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) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
17.81
|
80 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
13/02/2023 |
17.81
|
321 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
10/02/2023 |
17.36
|
1,300 | 19.14 | 19.14 | 17.36 | 0 | 0 | 0 | |
09/02/2023 |
17.81
|
1 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
08/02/2023 |
17.81
|
1,100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
07/02/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
06/02/2023 |
17.36
|
1,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
03/02/2023 |
17.36
|
3,300 | 17.36 | 17.81 | 17.36 | 0 | 0 | 0 | |
02/02/2023 |
17.36
|
518 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
01/02/2023 |
17.36
|
300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
31/01/2023 |
17.36
|
6,600 | 17.45 | 17.45 | 17.36 | 0 | 0 | 0 | |
30/01/2023 |
19.50
|
300 | 19.50 | 19.50 | 19.41 | 0 | 0 | 0 | |
27/01/2023 |
17.45
|
1,800 | 19.05 | 19.05 | 17.45 | 0 | 0 | 0 | |
19/01/2023 |
17.81
|
4,000 | 19.41 | 19.41 | 17.72 | 0 | 0 | 0 | |
18/01/2023 |
16.92
|
8,412 | 16.92 | 16.92 | 16.92 | 0 | 8,400 | -0.2 | |
17/01/2023 |
16.83
|
20 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
16/01/2023 |
16.83
|
101 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
13/01/2023 |
16.03
|
500 | 17.27 | 17.27 | 16.03 | 0 | 0 | 0 | |
12/01/2023 |
17.27
|
356 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
11/01/2023 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
10/01/2023 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
09/01/2023 |
15.67
|
200 | 17.81 | 17.81 | 15.67 | 0 | 0 | 0 | |
06/01/2023 |
17.81
|
800 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
05/01/2023 |
17.45
|
47 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
04/01/2023 |
17.45
|
2,522 | 17.01 | 17.81 | 17.01 | 0 | 0 | 0 | |
03/01/2023 |
18.70
|
900 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
30/12/2022 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
29/12/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
28/12/2022 |
17.36
|
800 | 21.72 | 21.72 | 17.36 | 0 | 0 | 0 | |
27/12/2022 |
20.39
|
100 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
26/12/2022 |
23.95
|
110 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
23/12/2022 |
19.41
|
215 | 23.24 | 23.24 | 19.41 | 0 | 0 | 0 | |
22/12/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
21/12/2022 |
20.39
|
131 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
20/12/2022 |
17.81
|
500 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
19/12/2022 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
16/12/2022 |
17.90
|
2,759 | 17.01 | 17.90 | 17.01 | 0 | 0 | 0 | |
15/12/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
14/12/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
13/12/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
12/12/2022 |
18.25
|
2,702 | 20.57 | 20.57 | 18.25 | 0 | 0 | 0 | |
09/12/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
08/12/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
07/12/2022 |
17.81
|
515 | 17.90 | 17.90 | 17.81 | 0 | 0 | 0 | |
06/12/2022 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
05/12/2022 |
16.56
|
206 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
02/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/6063 (Volume + 6.06%, Ratio=0.06) | |||||||||
02/12/2022 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
01/12/2022 |
16.37
|
300 | 15.87 | 16.37 | 15.87 | 0 | 0 | 0 | |
30/11/2022 |
17.63
|
1,500 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
29/11/2022 |
15.61
|
100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
28/11/2022 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
25/11/2022 |
16.79
|
502 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
24/11/2022 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
23/11/2022 |
16.79
|
300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
22/11/2022 |
19.31
|
100 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
21/11/2022 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
18/11/2022 |
16.87
|
501 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
17/11/2022 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
16/11/2022 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 0 | 100 | -0.0 | |
15/11/2022 |
17.12
|
700 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
14/11/2022 |
19.98
|
200 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
11/11/2022 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
10/11/2022 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
09/11/2022 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
08/11/2022 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
07/11/2022 |
18.05
|
300 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
04/11/2022 |
21.15
|
459 | 19.31 | 21.15 | 19.31 | 0 | 0 | 0 | |
03/11/2022 |
21.32
|
9 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
02/11/2022 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
01/11/2022 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
31/10/2022 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
28/10/2022 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
27/10/2022 |
21.32
|
102 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
26/10/2022 |
19.89
|
1,080 | 19.31 | 19.89 | 19.31 | 0 | 0 | 0 | |
25/10/2022 |
20.48
|
213 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
24/10/2022 |
19.31
|
1,808 | 19.39 | 19.39 | 19.31 | 0 | 0 | 0 | |
21/10/2022 |
19.73
|
1,610 | 19.31 | 19.73 | 19.31 | 0 | 0 | 0 | |
20/10/2022 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
19/10/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
18/10/2022 |
21.41
|
362 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
17/10/2022 |
21.57
|
1,000 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
14/10/2022 |
21.15
|
54 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
13/10/2022 |
21.15
|
300 | 21.83 | 21.83 | 21.15 | 0 | 0 | 0 | |
12/10/2022 |
21.41
|
400 | 22.24 | 22.24 | 21.41 | 0 | 0 | 0 | |
11/10/2022 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
10/10/2022 |
22.66
|
15 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
07/10/2022 |
22.66
|
210 | 26.02 | 26.02 | 22.66 | 0 | 0 | 0 | |
06/10/2022 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
05/10/2022 |
22.66
|
900 | 21.83 | 23.34 | 21.83 | 0 | 0 | 0 | |
04/10/2022 |
20.99
|
201 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
03/10/2022 |
21.83
|
59 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
30/09/2022 |
21.83
|
1,000 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
29/09/2022 |
25.01
|
200 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
28/09/2022 |
21.83
|
503 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
27/09/2022 |
22.66
|
12 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
26/09/2022 |
22.66
|
500 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
23/09/2022 |
25.18
|
500 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
22/09/2022 |
25.18
|
1,301 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
21/09/2022 |
25.27
|
302 | 25.18 | 25.27 | 25.18 | 0 | 0 | 0 | |
20/09/2022 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 |