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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
26.27
|
167,200 | 26.53 | 26.53 | 24.71 | 200 | 0 | 0.0 | |
06/07/2023 |
26.53
|
172,300 | 28.10 | 28.10 | 25.23 | 100 | 0 | 0.0 | |
05/07/2023 |
28.10
|
81,400 | 29.40 | 29.40 | 28.10 | 0 | 0 | 0 | |
04/07/2023 |
29.40
|
82,200 | 29.49 | 29.49 | 27.84 | 0 | 500 | -0.0 | |
03/07/2023 |
29.49
|
81,200 | 30.27 | 30.27 | 28.45 | 0 | 0 | 0 | |
30/06/2023 |
30.27
|
86,400 | 28.36 | 30.27 | 26.40 | 0 | 200 | -0.0 | |
29/06/2023 |
28.36
|
4,800 | 27.84 | 28.36 | 27.84 | 3,100 | 0 | 0.1 | |
28/06/2023 |
27.84
|
80,200 | 28.01 | 28.01 | 27.79 | 0 | 200 | -0.0 | |
27/06/2023 |
28.01
|
81,400 | 28.10 | 28.10 | 27.79 | 0 | 500 | -0.0 | |
26/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
23/06/2023 |
28.10
|
116,600 | 26.49 | 28.14 | 26.97 | 0 | 0 | 0 | |
22/06/2023 |
26.49
|
100 | 28.45 | 28.45 | 26.49 | 0 | 0 | 0 | |
21/06/2023 |
28.45
|
157,800 | 27.84 | 28.45 | 27.79 | 0 | 1,400 | -0.0 | |
20/06/2023 |
27.84
|
157,600 | 26.79 | 27.84 | 25.23 | 100 | 100 | -0.0 | |
19/06/2023 |
26.79
|
369,800 | 26.79 | 26.79 | 25.23 | 10,900 | 100 | 0.3 | |
16/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
16/06/2023 |
26.79
|
92,000 | 25.09 | 26.79 | 26.10 | 0 | 0 | 0 | |
15/06/2023 |
25.09
|
155,800 | 24.86 | 25.09 | 24.86 | 700 | 0 | 0.0 | |
14/06/2023 |
24.86
|
157,000 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
13/06/2023 |
24.86
|
157,100 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
12/06/2023 |
24.86
|
111,000 | 24.86 | 24.93 | 24.78 | 0 | 0 | 0 | |
09/06/2023 |
24.86
|
200,700 | 24.86 | 24.86 | 23.46 | 0 | 0 | 0 | |
08/06/2023 |
24.86
|
134,700 | 24.86 | 24.86 | 24.70 | 0 | 0 | 0 | |
07/06/2023 |
24.86
|
114,000 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
06/06/2023 |
24.86
|
106,000 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
05/06/2023 |
24.86
|
156,000 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
02/06/2023 |
24.86
|
81,000 | 24.93 | 24.93 | 24.86 | 0 | 0 | 0 | |
01/06/2023 |
24.93
|
40,000 | 24.86 | 24.93 | 24.86 | 0 | 0 | 0 | |
31/05/2023 |
24.86
|
125,000 | 24.78 | 24.86 | 24.78 | 0 | 0 | 0 | |
30/05/2023 |
24.78
|
218,000 | 24.78 | 24.86 | 24.78 | 0 | 0 | 0 | |
29/05/2023 |
24.78
|
233,300 | 24.78 | 24.82 | 24.78 | 8,300 | 0 | 0.3 | |
26/05/2023 |
24.78
|
120,200 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
25/05/2023 |
24.78
|
118,400 | 24.70 | 24.78 | 23.77 | 0 | 0 | 0 | |
24/05/2023 |
24.70
|
167,900 | 24.74 | 24.74 | 24.70 | 0 | 0 | 0 | |
23/05/2023 |
24.74
|
134,600 | 24.78 | 24.78 | 24.70 | 0 | 0 | 0 | |
22/05/2023 |
24.78
|
122,900 | 24.78 | 24.78 | 23.38 | 200 | 0 | 0.0 | |
19/05/2023 |
24.78
|
72,000 | 24.78 | 24.78 | 24.70 | 0 | 0 | 0 | |
18/05/2023 |
24.78
|
202,200 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
17/05/2023 |
24.78
|
222,500 | 24.74 | 24.78 | 24.78 | 0 | 0 | 0 | |
16/05/2023 |
24.74
|
244,200 | 24.78 | 24.78 | 24.70 | 4,200 | 0 | 0.1 | |
15/05/2023 |
24.78
|
106,500 | 24.86 | 24.86 | 24.47 | 4,100 | 0 | 0.1 | |
12/05/2023 |
24.86
|
82,800 | 24.86 | 24.86 | 23.38 | 0 | 0 | 0 | |
11/05/2023 |
24.86
|
154,800 | 24.86 | 24.86 | 23.54 | 0 | 0 | 0 | |
10/05/2023 |
24.86
|
123,500 | 24.86 | 24.89 | 23.69 | 2,000 | 0 | 0.1 | |
09/05/2023 |
24.86
|
151,500 | 25.32 | 25.32 | 24.86 | 3,500 | 3,500 | 0 | |
08/05/2023 |
25.32
|
80,000 | 25.44 | 25.44 | 25.32 | 0 | 0 | 0 | |
05/05/2023 |
25.44
|
80,000 | 25.48 | 25.48 | 25.40 | 0 | 0 | 0 | |
04/05/2023 |
25.48
|
80,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
28/04/2023 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
27/04/2023 |
25.48
|
88,000 | 25.48 | 25.48 | 25.40 | 0 | 0 | 0 | |
26/04/2023 |
25.48
|
80,000 | 25.55 | 25.55 | 25.48 | 0 | 0 | 0.1 | |
25/04/2023 |
25.55
|
80,100 | 25.48 | 25.55 | 25.40 | 0 | 0 | 0.1 | |
24/04/2023 |
25.48
|
90,000 | 25.44 | 25.48 | 25.32 | 0 | 0 | 0.1 | |
21/04/2023 |
25.44
|
84,000 | 25.48 | 25.48 | 25.32 | 0 | 0 | 0.1 | |
20/04/2023 |
25.48
|
85,000 | 25.55 | 25.55 | 25.24 | 0 | 0 | 0 | |
19/04/2023 |
25.55
|
88,000 | 25.48 | 25.55 | 25.48 | 0 | 0 | 0.1 | |
18/04/2023 |
25.48
|
88,100 | 25.48 | 25.48 | 25.24 | 0 | 0 | 0.1 | |
17/04/2023 |
25.48
|
122,000 | 25.55 | 25.55 | 25.32 | 0 | 0 | 0.1 | |
14/04/2023 |
25.55
|
118,100 | 25.44 | 25.55 | 25.40 | 0 | 0 | 0.1 | |
13/04/2023 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0.1 | |
12/04/2023 |
25.44
|
88,100 | 25.44 | 25.44 | 25.24 | 0 | 0 | 0 | |
11/04/2023 |
25.44
|
84,100 | 25.52 | 25.52 | 25.24 | 0 | 0 | 0.1 | |
10/04/2023 |
25.52
|
86,000 | 25.55 | 25.55 | 25.24 | 0 | 0 | 0.1 | |
07/04/2023 |
25.55
|
88,100 | 24.89 | 25.63 | 25.01 | 0 | 0 | 0.1 | |
06/04/2023 |
24.89
|
83,700 | 25.40 | 25.55 | 24.86 | 3,600 | 0 | 0.1 | |
05/04/2023 |
25.40
|
64,300 | 24.12 | 25.71 | 25.32 | 0 | 0 | 0.0 | |
04/04/2023 |
24.12
|
61,100 | 24.47 | 25.24 | 24.12 | 0 | 0 | 0.0 | |
03/04/2023 |
24.47
|
21,100 | 24.08 | 24.47 | 24.08 | 300 | 100 | 0.0 | |
31/03/2023 |
24.08
|
42,100 | 24.47 | 25.24 | 22.80 | 100 | 300 | -0.0 | |
30/03/2023 |
24.47
|
44,700 | 24.86 | 24.86 | 24.08 | 0 | 0 | -0.0 | |
29/03/2023 |
24.86
|
40,400 | 24.86 | 24.86 | 24.82 | 0 | 900 | -0.0 | |
28/03/2023 |
24.86
|
82,400 | 24.08 | 24.86 | 24.00 | 0 | 1,800 | -0.1 | |
27/03/2023 |
24.08
|
84,500 | 23.92 | 24.66 | 22.25 | 0 | 1,600 | -0.0 | |
24/03/2023 |
23.92
|
101,000 | 24.86 | 24.86 | 23.92 | 0 | 3,000 | -0.1 | |
23/03/2023 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
22/03/2023 |
24.86
|
126,500 | 25.09 | 25.44 | 24.16 | 0 | 0 | 0 | |
21/03/2023 |
25.09
|
128,100 | 25.21 | 25.21 | 24.16 | 0 | 400 | 0.1 | |
20/03/2023 |
25.21
|
121,300 | 25.24 | 25.24 | 24.12 | 4,400 | 100 | 0.1 | |
17/03/2023 |
25.24
|
76,200 | 25.24 | 25.24 | 25.17 | 0 | 0 | 0.1 | |
16/03/2023 |
25.24
|
20,000 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0.1 | |
15/03/2023 |
25.24
|
80,200 | 25.17 | 25.24 | 25.17 | 0 | 0 | 0.1 | |
14/03/2023 |
25.17
|
80,000 | 25.24 | 25.24 | 25.17 | 0 | 0 | 0.1 | |
13/03/2023 |
25.24
|
80,000 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0.1 | |
10/03/2023 |
25.24
|
76,000 | 25.17 | 25.24 | 25.17 | 0 | 0 | 0.1 | |
09/03/2023 |
25.17
|
72,100 | 25.24 | 25.24 | 25.09 | 0 | 0 | 0.1 | |
08/03/2023 |
25.24
|
86,200 | 25.17 | 25.24 | 25.17 | 0 | 0 | 0.1 | |
07/03/2023 |
25.17
|
84,000 | 25.32 | 25.32 | 25.17 | 0 | 0 | 0.1 | |
06/03/2023 |
25.32
|
82,000 | 25.40 | 25.40 | 25.32 | 0 | 0 | 0.1 | |
03/03/2023 |
25.40
|
84,000 | 25.40 | 25.40 | 25.24 | 0 | 0 | 0.1 | |
02/03/2023 |
25.40
|
80,000 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0.1 | |
01/03/2023 |
25.40
|
80,000 | 25.32 | 25.40 | 25.32 | 0 | 0 | 0.1 | |
28/02/2023 |
25.32
|
40,100 | 25.40 | 25.40 | 25.24 | 0 | 0 | 0.1 | |
27/02/2023 |
25.40
|
40,100 | 25.48 | 25.48 | 25.32 | 0 | 0 | 0.1 | |
24/02/2023 |
25.48
|
44,200 | 25.40 | 25.63 | 25.40 | 4,102 | 0 | 0.1 | |
23/02/2023 |
25.40
|
40,100 | 23.92 | 25.40 | 25.24 | 0 | 0 | 0.1 | |
22/02/2023 |
23.92
|
218,600 | 25.48 | 25.63 | 23.92 | 3,100 | 0 | 0.1 | |
21/02/2023 |
25.48
|
185,000 | 25.55 | 25.55 | 25.48 | 0 | 0 | -0.1 | |
20/02/2023 |
25.55
|
40,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | -0.1 | |
17/02/2023 |
25.55
|
125,200 | 25.55 | 25.55 | 24.70 | 0 | 0 | -0.1 | |
16/02/2023 |
25.55
|
271,600 | 25.44 | 25.55 | 24.62 | 0 | 0 | -0.1 | |
15/02/2023 |
25.44
|
171,000 | 24.70 | 25.55 | 24.08 | 0 | 0 | -0.1 |