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) |
0.30 | 2.26% | 9,000 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-20) |
-1 | -6.85% | 17,400 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-22) |
-5.20 | -27.66% | 181,300 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-29) |
-31.55 | -69.88% | 502,493 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-04) |
7.12 | 110% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-15) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
27/11/2023 |
18
|
900 | 19.80 | 19.80 | 18 | 0 | 0 | 0 | |
24/11/2023 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
23/11/2023 |
19.80
|
600 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
22/11/2023 |
19.80
|
200 | 18 | 19.80 | 19.80 | 0 | 0 | 0 | |
21/11/2023 |
18
|
900 | 20 | 20 | 18 | 0 | 0 | 0 | |
20/11/2023 |
20
|
200 | 21 | 21 | 20 | 0 | 0 | 0 | |
17/11/2023 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
16/11/2023 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
15/11/2023 |
21
|
400 | 21.40 | 21.40 | 19.30 | 0 | 0 | 0 | |
14/11/2023 |
21.40
|
800 | 19.50 | 21.40 | 17.60 | 0 | 0 | 0 | |
13/11/2023 |
19.50
|
1,400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
10/11/2023 |
19.50
|
5,900 | 21.60 | 21.60 | 19.50 | 0 | 0 | 0 | |
09/11/2023 |
21.60
|
3,200 | 24 | 24 | 21.60 | 0 | 0 | 0 | |
08/11/2023 |
24
|
1,700 | 22.60 | 24 | 20.40 | 0 | 0 | 0 | |
07/11/2023 |
22.60
|
1,400 | 25.10 | 25.10 | 22.60 | 0 | 700 | 0 | |
06/11/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
03/11/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
02/11/2023 |
25.10
|
400 | 27.80 | 27.80 | 25.10 | 0 | 0 | 0 | |
01/11/2023 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
31/10/2023 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
30/10/2023 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
27/10/2023 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
26/10/2023 |
27.80
|
400 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
25/10/2023 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
24/10/2023 |
27.80
|
300 | 27.80 | 27.80 | 25.10 | 0 | 0 | 0 | |
23/10/2023 |
27.80
|
11,900 | 25.30 | 27.80 | 26.90 | 0 | 0 | 0 | |
20/10/2023 |
25.30
|
1,300 | 23.30 | 25.30 | 21 | 0 | 0 | 0 | |
19/10/2023 |
23.30
|
400 | 21.40 | 23.30 | 23.30 | 0 | 0 | 0 | |
18/10/2023 |
21.40
|
700 | 19.80 | 21.40 | 21.40 | 0 | 0 | 0 | |
17/10/2023 |
19.80
|
100 | 18.30 | 19.80 | 19.80 | 0 | 0 | 0 | |
16/10/2023 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
13/10/2023 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
12/10/2023 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
11/10/2023 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
10/10/2023 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
09/10/2023 |
18.30
|
700 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 | |
06/10/2023 |
18.30
|
700 | 20.20 | 22.20 | 18.30 | 0 | 0 | 0 | |
05/10/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
04/10/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
03/10/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
02/10/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
29/09/2023 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
28/09/2023 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
27/09/2023 |
20.20
|
500 | 21.90 | 21.90 | 20.20 | 0 | 0 | 0 | |
26/09/2023 |
21.90
|
100 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 | |
25/09/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
22/09/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
21/09/2023 |
22.50
|
200 | 21.80 | 22.50 | 22.50 | 0 | 0 | 0 | |
20/09/2023 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
19/09/2023 |
21.80
|
400 | 22.80 | 22.80 | 21.80 | 0 | 0 | 0 | |
18/09/2023 |
22.80
|
200 | 20.90 | 22.80 | 19 | 0 | 0 | 0 | |
15/09/2023 |
20.90
|
1,600 | 19 | 20.90 | 17.20 | 0 | 0 | 0 | |
14/09/2023 |
19
|
300 | 21.10 | 21.10 | 19 | 0 | 0 | 0 | |
13/09/2023 |
21.10
|
600 | 23.40 | 24.50 | 21.10 | 0 | 0 | 0 | |
12/09/2023 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
11/09/2023 |
23.40
|
1,800 | 26 | 26 | 23.40 | 0 | 0 | 0 | |
08/09/2023 |
26
|
100 | 27 | 27 | 26 | 0 | 0 | 0 | |
07/09/2023 |
27
|
1,400 | 27.90 | 27.90 | 25.20 | 0 | 0 | 0 | |
06/09/2023 |
27.90
|
200 | 27.80 | 27.90 | 27.90 | 0 | 0 | 0 | |
05/09/2023 |
27.80
|
700 | 25.80 | 27.80 | 27 | 0 | 0 | 0 | |
31/08/2023 |
25.80
|
2,000 | 24.60 | 27 | 25 | 0 | 0 | 0 | |
30/08/2023: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
30/08/2023 |
24.60
|
3,100 | 22.35 | 24.60 | 24.60 | 0 | 0 | 0 | |
29/08/2023 |
22.35
|
1,900 | 21.90 | 24.02 | 21.90 | 0 | 0 | 0 | |
28/08/2023 |
21.90
|
4,000 | 21.32 | 23.44 | 21.32 | 0 | 0 | 0 | |
25/08/2023 |
21.32
|
200 | 23.19 | 23.19 | 21.32 | 0 | 0 | 0 | |
24/08/2023 |
23.19
|
2,400 | 23.19 | 23.25 | 21.13 | 0 | 0 | 0 | |
23/08/2023 |
23.19
|
900 | 21.13 | 23.19 | 19.32 | 0 | 0 | 0 | |
22/08/2023 |
21.13
|
400 | 23.19 | 23.19 | 21.13 | 0 | 0 | 0 | |
21/08/2023 |
23.19
|
100 | 25.76 | 25.76 | 23.19 | 0 | 0 | 0 | |
18/08/2023 |
25.76
|
100 | 24.35 | 25.76 | 25.76 | 0 | 0 | 0 | |
17/08/2023 |
24.35
|
100 | 22.22 | 24.35 | 24.35 | 0 | 0 | 0 | |
16/08/2023 |
22.22
|
700 | 20.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
15/08/2023 |
20.22
|
1,900 | 18.42 | 20.22 | 19.00 | 0 | 0 | 0 | |
14/08/2023 |
18.42
|
2,100 | 16.75 | 18.42 | 17.39 | 0 | 0 | 0 | |
11/08/2023 |
16.75
|
400 | 16.10 | 16.75 | 16.75 | 0 | 0 | 0 | |
10/08/2023 |
16.10
|
100 | 16.49 | 16.49 | 16.10 | 0 | 0 | 0 | |
09/08/2023 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
08/08/2023 |
16.49
|
4,100 | 18.29 | 18.29 | 16.49 | 0 | 0 | 0 | |
07/08/2023 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
04/08/2023 |
18.29
|
1,400 | 18.68 | 18.68 | 16.81 | 0 | 0 | 0 | |
03/08/2023 |
18.68
|
700 | 20.74 | 20.74 | 18.68 | 0 | 0 | 0 | |
02/08/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
01/08/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
31/07/2023 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
28/07/2023 |
20.74
|
100 | 18.87 | 20.74 | 20.74 | 0 | 0 | 0 | |
27/07/2023 |
18.87
|
900 | 18.61 | 18.87 | 16.81 | 0 | 0 | 0 | |
26/07/2023 |
18.61
|
600 | 17.39 | 18.61 | 17.39 | 0 | 0 | 0 | |
25/07/2023 |
17.39
|
200 | 19.26 | 19.26 | 17.39 | 0 | 0 | 0 | |
24/07/2023 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
21/07/2023 |
19.26
|
100 | 18.49 | 19.26 | 19.26 | 0 | 0 | 0 | |
20/07/2023 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
19/07/2023 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
18/07/2023 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
17/07/2023 |
18.49
|
3,400 | 18.55 | 18.55 | 16.75 | 0 | 0 | 0 | |
14/07/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
13/07/2023 |
18.55
|
800 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
12/07/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
11/07/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
10/07/2023 |
18.55
|
100 | 16.94 | 18.55 | 18.55 | 0 | 0 | 0 |