Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -4% | 100 | 0 | 0 |
24
25
24
|
2 tháng
(2024-07-22) |
-1.40 | -5.51% | 600 | 0 | 0 |
24
25.40
24
|
3 tháng
(2024-06-21) |
-1.40 | -5.51% | 600 | 0 | 0 |
24
25.40
24
|
6 tháng
(2024-03-25) |
9 | 60% | 6,809 | 0 | 0 |
15
26.40
24
|
12 tháng
(2023-10-10) |
4.60 | 23.71% | 19,229 | -636 | -0.0 |
12
26.40
24
|
24 tháng
(2022-09-30) |
-6.45 | -21.18% | 54,239 | -536 | 0.0 |
12
33.75
24
|
36 tháng
(2021-10-05) |
5.90 | 32.59% | 127,339 | -536 | 0.0 |
12
48.27
24
|
60 tháng
(2019-10-16) |
15.36 | 177.92% | 4,015,180 | -536 | 0.0 |
7.84
62.44
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/05/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
28/04/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
27/04/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
26/04/2023 |
19.16
|
100 | 18.59 | 19.16 | 19.16 | 0 | 0 | 0 | |
25/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
24/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
21/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
20/04/2023 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
19/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
18/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
17/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
14/04/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
13/04/2023 |
18.59
|
0 | 17.84 | 18.59 | 18.59 | 0 | 0 | 0 | |
12/04/2023 |
17.84
|
300 | 17.74 | 19.83 | 17.84 | 0 | 0 | 0 | |
11/04/2023 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
10/04/2023 |
17.74
|
100 | 20.87 | 20.87 | 17.74 | 0 | 0 | 0 | |
07/04/2023 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
06/04/2023 |
20.87
|
100 | 21.73 | 21.73 | 20.87 | 0 | 0 | 0 | |
05/04/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
04/04/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
03/04/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
31/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
30/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
29/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
28/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
27/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
24/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
23/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
22/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
21/03/2023 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
20/03/2023 |
21.73
|
100 | 19.92 | 21.73 | 21.73 | 0 | 0 | 0 | |
17/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 190/91 Giá: 20 (Volume + 47.89%, Ratio=0.48) | |||||||||
17/03/2023 |
19.92
|
0 | 19.88 | 19.92 | 19.92 | 0 | 0 | 0 | |
16/03/2023 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
15/03/2023 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
14/03/2023 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
13/03/2023 |
19.88
|
1,730 | 23.34 | 23.34 | 19.88 | 100 | 0 | 0.0 | |
10/03/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
09/03/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
08/03/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
07/03/2023 |
23.34
|
100 | 20.38 | 23.34 | 23.34 | 0 | 0 | 0 | |
06/03/2023 |
20.38
|
170 | 22.24 | 22.24 | 20.38 | 0 | 0 | 0 | |
03/03/2023 |
22.24
|
100 | 26.13 | 26.13 | 22.24 | 0 | 0 | 0 | |
02/03/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
01/03/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
28/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
27/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
24/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
23/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
22/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
21/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
20/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
17/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
16/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
15/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
14/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
13/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
10/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
09/02/2023 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
08/02/2023 |
26.13
|
100 | 23.51 | 26.13 | 26.13 | 0 | 0 | 0 | |
07/02/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
06/02/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
03/02/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
02/02/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
01/02/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
31/01/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
30/01/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
27/01/2023 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
19/01/2023 |
23.51
|
100 | 20.55 | 23.51 | 23.51 | 0 | 0 | 0 | |
18/01/2023 |
20.55
|
500 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
17/01/2023 |
20.55
|
1,300 | 24.10 | 24.10 | 20.55 | 0 | 0 | 0 | |
16/01/2023 |
24.10
|
100 | 21.06 | 24.10 | 24.10 | 0 | 0 | 0 | |
13/01/2023 |
21.06
|
100 | 18.18 | 21.06 | 21.06 | 0 | 0 | 0 | |
12/01/2023 |
18.18
|
1,300 | 20.30 | 23.26 | 18.18 | 0 | 0 | 0 | |
11/01/2023 |
20.30
|
100 | 23.85 | 23.85 | 20.30 | 0 | 0 | 0 | |
10/01/2023 |
23.85
|
100 | 19.79 | 23.85 | 23.85 | 0 | 0 | 0 | |
09/01/2023 |
19.79
|
500 | 23.09 | 25.29 | 19.79 | 0 | 0 | 0 | |
06/01/2023 |
23.09
|
100 | 19.62 | 23.09 | 23.09 | 0 | 0 | 0 | |
05/01/2023 |
19.62
|
1,700 | 22.92 | 22.92 | 19.62 | 0 | 0 | 0 | |
04/01/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
03/01/2023 |
22.92
|
100 | 23.34 | 23.34 | 22.92 | 0 | 0 | 0 | |
30/12/2022 |
23.34
|
200 | 27.40 | 30.45 | 23.34 | 0 | 0 | 0 | |
29/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
28/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
27/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
26/12/2022 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
23/12/2022 |
27.40
|
100 | 24.36 | 27.40 | 27.40 | 0 | 0 | 0 | |
22/12/2022 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
21/12/2022 |
24.36
|
100 | 20.30 | 24.36 | 24.36 | 0 | 0 | 0 | |
20/12/2022 |
20.30
|
1,100 | 22.84 | 22.84 | 20.30 | 1,100 | 0 | 0.0 | |
19/12/2022 |
22.84
|
600 | 24.44 | 24.44 | 22.84 | 0 | 0 | 0 | |
16/12/2022 |
24.44
|
100 | 22.16 | 24.44 | 24.44 | 0 | 0 | 0 | |
15/12/2022 |
22.16
|
100 | 19.28 | 22.16 | 22.16 | 0 | 0 | 0 | |
14/12/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
13/12/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
12/12/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
09/12/2022 |
19.28
|
2,100 | 22.58 | 22.58 | 19.28 | 0 | 0 | 0 | |
08/12/2022 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
07/12/2022 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
06/12/2022 |
22.58
|
100 | 20.81 | 22.58 | 22.58 | 0 | 0 | 0 | |
05/12/2022 |
20.81
|
1,709 | 24.44 | 27.83 | 20.81 | 0 | 0 | 0 |