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) |
0.40 | 1.58% | 4,668,900 | 0 | 0 |
24.90
26.45
26.45
|
2 tháng
(2024-07-22) |
1.65 | 6.88% | 8,705,400 | -300 | -0.0 |
23.75
26.45
26.45
|
3 tháng
(2024-06-21) |
-0.35 | -1.35% | 15,535,900 | -300 | -0.0 |
23.75
27.30
26.45
|
6 tháng
(2024-03-25) |
3.10 | 13.75% | 22,729,800 | -2,000 | -0.0 |
18.65
27.30
26.45
|
12 tháng
(2023-09-25) |
0.75 | 3.01% | 30,011,600 | -2,000 | -0.0 |
18.65
27.30
26.45
|
24 tháng
(2022-09-30) |
0.29 | 1.13% | 117,811,300 | -33,153 | -37.7 |
17.20
31.55
26.45
|
36 tháng
(2021-10-05) |
3.79 | 17.32% | 600,720,200 | -1,146,054 | -71.8 |
10.50
37.45
26.45
|
60 tháng
(2020-03-25) |
20 | 354.16% | 1,122,747,890 | -978,644 | -71.1 |
4.89
37.45
26.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
20.50
|
347,300 | 19.50 | 20.60 | 19.50 | 0 | 0 | -0.4 | |
13/02/2023 |
19.50
|
156,300 | 19.80 | 19.80 | 18.80 | 0 | 0 | -0.4 | |
10/02/2023 |
19.80
|
264,100 | 20.80 | 20.95 | 19.70 | 0 | 0 | -0.4 | |
09/02/2023 |
20.80
|
437,600 | 20.05 | 20.85 | 19.75 | 0 | 0 | -0.4 | |
08/02/2023 |
20.05
|
519,900 | 18.95 | 20.05 | 18.15 | 0 | 0 | -0.4 | |
07/02/2023 |
18.95
|
202,600 | 19.70 | 20.20 | 18.90 | 0 | 0 | -0.4 | |
06/02/2023 |
19.70
|
132,400 | 20 | 20.20 | 19.50 | 0 | 0 | -0.4 | |
03/02/2023 |
20
|
411,800 | 20.45 | 20.90 | 19.70 | 0 | 0 | -0.4 | |
02/02/2023 |
20.45
|
335,500 | 20.35 | 20.90 | 20.20 | 0 | 0 | -0.4 | |
01/02/2023 |
20.35
|
470,900 | 21.70 | 22.45 | 20.20 | 0 | 0 | -0.4 | |
31/01/2023 |
21.70
|
932,000 | 20.40 | 21.70 | 20.50 | 0 | 0 | -0.4 | |
30/01/2023 |
20.40
|
453,800 | 19.60 | 20.60 | 19.55 | 0 | 0 | -0.4 | |
27/01/2023 |
19.60
|
167,100 | 20.20 | 20.50 | 19.60 | 0 | 0 | -0.4 | |
19/01/2023 |
20.20
|
197,300 | 19.90 | 20.30 | 19.80 | 0 | 0 | -0.4 | |
18/01/2023 |
19.90
|
287,800 | 19.20 | 19.90 | 18.60 | 0 | 0 | -0.4 | |
17/01/2023 |
19.20
|
233,400 | 19 | 19.35 | 18.85 | 0 | 0 | -0.4 | |
16/01/2023 |
19
|
96,500 | 19.35 | 19.60 | 18.85 | 0 | 0 | -0.4 | |
13/01/2023 |
19.35
|
204,400 | 18.70 | 19.50 | 18.80 | 0 | 0 | -0.4 | |
12/01/2023 |
18.70
|
129,000 | 19 | 19.20 | 18.55 | 0 | 0 | -0.4 | |
11/01/2023 |
19
|
75,900 | 18.90 | 19.40 | 18.90 | 0 | 0 | -0.4 | |
10/01/2023 |
18.90
|
165,100 | 19.30 | 19.50 | 18.50 | 0 | 0 | -0.4 | |
09/01/2023 |
19.30
|
134,100 | 19.70 | 19.90 | 19.30 | 0 | 0 | -0.4 | |
06/01/2023 |
19.70
|
245,700 | 20.25 | 20.50 | 19.30 | 0 | 0 | -0.4 | |
05/01/2023 |
20.25
|
221,300 | 20.15 | 20.25 | 19.85 | 0 | 0 | -0.4 | |
04/01/2023 |
20.15
|
269,600 | 20.95 | 21.10 | 19.80 | 0 | 0 | -0.4 | |
03/01/2023 |
20.95
|
391,300 | 20 | 20.95 | 19.90 | 0 | 0 | -0.4 | |
30/12/2022 |
20
|
329,000 | 18.70 | 20 | 18.70 | 0 | 0 | -0.4 | |
29/12/2022 |
18.70
|
88,400 | 19.30 | 20.15 | 18.50 | 0 | 0 | -0.4 | |
28/12/2022 |
19.30
|
158,100 | 20 | 20.50 | 18.90 | 0 | 0 | -0.4 | |
27/12/2022 |
20
|
386,600 | 19.65 | 21 | 19.80 | 0 | 0 | -0.4 | |
26/12/2022 |
19.65
|
187,600 | 18.40 | 19.65 | 19.55 | 0 | 0 | -0.4 | |
23/12/2022 |
18.40
|
373,000 | 17.20 | 18.40 | 17.20 | 0 | 0 | -0.4 | |
22/12/2022 |
17.20
|
292,200 | 18.40 | 18.45 | 17.20 | 0 | 0 | -0.4 | |
21/12/2022 |
18.40
|
271,200 | 19.30 | 19.40 | 18 | 0 | 0 | -0.4 | |
20/12/2022 |
19.30
|
479,800 | 20.20 | 20.20 | 18.80 | 0 | 0 | -0.4 | |
19/12/2022 |
20.20
|
344,700 | 20.80 | 21.05 | 19.35 | 0 | 0 | -0.4 | |
16/12/2022 |
20.80
|
156,800 | 20.80 | 21 | 20.60 | 0 | 0 | -0.4 | |
15/12/2022 |
20.80
|
170,900 | 20.40 | 21.45 | 20.40 | 0 | 0 | -0.4 | |
14/12/2022 |
20.40
|
227,300 | 20.20 | 21 | 20.10 | 0 | 0 | -0.4 | |
13/12/2022 |
20.20
|
362,700 | 21 | 21.60 | 20 | 0 | 0 | -0.4 | |
12/12/2022 |
21
|
350,600 | 21.70 | 22.55 | 21 | 0 | 0 | -0.4 | |
09/12/2022 |
21.70
|
504,300 | 22.80 | 23.60 | 21.60 | 0 | 0 | -0.4 | |
08/12/2022 |
22.80
|
213,700 | 22.95 | 23.60 | 22.55 | 0 | 0 | -0.4 | |
07/12/2022 |
22.95
|
326,600 | 21.90 | 23.20 | 21.90 | 0 | 0 | -0.4 | |
06/12/2022 |
21.90
|
526,100 | 23.05 | 23.05 | 21.60 | 0 | 0 | -0.4 | |
05/12/2022 |
23.05
|
673,500 | 24.60 | 25.35 | 23.05 | 0 | 0 | -0.4 | |
02/12/2022 |
24.60
|
313,900 | 24.90 | 24.95 | 24.10 | 0 | 0 | -0.4 | |
01/12/2022 |
24.90
|
578,500 | 24.60 | 26 | 24.60 | 0 | 0 | -0.4 | |
30/11/2022 |
24.60
|
467,600 | 24.85 | 25.10 | 24.20 | 0 | 0 | -0.4 | |
29/11/2022 |
24.85
|
429,600 | 25.30 | 25.65 | 24.30 | 0 | 0 | -0.4 | |
28/11/2022 |
25.30
|
442,000 | 24.10 | 25.30 | 24.50 | 0 | 0 | -0.4 | |
25/11/2022 |
24.10
|
360,200 | 22.80 | 24.25 | 22.85 | 0 | 0 | -0.4 | |
24/11/2022 |
22.80
|
138,500 | 22.55 | 23.80 | 21.20 | 0 | 0 | -0.4 | |
23/11/2022 |
22.55
|
187,800 | 24.10 | 24.30 | 22.50 | 0 | 0 | -0.4 | |
22/11/2022 |
24.10
|
505,500 | 24.50 | 25.10 | 23.70 | 0 | 0 | -0.4 | |
21/11/2022 |
24.50
|
300,400 | 24.40 | 25 | 24.35 | 0 | 0 | -0.4 | |
18/11/2022 |
24.40
|
781,500 | 24.90 | 25.10 | 23.20 | 0 | 0 | -0.4 | |
17/11/2022 |
24.90
|
384,400 | 24 | 25.40 | 24.70 | 0 | 0 | -0.4 | |
16/11/2022 |
24
|
513,700 | 22.45 | 24 | 20.90 | 0 | 0 | -0.4 | |
15/11/2022 |
22.45
|
445,900 | 24.10 | 24.10 | 22.45 | 0 | 0 | -0.4 | |
14/11/2022 |
24.10
|
467,600 | 25.90 | 25.90 | 24.10 | 0 | 0 | -0.4 | |
11/11/2022 |
25.90
|
522,800 | 25.50 | 27.05 | 25.50 | 0 | 0 | -0.4 | |
10/11/2022 |
25.50
|
733,200 | 25 | 26.40 | 23.95 | 0 | 0 | -0.4 | |
09/11/2022 |
25
|
325,800 | 23.40 | 25 | 23.40 | 0 | 0 | -0.4 | |
08/11/2022 |
23.40
|
726,300 | 25.15 | 25.15 | 23.40 | 0 | 0 | -0.4 | |
07/11/2022 |
25.15
|
782,500 | 27 | 27.20 | 25.15 | 0 | 0 | -0.4 | |
04/11/2022 |
27
|
926,000 | 28.20 | 28.20 | 26.50 | 0 | 0 | -0.4 | |
03/11/2022 |
28.20
|
1,746,400 | 28.20 | 28.90 | 27.50 | 0 | 0 | -0.4 | |
02/11/2022 |
28.20
|
1,321,000 | 28.60 | 29 | 27 | 0 | 0 | -0.4 | |
01/11/2022 |
28.60
|
1,603,600 | 27.90 | 29.10 | 28.10 | 0 | 0 | -0.4 | |
31/10/2022 |
27.90
|
2,589,600 | 26.10 | 27.90 | 26.10 | 0 | 0 | -0.4 | |
28/10/2022 |
26.10
|
1,283,900 | 24.40 | 26.10 | 24.50 | 0 | 0 | -0.4 | |
27/10/2022 |
24.40
|
368,800 | 23.55 | 24.40 | 23.55 | 0 | 0 | 0 | |
26/10/2022 |
23.55
|
536,400 | 23.30 | 24.30 | 23.20 | 0 | 0 | 0 | |
25/10/2022 |
23.30
|
684,400 | 21.80 | 23.30 | 21.60 | 0 | 0 | 0 | |
24/10/2022 |
21.80
|
477,900 | 23.40 | 24 | 21.80 | 0 | 17,400 | -0.4 | |
21/10/2022 |
23.40
|
875,500 | 24.90 | 25 | 23.20 | 0 | 0 | 0 | |
20/10/2022 |
24.90
|
506,200 | 25.20 | 25.40 | 23.95 | 0 | 0 | 0 | |
19/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
19/10/2022 |
25.20
|
768,500 | 24.18 | 25.40 | 24.80 | 0 | 0 | 0 | |
18/10/2022 |
24.18
|
1,455,000 | 24.14 | 25.27 | 22.45 | 0 | 0 | -0.0 | |
17/10/2022 |
24.14
|
733,700 | 23.86 | 24.14 | 23.36 | 0 | 0 | -0.0 | |
14/10/2022 |
23.86
|
1,406,000 | 23.73 | 24.55 | 23.73 | 0 | 0 | -0.0 | |
13/10/2022 |
23.73
|
305,900 | 23.18 | 23.82 | 23.18 | 0 | 0 | -0.0 | |
12/10/2022 |
23.18
|
611,200 | 22.27 | 23.82 | 22.18 | 0 | 0 | -0.0 | |
11/10/2022 |
22.27
|
490,400 | 23.73 | 24 | 22.09 | 0 | 600 | -0.0 | |
10/10/2022 |
23.73
|
586,900 | 22.27 | 23.73 | 21.36 | 0 | 0 | -0.0 | |
07/10/2022 |
22.27
|
1,746,900 | 22.64 | 22.64 | 21.09 | 0 | 0 | -0.0 | |
06/10/2022 |
22.64
|
1,128,100 | 24.32 | 24.55 | 22.64 | 0 | 0 | -0.0 | |
05/10/2022 |
24.32
|
352,600 | 23.64 | 24.50 | 23.73 | 0 | 0 | -0.0 | |
04/10/2022 |
23.64
|
730,900 | 23.59 | 24.36 | 23.45 | 0 | 53 | -0.0 | |
03/10/2022 |
23.59
|
1,250,700 | 25.36 | 25.36 | 23.59 | 0 | 0 | 0 | |
30/09/2022 |
25.36
|
1,039,300 | 25 | 25.86 | 24.55 | 0 | 0 | 0 | |
29/09/2022 |
25
|
1,550,700 | 26.36 | 26.82 | 25 | 0 | 0 | 0 | |
28/09/2022 |
26.36
|
2,172,600 | 26 | 26.82 | 25.45 | 0 | 0 | 0 | |
27/09/2022 |
26
|
2,250,500 | 25.45 | 26.64 | 25.09 | 0 | 0 | 0 | |
26/09/2022 |
25.45
|
1,564,800 | 26.82 | 26.82 | 24.95 | 0 | 0 | 0 | |
23/09/2022 |
26.82
|
2,917,500 | 25.36 | 26.95 | 25.05 | 0 | 0 | 0 | |
22/09/2022 |
25.36
|
1,577,000 | 25.27 | 25.45 | 24.59 | 0 | 0 | 0 | |
21/09/2022 |
25.27
|
1,143,800 | 25.27 | 26.09 | 24.55 | 0 | 0 | 0 | |
20/09/2022 |
25.27
|
2,079,700 | 24.68 | 25.77 | 23.18 | 0 | 0 | 0 |