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 | 2.44% | 9,200 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 22,800 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-20) |
4.06 | 23.95% | 50,600 | 0 | 0 |
16.94
23
21
|
6 tháng
(2024-03-22) |
1.66 | 8.59% | 235,300 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 324,500 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-29) |
2.35 | 12.60% | 845,366 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-04) |
-1.14 | -5.16% | 1,239,442 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-15) |
6.36 | 43.49% | 2,848,908 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2023 |
16.53
|
100 | 17.77 | 17.77 | 16.53 | 0 | 0 | 0 | |
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
21/08/2023 |
17.77
|
0 | 15.73 | 17.77 | 15.73 | 0 | 0 | 0 | |
18/08/2023 |
15.72
|
1,300 | 16.24 | 16.24 | 15.36 | 0 | 0 | 0 | |
17/08/2023 |
16.24
|
100 | 15.72 | 16.24 | 16.24 | 0 | 0 | 0 | |
16/08/2023 |
15.72
|
2,000 | 16.09 | 16.09 | 15.72 | 0 | 0 | 0 | |
15/08/2023 |
16.09
|
1,300 | 16.09 | 18.58 | 15.72 | 0 | 0 | 0 | |
14/08/2023 |
16.09
|
500 | 15.36 | 17.48 | 16.09 | 0 | 0 | 0 | |
11/08/2023 |
15.36
|
1,400 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
10/08/2023 |
15.36
|
4,600 | 15.36 | 16.09 | 15.36 | 0 | 0 | 0 | |
09/08/2023 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
08/08/2023 |
15.36
|
600 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
07/08/2023 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
04/08/2023 |
15.36
|
500 | 16.53 | 16.53 | 15.36 | 0 | 0 | 0 | |
03/08/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
02/08/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
01/08/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
31/07/2023 |
16.53
|
100 | 17.19 | 17.19 | 16.53 | 0 | 0 | 0 | |
28/07/2023 |
17.19
|
500 | 16.09 | 17.19 | 16.09 | 0 | 0 | 0 | |
27/07/2023 |
16.09
|
500 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
26/07/2023 |
16.09
|
200 | 16.16 | 16.16 | 16.09 | 0 | 0 | 0 | |
25/07/2023 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
24/07/2023 |
16.16
|
0 | 16.09 | 16.16 | 16.09 | 0 | 0 | 0 | |
21/07/2023 |
16.09
|
1,000 | 16.46 | 16.46 | 16.09 | 0 | 0 | 0 | |
20/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
19/07/2023 |
16.46
|
900 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
18/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
17/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
14/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
13/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
12/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
11/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
10/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
07/07/2023 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
06/07/2023 |
16.46
|
100 | 16.09 | 16.46 | 16.46 | 0 | 0 | 0 | |
05/07/2023 |
16.09
|
500 | 15.51 | 16.16 | 16.09 | 0 | 0 | 0 | |
04/07/2023 |
15.51
|
100 | 13.90 | 15.51 | 15.51 | 0 | 0 | 0 | |
03/07/2023 |
13.90
|
200 | 13.90 | 13.97 | 13.90 | 0 | 0 | 0 | |
30/06/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
29/06/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
28/06/2023 |
13.90
|
300 | 16.09 | 16.09 | 13.90 | 0 | 0 | 0 | |
27/06/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
26/06/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
23/06/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
22/06/2023 |
16.09
|
3,001 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
21/06/2023 |
16.09
|
3,100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
20/06/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
19/06/2023 |
16.09
|
5,100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
16/06/2023 |
16.09
|
26 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
15/06/2023 |
16.09
|
2,500 | 17.48 | 17.48 | 16.09 | 0 | 0 | 0 | |
14/06/2023 |
17.48
|
1,000 | 20.55 | 20.55 | 17.48 | 0 | 0 | 0 | |
13/06/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
12/06/2023 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
09/06/2023 |
20.55
|
100 | 18.36 | 20.55 | 20.55 | 0 | 0 | 0 | |
08/06/2023 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
07/06/2023 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
06/06/2023 |
18.36
|
100 | 16.09 | 18.36 | 18.36 | 0 | 0 | 0 | |
05/06/2023 |
16.09
|
82 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
02/06/2023 |
16.09
|
85 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
01/06/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
31/05/2023 |
16.09
|
1,000 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
30/05/2023 |
16.09
|
700 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
29/05/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
26/05/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
25/05/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
24/05/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
23/05/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
22/05/2023 |
16.09
|
100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
19/05/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
18/05/2023 |
16.09
|
135 | 15.36 | 16.09 | 16.09 | 0 | 0 | 0 | |
17/05/2023 |
15.36
|
0 | 14.63 | 15.36 | 15.36 | 0 | 0 | 0 | |
16/05/2023 |
14.63
|
3,000 | 16.09 | 16.09 | 14.63 | 0 | 0 | 0 | |
15/05/2023 |
16.09
|
102 | 15.80 | 16.09 | 16.09 | 0 | 0 | 0 | |
12/05/2023 |
15.80
|
1,155 | 16.46 | 16.46 | 15.80 | 0 | 0 | 0 | |
11/05/2023 |
16.46
|
402 | 18.43 | 18.43 | 15.80 | 0 | 0 | 0 | |
10/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
09/05/2023 |
18.43
|
154 | 18.50 | 18.50 | 18.43 | 0 | 0 | 0 | |
08/05/2023 |
18.50
|
15,602 | 16.16 | 18.50 | 16.16 | 0 | 0 | 0 | |
05/05/2023 |
16.16
|
7,053 | 14.12 | 16.16 | 16.16 | 0 | 0 | 0 | |
04/05/2023 |
14.12
|
265 | 12.29 | 14.12 | 14.12 | 0 | 0 | 0 | |
28/04/2023 |
12.29
|
2 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
27/04/2023 |
12.29
|
100 | 14.33 | 14.33 | 12.29 | 0 | 0 | 0 | |
26/04/2023 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/04/2023 |
14.33
|
500 | 16.60 | 16.60 | 14.33 | 0 | 0 | 0 | |
24/04/2023 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
21/04/2023 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
20/04/2023 |
16.60
|
271 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
19/04/2023 |
16.60
|
500 | 13.97 | 16.60 | 16.60 | 0 | 0 | 0 | |
18/04/2023 |
13.97
|
400 | 16.09 | 16.09 | 13.97 | 0 | 0 | 0 | |
17/04/2023 |
16.09
|
100 | 17.63 | 17.63 | 16.09 | 0 | 0 | 0 | |
14/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
13/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
12/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
11/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
10/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
07/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
06/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
05/04/2023 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
04/04/2023 |
17.63
|
500 | 17.55 | 17.63 | 17.63 | 0 | 0 | 0 | |
03/04/2023 |
17.55
|
200 | 17.70 | 17.70 | 17.55 | 0 | 0 | 0 | |
31/03/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |