Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
14/02/2023 |
44.89
|
39 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
13/02/2023 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
10/02/2023 |
44.89
|
5,335 | 45.16 | 45.16 | 44.89 | 0 | 0 | 0 | |
09/02/2023 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
08/02/2023 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
07/02/2023 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
06/02/2023 |
45.16
|
44 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
03/02/2023 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
02/02/2023 |
45.16
|
0 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
01/02/2023 |
45.16
|
83 | 45.16 | 45.16 | 45.16 | 0 | 3 | -0.0 | |
31/01/2023 |
45.16
|
1 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
30/01/2023 |
45.16
|
100 | 45.16 | 45.16 | 45.16 | 0 | 0 | 0 | |
27/01/2023 |
45.16
|
1,600 | 49.37 | 49.37 | 45.16 | 0 | 0 | 0 | |
19/01/2023 |
49.37
|
0 | 49.37 | 49.37 | 49.37 | 0 | 0 | 0 | |
18/01/2023 |
49.37
|
0 | 49.37 | 49.37 | 49.37 | 0 | 0 | 0 | |
17/01/2023 |
49.37
|
0 | 49.37 | 49.37 | 49.37 | 0 | 0 | 0 | |
16/01/2023 |
49.37
|
14,400 | 49.28 | 49.37 | 44.89 | 0 | 0 | 0 | |
13/01/2023 |
49.28
|
0 | 49.28 | 49.28 | 49.28 | 0 | 0 | 0 | |
12/01/2023 |
49.28
|
200 | 54.76 | 54.76 | 49.28 | 0 | 0 | 0 | |
11/01/2023 |
54.76
|
0 | 54.76 | 54.76 | 54.76 | 0 | 0 | 0 | |
10/01/2023 |
54.76
|
7 | 54.76 | 54.76 | 54.76 | 0 | 0 | 0 | |
09/01/2023 |
54.76
|
0 | 54.76 | 54.76 | 54.76 | 0 | 0 | 0 | |
06/01/2023 |
54.76
|
117 | 55.21 | 55.21 | 54.76 | 100 | 0 | 0.0 | |
05/01/2023 |
55.21
|
0 | 55.21 | 55.21 | 55.21 | 0 | 0 | 0 | |
04/01/2023 |
55.21
|
28 | 55.21 | 55.21 | 55.21 | 0 | 0 | 0 | |
03/01/2023 |
55.21
|
2 | 55.21 | 55.21 | 55.21 | 0 | 0 | 0 | |
30/12/2022 |
55.21
|
300 | 55.66 | 61.22 | 50.27 | 0 | 0 | 0 | |
29/12/2022 |
55.66
|
0 | 55.66 | 55.66 | 55.66 | 0 | 0 | 0 | |
28/12/2022 |
55.66
|
900 | 55.66 | 61.22 | 55.66 | 0 | 0 | 0 | |
27/12/2022 |
55.66
|
10,300 | 56.29 | 59.25 | 50.72 | 0 | 0 | 0 | |
26/12/2022 |
56.29
|
100 | 51.17 | 56.29 | 56.29 | 0 | 0 | 0 | |
23/12/2022 |
51.17
|
2,100 | 53.86 | 53.86 | 48.48 | 0 | 0 | 0 | |
22/12/2022 |
53.86
|
0 | 53.86 | 53.86 | 53.86 | 0 | 0 | 0 | |
21/12/2022 |
53.86
|
0 | 53.86 | 53.86 | 53.86 | 0 | 0 | 0 | |
20/12/2022 |
53.86
|
0 | 53.86 | 53.86 | 53.86 | 0 | 0 | 0 | |
19/12/2022 |
53.86
|
105 | 49.37 | 53.86 | 53.86 | 0 | 5 | -0.0 | |
16/12/2022 |
49.37
|
150 | 44.89 | 49.37 | 49.37 | 0 | 0 | 0 | |
15/12/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
14/12/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
13/12/2022 |
44.89
|
136 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
12/12/2022 |
44.89
|
10,400 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
09/12/2022 |
44.89
|
345 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
08/12/2022 |
44.89
|
329 | 44.89 | 44.89 | 44.89 | 0 | 10 | -0.0 | |
07/12/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
06/12/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
05/12/2022 |
44.89
|
10 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
02/12/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
01/12/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
30/11/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
29/11/2022 |
44.89
|
1 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
28/11/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
25/11/2022 |
44.89
|
5,001 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
24/11/2022 |
44.89
|
10,700 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
23/11/2022 |
44.89
|
6,700 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
22/11/2022 |
44.89
|
5,616 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
21/11/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
18/11/2022 |
44.89
|
500 | 46.68 | 46.68 | 44.89 | 0 | 0 | 0 | |
17/11/2022 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
16/11/2022 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
15/11/2022 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
14/11/2022 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
11/11/2022 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
10/11/2022 |
46.68
|
0 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
09/11/2022 |
46.68
|
100 | 46.68 | 46.68 | 46.68 | 0 | 0 | 0 | |
08/11/2022 |
46.68
|
200 | 44.89 | 46.68 | 46.68 | 0 | 0 | 0 | |
07/11/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
04/11/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
03/11/2022 |
44.89
|
100 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
02/11/2022 |
44.89
|
15,110 | 44.89 | 48.30 | 44.89 | 0 | 0 | 0 | |
01/11/2022 |
44.89
|
5,000 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
31/10/2022 |
44.89
|
1,000 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
28/10/2022 |
44.89
|
1,100 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
27/10/2022 |
44.89
|
0 | 44.89 | 44.89 | 44.89 | 0 | 0 | 0 | |
26/10/2022 |
44.89
|
3,100 | 43.81 | 44.89 | 40.40 | 0 | 0 | 0 | |
25/10/2022 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
24/10/2022 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
21/10/2022 |
43.81
|
10 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
20/10/2022 |
43.81
|
1 | 43.81 | 43.81 | 43.81 | 0 | 1 | -0.0 | |
19/10/2022 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
18/10/2022 |
43.81
|
622 | 44.26 | 44.26 | 43.81 | 22 | 0 | 0.0 | |
17/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
14/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
13/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
12/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
11/10/2022 |
44.26
|
0 | 44.26 | 44.26 | 44.26 | 0 | 0 | 0 | |
10/10/2022 |
44.26
|
200 | 49.11 | 49.11 | 44.26 | 0 | 0 | 0 | |
07/10/2022 |
49.11
|
200 | 46.50 | 49.20 | 49.11 | 0 | 0 | 0 | |
06/10/2022 |
46.50
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 | |
05/10/2022 |
46.50
|
1 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 | |
04/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
04/10/2022 |
46.50
|
100 | 46.52 | 46.52 | 46.50 | 0 | 0 | 0 | |
03/10/2022 |
46.52
|
100 | 47.33 | 47.33 | 46.52 | 0 | 0 | 0 | |
30/09/2022 |
47.33
|
0 | 47.33 | 47.33 | 47.33 | 0 | 0 | 0 | |
29/09/2022 |
47.33
|
340 | 45.70 | 47.33 | 47.25 | 0 | 0 | 0 | |
28/09/2022 |
45.70
|
47 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 | |
27/09/2022 |
45.70
|
8 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 | |
26/09/2022 |
45.70
|
0 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 | |
23/09/2022 |
45.70
|
6 | 45.70 | 45.70 | 45.70 | 0 | 0 | 0 | |
22/09/2022 |
45.70
|
1,190 | 50.60 | 50.60 | 45.70 | 0 | 1,100 | -0.1 | |
21/09/2022 |
50.60
|
0 | 50.60 | 50.60 | 50.60 | 0 | 0 | 0 |