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) |
0.29 | 1.62% | 28,800 | 4,200 | 0.1 |
17.91
18.70
18.20
|
2 tháng
(2024-07-22) |
0.47 | 2.67% | 61,500 | 4,200 | 0.1 |
17.27
18.70
18.20
|
3 tháng
(2024-06-20) |
0.92 | 5.31% | 144,600 | 8,300 | 0.2 |
17.20
18.70
18.20
|
6 tháng
(2024-03-22) |
1.52 | 9.13% | 270,000 | 8,100 | 0.2 |
16.16
18.70
18.20
|
12 tháng
(2023-09-25) |
4.03 | 28.43% | 629,800 | 50,870 | 0.9 |
12.36
18.70
18.20
|
24 tháng
(2022-09-29) |
9.40 | 106.87% | 1,336,638 | 114,166 | 1.7 |
7.38
18.70
18.20
|
36 tháng
(2021-10-04) |
11.18 | 159.35% | 3,079,015 | 139,170 | 1.5 |
6.42
18.70
18.20
|
60 tháng
(2019-10-15) |
13.53 | 290.11% | 4,046,689 | 140,170 | 1.5 |
2.66
18.70
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
13.57
|
2,000 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
27/11/2023 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
24/11/2023 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
23/11/2023 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
22/11/2023 |
13.57
|
200 | 13.39 | 13.74 | 13.57 | 0 | 0 | 0 | |
21/11/2023 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
20/11/2023 |
13.39
|
1,400 | 13.39 | 13.65 | 13.31 | 0 | 0 | 0 | |
17/11/2023 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
16/11/2023 |
13.39
|
3,300 | 13.48 | 13.57 | 13.05 | 0 | 0 | 0 | |
15/11/2023 |
13.48
|
200 | 13.48 | 14.34 | 13.48 | 0 | 0 | 0 | |
14/11/2023 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
13/11/2023 |
13.48
|
1,500 | 13.48 | 13.65 | 13.05 | 0 | 80 | -0.0 | |
10/11/2023 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
09/11/2023 |
13.48
|
2,400 | 13.22 | 13.74 | 12.96 | 0 | 0 | 0 | |
08/11/2023 |
13.22
|
1,600 | 13.65 | 14.17 | 13.13 | 0 | 0 | 0 | |
07/11/2023 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
06/11/2023 |
13.65
|
4,600 | 13.65 | 13.83 | 13.13 | 0 | 0 | 0 | |
03/11/2023 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
02/11/2023 |
13.65
|
6,500 | 14.26 | 14.26 | 12.96 | 0 | 0 | 0 | |
01/11/2023 |
14.26
|
100 | 13.65 | 14.26 | 14.26 | 0 | 0 | 0 | |
31/10/2023 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
30/10/2023 |
13.65
|
100 | 13.39 | 13.65 | 13.65 | 0 | 0 | 0 | |
27/10/2023 |
13.39
|
300 | 13.48 | 13.48 | 13.39 | 0 | 0 | 0 | |
26/10/2023 |
13.48
|
7,600 | 13.83 | 13.83 | 13.05 | 0 | 600 | -0.0 | |
25/10/2023 |
13.83
|
5,100 | 13.48 | 13.83 | 12.87 | 0 | 0 | 0 | |
24/10/2023 |
13.48
|
300 | 13.13 | 13.48 | 13.05 | 0 | 0 | 0 | |
23/10/2023 |
13.13
|
200 | 12.53 | 13.13 | 12.18 | 0 | 0 | 0 | |
20/10/2023 |
12.53
|
3,700 | 13.57 | 13.57 | 12.53 | 0 | 0 | 0 | |
19/10/2023 |
13.57
|
5,600 | 12.36 | 13.57 | 12.10 | 0 | 0 | 0 | |
18/10/2023 |
12.36
|
200 | 12.62 | 12.62 | 12.36 | 0 | 0 | 0 | |
17/10/2023 |
12.62
|
7,100 | 12.79 | 12.79 | 12.10 | 0 | 0 | 0 | |
16/10/2023 |
12.79
|
8,200 | 13.05 | 13.05 | 11.84 | 0 | 0 | 0 | |
13/10/2023 |
13.05
|
2,300 | 13.13 | 13.13 | 12.53 | 0 | 0 | 0 | |
12/10/2023 |
13.13
|
3,500 | 13.13 | 13.13 | 12.62 | 0 | 0 | 0 | |
11/10/2023 |
13.13
|
300 | 13.13 | 13.22 | 12.53 | 0 | 0 | 0 | |
10/10/2023 |
13.13
|
2,400 | 12.96 | 13.13 | 12.62 | 0 | 0 | 0 | |
09/10/2023 |
12.96
|
10,100 | 12.87 | 13.22 | 12.53 | 0 | 300 | -0.0 | |
06/10/2023 |
12.87
|
3,700 | 12.87 | 12.87 | 12.87 | 0 | 3,300 | -0.0 | |
05/10/2023 |
12.87
|
8,000 | 12.87 | 12.96 | 12.53 | 0 | 300 | -0.0 | |
04/10/2023 |
12.87
|
12,200 | 12.87 | 12.87 | 12.70 | 0 | 0 | 0 | |
03/10/2023 |
12.87
|
300 | 12.87 | 12.87 | 12.44 | 0 | 0 | 0 | |
02/10/2023 |
12.87
|
1,700 | 13.13 | 13.13 | 12.62 | 0 | 0 | 0 | |
29/09/2023 |
13.13
|
300 | 13.57 | 13.57 | 12.62 | 0 | 0 | 0 | |
28/09/2023 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
27/09/2023 |
13.57
|
100 | 13.05 | 13.57 | 13.57 | 0 | 0 | 0 | |
26/09/2023 |
13.05
|
6,900 | 14.17 | 14.17 | 12.96 | 0 | 0 | 0 | |
25/09/2023 |
14.17
|
100 | 13.48 | 14.17 | 14.17 | 0 | 0 | 0 | |
22/09/2023 |
13.48
|
200 | 13.65 | 13.74 | 13.48 | 0 | 0 | 0 | |
21/09/2023 |
13.65
|
2,600 | 13.65 | 13.91 | 13.48 | 0 | 0 | 0 | |
20/09/2023 |
13.65
|
1,400 | 13.65 | 13.65 | 13.57 | 0 | 0 | 0 | |
19/09/2023 |
13.65
|
2,100 | 13.48 | 13.74 | 13.48 | 0 | 0 | 0 | |
18/09/2023 |
13.48
|
600 | 13.57 | 13.57 | 13.05 | 0 | 0 | 0 | |
15/09/2023 |
13.57
|
1,700 | 13.48 | 13.65 | 13.39 | 1,300 | 0 | 0 | |
14/09/2023 |
13.48
|
1,900 | 13.65 | 13.74 | 13.48 | 0 | 0 | 0 | |
13/09/2023 |
13.65
|
5,100 | 13.48 | 13.65 | 13.48 | 0 | 0 | 0 | |
12/09/2023 |
13.48
|
5,200 | 13.74 | 13.74 | 13.48 | 0 | 0 | 0 | |
11/09/2023 |
13.74
|
1,200 | 13.57 | 13.83 | 13.74 | 1,000 | 0 | 0.0 | |
08/09/2023 |
13.57
|
9,700 | 13.74 | 13.74 | 13.57 | 0 | 0 | 0 | |
07/09/2023 |
13.74
|
3,000 | 13.74 | 13.83 | 13.57 | 0 | 0 | 0 | |
06/09/2023 |
13.74
|
3,200 | 13.74 | 13.91 | 13.57 | 0 | 0 | 0 | |
05/09/2023 |
13.74
|
10,000 | 14.08 | 14.08 | 13.74 | 100 | 100 | -0 | |
31/08/2023 |
14.08
|
5,600 | 14.52 | 14.52 | 13.74 | 0 | 300 | -0.0 | |
30/08/2023 |
14.52
|
6,200 | 14.26 | 14.52 | 14.26 | 0 | 0 | 0 | |
29/08/2023 |
14.26
|
200 | 14.43 | 14.69 | 14.26 | 0 | 0 | 0 | |
28/08/2023 |
14.43
|
9,200 | 14.52 | 14.60 | 13.22 | 1,100 | 0 | 0.0 | |
25/08/2023 |
14.52
|
900 | 13.65 | 14.52 | 13.65 | 0 | 0 | 0 | |
24/08/2023 |
13.65
|
3,500 | 13.74 | 13.74 | 13.57 | 0 | 0 | 0 | |
23/08/2023 |
13.74
|
4,000 | 13.74 | 13.83 | 13.65 | 0 | 0 | 0 | |
22/08/2023 |
13.74
|
1,200 | 13.83 | 13.83 | 13.39 | 0 | 0 | 0 | |
21/08/2023 |
13.83
|
1,100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
18/08/2023 |
13.83
|
6,400 | 14.43 | 14.43 | 13.83 | 0 | 0 | 0 | |
17/08/2023 |
14.43
|
400 | 14.08 | 14.52 | 13.91 | 0 | 0 | 0 | |
16/08/2023 |
14.08
|
4,600 | 14.69 | 14.69 | 14.08 | 0 | 200 | -0.0 | |
15/08/2023 |
14.69
|
10,600 | 14.69 | 14.69 | 14.00 | 0 | 0 | 0 | |
14/08/2023 |
14.69
|
4,500 | 14.95 | 16.42 | 14.26 | 0 | 0 | 0 | |
11/08/2023 |
14.95
|
100 | 14.60 | 14.95 | 14.95 | 0 | 0 | 0 | |
10/08/2023 |
14.60
|
1,400 | 14.34 | 15.04 | 14.17 | 0 | 0 | 0 | |
09/08/2023 |
14.34
|
1,700 | 14.52 | 14.69 | 14.17 | 100 | 0 | 0.0 | |
08/08/2023 |
14.52
|
700 | 13.83 | 15.04 | 14.43 | 0 | 0 | 0 | |
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
07/08/2023 |
13.83
|
4,700 | 13.35 | 14.00 | 13.83 | 100 | 1,200 | -0.0 | |
04/08/2023 |
13.35
|
7,400 | 13.28 | 13.51 | 12.96 | 0 | 0 | 0 | |
03/08/2023 |
13.28
|
11,200 | 13.20 | 13.35 | 13.20 | 100 | 0 | 0.0 | |
02/08/2023 |
13.20
|
15,100 | 12.96 | 13.75 | 12.96 | 8,300 | 0 | 0.1 | |
01/08/2023 |
12.96
|
6,400 | 12.80 | 13.04 | 12.57 | 0 | 0 | 0 | |
31/07/2023 |
12.80
|
16,400 | 12.80 | 12.96 | 12.57 | 500 | 0 | 0.0 | |
28/07/2023 |
12.80
|
40,000 | 13.35 | 13.35 | 12.57 | 0 | 0 | 0 | |
27/07/2023 |
13.35
|
2,400 | 12.80 | 13.35 | 12.96 | 0 | 0 | 0 | |
26/07/2023 |
12.80
|
15,800 | 12.65 | 12.96 | 12.65 | 0 | 0 | 0 | |
25/07/2023 |
12.65
|
3,200 | 12.96 | 13.12 | 12.65 | 0 | 0 | 0 | |
24/07/2023 |
12.96
|
14,100 | 12.57 | 13.12 | 12.57 | 0 | 0 | 0 | |
21/07/2023 |
12.57
|
16,900 | 12.57 | 13.12 | 12.41 | 0 | 0 | 0 | |
20/07/2023 |
12.57
|
23,800 | 11.94 | 12.57 | 12.02 | 0 | 0 | 0 | |
19/07/2023 |
11.94
|
7,300 | 11.70 | 11.94 | 11.63 | 0 | 0 | 0 | |
18/07/2023 |
11.70
|
1,500 | 11.78 | 12.41 | 11.00 | 0 | 0 | 0 | |
17/07/2023 |
11.78
|
1,200 | 11.55 | 12.18 | 11.78 | 0 | 0 | 0 | |
14/07/2023 |
11.55
|
2,300 | 11.47 | 11.55 | 11.47 | 0 | 0 | 0 | |
13/07/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
12/07/2023 |
11.47
|
100 | 11.39 | 11.47 | 11.47 | 0 | 0 | 0 | |
11/07/2023 |
11.39
|
2,100 | 11.39 | 11.39 | 11.15 | 0 | 0 | 0 | |
10/07/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |