | 18.78 | 18.78 | 18.67 | 0 | 0 | 0 | |
05/12/2023 |
18.78
|
2,300 | 18.84 | 18.84 | 18.78 | 0 | 0 | 0 | |
04/12/2023 |
18.84
|
2,100 | 18.90 | 18.90 | 18.84 | 0 | 0 | 0 | |
01/12/2023 |
18.90
|
2,000 | 18.61 | 18.90 | 18.78 | 0 | 0 | 0 | |
30/11/2023 |
18.61
|
1,900 | 18.72 | 18.78 | 18.61 | 0 | 0 | 0 | |
29/11/2023 |
18.72
|
2,100 | 18.72 | 18.78 | 18.72 | 0 | 0 | 0 |