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) |
-1.70 | -2.68% | 309,700 | 1,800 | 0.1 |
56.80
63.90
61.70
|
2 tháng
(2024-07-22) |
-7.40 | -10.71% | 1,094,100 | 900 | 0.0 |
56.80
69.10
61.70
|
3 tháng
(2024-06-20) |
-32 | -34.15% | 2,945,600 | 4,915 | 0.4 |
56.80
93.70
61.70
|
6 tháng
(2024-03-22) |
10.54 | 20.60% | 10,889,280 | -21,576 | -1.7 |
44.77
95.44
61.70
|
12 tháng
(2023-09-25) |
42.51 | 221.60% | 13,377,132 | -161,042 | -9.0 |
18.89
95.44
61.70
|
24 tháng
(2022-09-29) |
44.22 | 252.88% | 14,099,221 | -38,295 | -6.3 |
12.21
95.44
61.70
|
36 tháng
(2021-10-04) |
47.89 | 346.89% | 15,011,309 | -107,160 | -8.3 |
12.21
95.44
61.70
|
60 tháng
(2019-10-15) |
49.85 | 420.83% | 18,522,158 | -33,880 | -6.8 |
6.52
95.44
61.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
22.04
|
4,800 | 19.09 | 23.61 | 19.09 | 2,100 | 100 | 0.0 | |
27/11/2023 |
22.63
|
783 | 22.04 | 23.12 | 22.04 | 0 | 0 | 0 | |
24/11/2023 |
21.84
|
9,328 | 21.65 | 23.61 | 21.65 | 4,800 | 0 | 0.1 | |
23/11/2023 |
21.55
|
7,883 | 21.45 | 21.65 | 21.15 | 3,800 | 0 | 0.1 | |
22/11/2023 |
21.45
|
254 | 21.45 | 21.45 | 21.45 | 200 | 0 | 0.0 | |
21/11/2023 |
21.25
|
15,628 | 21.15 | 21.45 | 21.15 | 4,200 | 0 | 0.1 | |
20/11/2023 |
21.25
|
3,516 | 21.15 | 21.25 | 21.05 | 1,200 | 0 | 0.0 | |
17/11/2023 |
21.25
|
9,384 | 21.15 | 21.35 | 21.15 | 2,200 | 0 | 0.0 | |
16/11/2023 |
21.15
|
10,881 | 20.76 | 21.35 | 20.76 | 1,000 | 0 | 0.0 | |
15/11/2023 |
20.76
|
10,619 | 21.15 | 21.15 | 20.66 | 3,500 | 0 | 0.1 | |
14/11/2023 |
20.66
|
6,525 | 20.66 | 20.66 | 20.66 | 3,500 | 0 | 0.1 | |
13/11/2023 |
20.66
|
9,781 | 20.66 | 20.66 | 20.66 | 3,200 | 0 | 0.1 | |
10/11/2023 |
20.46
|
700 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
09/11/2023 |
20.46
|
20,452 | 20.46 | 20.66 | 20.27 | 3,600 | 0 | 0.1 | |
08/11/2023 |
20.56
|
2,600 | 20.56 | 20.56 | 20.46 | 400 | 0 | 0.0 | |
07/11/2023 |
20.46
|
501 | 20.46 | 20.46 | 20.46 | 200 | 0 | 0.0 | |
06/11/2023 |
20.46
|
416 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
03/11/2023 |
20.66
|
200 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
02/11/2023 |
20.76
|
18,212 | 19.68 | 21.15 | 19.68 | 0 | 0 | 0 | |
01/11/2023 |
19.68
|
1,601 | 18.79 | 19.68 | 18.79 | 0 | 0 | 0 | |
31/10/2023 |
19.09
|
508 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
30/10/2023 |
18.89
|
3,164 | 19.19 | 19.28 | 18.89 | 800 | 0 | 0.0 | |
27/10/2023 |
19.28
|
5,740 | 19.28 | 19.28 | 19.19 | 100 | 3,503 | -0.1 | |
26/10/2023 |
19.19
|
2,425 | 17.91 | 19.28 | 17.91 | 0 | 100 | -0.0 | |
25/10/2023 |
20.66
|
2,007 | 20.56 | 20.66 | 20.56 | 0 | 1,000 | -0.0 | |
24/10/2023 |
19.38
|
168 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
23/10/2023 |
19.68
|
1,237 | 19.68 | 19.68 | 19.28 | 0 | 0 | 0 | |
20/10/2023 |
19.87
|
625 | 19.87 | 19.87 | 19.87 | 100 | 200 | -0.0 | |
19/10/2023 |
19.28
|
2,074 | 19.68 | 19.68 | 19.28 | 0 | 1,000 | -0.0 | |
18/10/2023 |
19.78
|
11,318 | 19.97 | 19.97 | 19.78 | 4,000 | 3,050 | 0.0 | |
17/10/2023 |
19.87
|
3,657 | 20.46 | 20.46 | 19.87 | 200 | 700 | -0.0 | |
16/10/2023 |
19.78
|
2,471 | 19.68 | 20.07 | 19.68 | 600 | 0 | 0.0 | |
13/10/2023 |
19.68
|
1,100 | 18.99 | 20.56 | 18.99 | 0 | 100 | -0.0 | |
12/10/2023 |
20.66
|
223 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
11/10/2023 |
19.87
|
1,900 | 19.97 | 19.97 | 19.87 | 0 | 0 | 0 | |
10/10/2023 |
19.97
|
4,909 | 20.07 | 20.17 | 19.97 | 700 | 0 | 0.0 | |
09/10/2023 |
19.97
|
4,355 | 20.17 | 20.27 | 19.97 | 1,000 | 0 | 0.0 | |
06/10/2023 |
19.48
|
2,111 | 19.68 | 19.68 | 19.38 | 1,200 | 0 | 0.0 | |
05/10/2023 |
19.87
|
15,334 | 19.87 | 20.66 | 19.87 | 12,000 | 0 | 0.2 | |
04/10/2023 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
03/10/2023 |
19.19
|
626 | 19.48 | 19.48 | 19.19 | 0 | 200 | -0.0 | |
02/10/2023 |
19.68
|
600 | 19.68 | 19.68 | 19.68 | 600 | 0 | 0.0 | |
29/09/2023 |
19.68
|
6,600 | 19.68 | 19.68 | 19.68 | 6,400 | 0 | 0.1 | |
28/09/2023 |
19.19
|
261 | 19.58 | 19.58 | 19.19 | 0 | 0 | 0 | |
27/09/2023 |
19.19
|
5,601 | 18.69 | 19.19 | 18.69 | 3,000 | 200 | 0.1 | |
26/09/2023 |
19.19
|
6,828 | 19.28 | 19.48 | 19.19 | 3,500 | 4,000 | -0.0 | |
25/09/2023 |
19.19
|
3,266 | 20.07 | 20.07 | 19.19 | 0 | 0 | 0 | |
22/09/2023 |
19.97
|
388 | 20.07 | 20.07 | 19.97 | 0 | 0 | 0 | |
21/09/2023 |
19.97
|
3,266 | 20.07 | 20.17 | 19.97 | 0 | 0 | 0 | |
20/09/2023 |
19.87
|
2,338 | 20.17 | 20.17 | 19.38 | 700 | 100 | 0.0 | |
19/09/2023 |
19.28
|
2,492 | 19.19 | 19.28 | 19.19 | 2,200 | 2,000 | 0.0 | |
18/09/2023 |
19.19
|
8,465 | 19.87 | 19.87 | 18.89 | 800 | 1,000 | -0.0 | |
15/09/2023 |
19.78
|
503 | 19.87 | 19.87 | 19.78 | 0 | 0 | 0 | |
14/09/2023 |
19.97
|
464 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
13/09/2023 |
19.97
|
18,842 | 19.28 | 20.66 | 19.19 | 11,100 | 0 | 0.2 | |
12/09/2023 |
19.97
|
624 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
11/09/2023 |
19.97
|
15,400 | 20.17 | 20.17 | 19.58 | 11,800 | 0 | 0.2 | |
08/09/2023 |
19.87
|
15,499 | 19.97 | 20.27 | 19.87 | 9,600 | 0 | 0.2 | |
07/09/2023 |
19.68
|
9,830 | 18.60 | 20.46 | 18.60 | 1,000 | 0 | 0.0 | |
06/09/2023 |
19.09
|
6,803 | 19.19 | 19.19 | 19.09 | 5,000 | 0 | 0.1 | |
05/09/2023 |
19.19
|
484 | 19.09 | 19.19 | 19.09 | 0 | 44 | -0.0 | |
31/08/2023 |
18.99
|
4,532 | 19.09 | 19.09 | 18.89 | 2,300 | 0 | 0.0 | |
30/08/2023 |
18.89
|
5,725 | 18.89 | 18.99 | 18.89 | 0 | 0 | 0 | |
29/08/2023 |
19.19
|
3,642 | 18.60 | 19.19 | 18.60 | 1,600 | 0 | 0.0 | |
28/08/2023 |
19.58
|
32,816 | 18.50 | 19.58 | 18.50 | 13,300 | 0 | 0.3 | |
25/08/2023 |
18.40
|
22,140 | 18.20 | 18.40 | 18.20 | 11,900 | 0 | 0.2 | |
24/08/2023 |
18.20
|
2,416 | 18.10 | 18.20 | 17.81 | 300 | 8 | 0.0 | |
23/08/2023 |
18.20
|
307 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
22/08/2023 |
17.91
|
8,010 | 18.30 | 18.30 | 17.91 | 4,000 | 2,600 | 0.0 | |
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/88228 (Volume + 8.82%, Ratio=0.09) | |||||||||
21/08/2023 |
18.20
|
7,359 | 18.30 | 18.30 | 18.20 | 2,100 | 0 | 0.0 | |
18/08/2023 |
17.18
|
5,156 | 17.81 | 17.81 | 17.18 | 300 | 0 | 0.0 | |
17/08/2023 |
17.90
|
14,472 | 17.90 | 18.08 | 17.81 | 5,500 | 0 | 0.1 | |
16/08/2023 |
17.90
|
3,902 | 17.99 | 17.99 | 17.90 | 3,700 | 0 | 0.1 | |
15/08/2023 |
17.72
|
11,052 | 17.72 | 17.72 | 17.63 | 5,300 | 0 | 0.1 | |
14/08/2023 |
17.90
|
4,272 | 17.54 | 17.99 | 17.54 | 1,600 | 300 | 0.0 | |
11/08/2023 |
17.63
|
5,300 | 17.63 | 17.72 | 17.63 | 2,400 | 200 | 0.0 | |
10/08/2023 |
17.63
|
2,011 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
09/08/2023 |
17.81
|
4,803 | 17.81 | 17.99 | 17.81 | 4,200 | 30 | 0.1 | |
08/08/2023 |
17.99
|
4,800 | 17.72 | 17.99 | 17.63 | 2,300 | 0 | 0.0 | |
07/08/2023 |
17.63
|
2,434 | 17.72 | 17.90 | 17.63 | 0 | 0 | 0 | |
04/08/2023 |
17.72
|
4,404 | 17.72 | 17.81 | 17.72 | 0 | 0 | 0 | |
03/08/2023 |
17.72
|
5,200 | 17.72 | 17.81 | 17.72 | 0 | 0 | 0 | |
02/08/2023 |
17.72
|
3,000 | 17.72 | 17.72 | 17.63 | 0 | 0 | 0 | |
01/08/2023 |
17.72
|
13,000 | 17.72 | 17.81 | 17.72 | 0 | 0 | 0 | |
31/07/2023 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
28/07/2023 |
17.72
|
349 | 18.08 | 18.08 | 17.72 | 0 | 0 | 0 | |
27/07/2023 |
17.63
|
3,403 | 17.72 | 17.72 | 17.63 | 0 | 0 | 0 | |
26/07/2023 |
17.72
|
2,031 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
25/07/2023 |
17.63
|
1,792 | 17.72 | 18.08 | 17.63 | 0 | 0 | 0 | |
24/07/2023 |
18.08
|
2,135 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
21/07/2023 |
18.17
|
16,646 | 17.90 | 18.26 | 17.72 | 0 | 0 | 0 | |
20/07/2023 |
17.90
|
12 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
19/07/2023 |
17.90
|
161 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
18/07/2023 |
17.90
|
3,212 | 18.26 | 18.26 | 17.90 | 1,000 | 0 | 0.0 | |
17/07/2023 |
17.99
|
6,829 | 18.17 | 18.17 | 17.81 | 500 | 0 | 0.0 | |
14/07/2023 |
18.08
|
6,629 | 17.81 | 18.26 | 17.81 | 0 | 0 | 0 | |
13/07/2023 |
17.45
|
1,298 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
12/07/2023 |
17.54
|
3,433 | 17.72 | 17.72 | 17.54 | 0 | 0 | 0 | |
11/07/2023 |
17.99
|
4,600 | 17.81 | 17.99 | 17.63 | 0 | 0 | 0 | |
10/07/2023 |
18.26
|
1,768 | 18.08 | 18.26 | 17.99 | 0 | 0 | 0 |