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 | 1.94% | 9,500 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 23,500 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-21) |
3.15 | 17.64% | 51,300 | 0 | 0 |
17.44
23
21
|
6 tháng
(2024-03-25) |
-1.23 | -5.54% | 225,900 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 325,200 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-30) |
-0.14 | -0.65% | 846,066 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-05) |
-1.01 | -4.58% | 1,236,018 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-16) |
6.36 | 43.49% | 2,845,995 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/11/2022 |
20.48
|
100 | 17.41 | 20.48 | 20.48 | 0 | 0 | 0 | |
31/10/2022 |
17.41
|
904 | 20.48 | 20.48 | 17.41 | 0 | 0 | 0 | |
28/10/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
27/10/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
26/10/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
25/10/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
24/10/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
21/10/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
20/10/2022 |
20.48
|
100 | 23.33 | 23.33 | 20.48 | 0 | 0 | 0 | |
19/10/2022 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
18/10/2022 |
23.33
|
29 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
17/10/2022 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
14/10/2022 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
13/10/2022 |
23.33
|
100 | 20.99 | 23.33 | 23.33 | 0 | 0 | 0 | |
12/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
11/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
10/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
07/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
06/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
05/10/2022 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
04/10/2022 |
20.99
|
101 | 18.28 | 20.99 | 20.99 | 0 | 0 | 0 | |
03/10/2022 |
18.28
|
41,200 | 21.14 | 21.14 | 18.28 | 0 | 0 | 0 | |
30/09/2022 |
21.14
|
100 | 18.65 | 21.14 | 21.14 | 0 | 0 | 0 | |
29/09/2022 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
28/09/2022 |
18.65
|
5 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
27/09/2022 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
26/09/2022 |
18.65
|
1,500 | 21.65 | 21.65 | 18.65 | 0 | 0 | 0 | |
23/09/2022 |
21.65
|
100 | 19.02 | 21.65 | 21.65 | 0 | 0 | 0 | |
22/09/2022 |
19.02
|
35 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
21/09/2022 |
19.02
|
900 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
20/09/2022 |
19.02
|
1,142 | 17.70 | 19.02 | 17.70 | 0 | 0 | 0 | |
19/09/2022 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
16/09/2022 |
17.70
|
219 | 17.55 | 17.70 | 17.70 | 0 | 0 | 0 | |
15/09/2022 |
17.55
|
101 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
14/09/2022 |
17.55
|
458 | 18.28 | 18.28 | 17.55 | 0 | 0 | 0 | |
13/09/2022 |
18.28
|
1,303 | 17.55 | 18.28 | 18.28 | 0 | 0 | 0 | |
12/09/2022 |
17.55
|
468 | 19.75 | 19.75 | 17.55 | 0 | 0 | 0 | |
09/09/2022 |
19.75
|
1 | 19.23 | 19.75 | 19.23 | 0 | 0 | 0 | |
08/09/2022 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
07/09/2022 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
06/09/2022 |
19.23
|
0 | 19.75 | 19.23 | 19.23 | 0 | 0 | 0 | |
05/09/2022 |
19.75
|
4,000 | 19.75 | 19.75 | 19.02 | 0 | 0 | 0 | |
31/08/2022 |
19.75
|
1,000 | 21.87 | 21.87 | 19.75 | 0 | 0 | 0 | |
30/08/2022 |
21.87
|
1,510 | 19.02 | 21.87 | 19.02 | 0 | 0 | 0 | |
29/08/2022 |
19.02
|
1,300 | 19.02 | 19.02 | 18.87 | 0 | 0 | 0 | |
26/08/2022 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
25/08/2022 |
19.02
|
3,400 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
24/08/2022 |
19.02
|
0 | 18.94 | 19.02 | 19.02 | 0 | 0 | 0 | |
23/08/2022 |
18.94
|
400 | 19.02 | 19.02 | 18.94 | 0 | 0 | 0 | |
22/08/2022 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
19/08/2022 |
19.02
|
101 | 19.23 | 19.23 | 19.02 | 0 | 0 | 0 | |
18/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
18/08/2022 |
19.23
|
0 | 19.26 | 19.23 | 19.23 | 0 | 0 | 0 | |
17/08/2022 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
16/08/2022 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
15/08/2022 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
12/08/2022 |
19.26
|
76 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
11/08/2022 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
10/08/2022 |
19.26
|
600 | 16.77 | 19.26 | 19.26 | 0 | 0 | 0 | |
09/08/2022 |
16.77
|
2,000 | 18.79 | 18.79 | 16.77 | 0 | 0 | 0 | |
08/08/2022 |
18.79
|
1,700 | 18.38 | 18.79 | 18.79 | 0 | 0 | 0 | |
05/08/2022 |
18.38
|
0 | 18.32 | 18.38 | 18.38 | 0 | 0 | 0 | |
04/08/2022 |
18.32
|
2,000 | 18.25 | 18.45 | 18.32 | 0 | 0 | 0 | |
03/08/2022 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
02/08/2022 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
01/08/2022 |
18.25
|
1,100 | 21.47 | 21.47 | 18.25 | 0 | 0 | 0 | |
29/07/2022 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
28/07/2022 |
21.47
|
100 | 18.72 | 21.47 | 21.47 | 0 | 0 | 0 | |
27/07/2022 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
26/07/2022 |
18.72
|
0 | 18.79 | 18.72 | 18.72 | 0 | 0 | 0 | |
25/07/2022 |
18.79
|
1,200 | 20.80 | 20.80 | 17.78 | 0 | 0 | 0 | |
22/07/2022 |
20.80
|
40 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
21/07/2022 |
20.80
|
100 | 24.16 | 24.16 | 20.80 | 0 | 0 | 0 | |
20/07/2022 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
19/07/2022 |
24.16
|
100 | 23.82 | 24.16 | 24.16 | 0 | 0 | 0 | |
18/07/2022 |
23.82
|
800 | 20.73 | 23.82 | 22.81 | 0 | 0 | 0 | |
15/07/2022 |
20.73
|
0 | 21.40 | 20.73 | 20.73 | 0 | 0 | 0 | |
14/07/2022 |
21.40
|
433 | 20.67 | 21.40 | 18.65 | 0 | 0 | 0 | |
13/07/2022 |
20.67
|
400 | 18.52 | 20.67 | 17.98 | 0 | 0 | 0 | |
12/07/2022 |
18.52
|
1,500 | 16.98 | 18.52 | 16.64 | 0 | 0 | 0 | |
11/07/2022 |
16.98
|
2,200 | 15.10 | 16.98 | 15.23 | 0 | 0 | 0 | |
08/07/2022 |
15.10
|
500 | 16.44 | 16.44 | 15.10 | 0 | 0 | 0 | |
07/07/2022 |
16.44
|
1,200 | 17.45 | 20.06 | 16.44 | 0 | 0 | 0 | |
06/07/2022 |
17.45
|
300 | 20.26 | 20.26 | 17.45 | 0 | 0 | 0 | |
05/07/2022 |
20.26
|
700 | 17.65 | 20.26 | 17.58 | 0 | 0 | 0 | |
04/07/2022 |
17.65
|
82 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
01/07/2022 |
17.65
|
700 | 20.26 | 20.26 | 17.65 | 0 | 0 | 0 | |
30/06/2022 |
20.26
|
0 | 21.40 | 20.26 | 20.26 | 0 | 0 | 0 | |
29/06/2022 |
21.40
|
200 | 19.12 | 21.40 | 19.12 | 0 | 0 | 0 | |
28/06/2022 |
19.12
|
2,400 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
27/06/2022 |
19.12
|
3,000 | 21.40 | 21.40 | 19.12 | 0 | 0 | 0 | |
24/06/2022 |
21.40
|
100 | 18.99 | 21.40 | 21.40 | 0 | 0 | 0 | |
23/06/2022 |
18.99
|
0 | 18.79 | 18.99 | 18.99 | 0 | 0 | 0 | |
22/06/2022 |
18.79
|
200 | 19.86 | 19.86 | 18.79 | 0 | 0 | 0 | |
21/06/2022 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
20/06/2022 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
17/06/2022 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
16/06/2022 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
15/06/2022 |
19.86
|
0 | 22.14 | 19.86 | 22.14 | 0 | 0 | 0 | |
14/06/2022 |
22.14
|
400 | 20.13 | 22.14 | 18.12 | 0 | 0 | 0 | |
13/06/2022 |
20.13
|
800 | 20.80 | 20.80 | 20.13 | 0 | 0 | 0 |