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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2023 |
47.65
|
100 | 50.41 | 50.41 | 47.65 | 0 | 0 | -0.0 | |
06/02/2023 |
50.41
|
800 | 51.07 | 51.07 | 50.31 | 0 | 800 | -0.0 | |
03/02/2023 |
51.07
|
5,700 | 54.02 | 54.02 | 50.31 | 200 | 3,500 | -0.2 | |
02/02/2023 |
54.02
|
2,500 | 51.17 | 54.21 | 51.07 | 300 | 0 | 0.0 | |
01/02/2023 |
51.17
|
3,600 | 47.94 | 51.17 | 48.13 | 0 | 3,004 | -0.2 | |
31/01/2023 |
47.94
|
0 | 47.94 | 47.94 | 47.94 | 0 | 0 | -0.0 | |
30/01/2023 |
47.94
|
1,000 | 49.46 | 49.46 | 47.94 | 0 | 903 | -0.0 | |
27/01/2023 |
49.46
|
4,500 | 51.36 | 51.36 | 47.84 | 0 | 1,300 | -0.1 | |
19/01/2023 |
51.36
|
1,500 | 52.69 | 52.69 | 51.36 | 0 | 1,500 | -0.1 | |
18/01/2023 |
52.69
|
1,500 | 55.16 | 55.16 | 52.60 | 0 | 1,000 | -0.1 | |
17/01/2023 |
55.16
|
100 | 56.59 | 56.59 | 55.16 | 0 | 100 | -0.0 | |
16/01/2023 |
56.59
|
0 | 56.59 | 56.59 | 56.59 | 0 | 0 | -0.0 | |
13/01/2023 |
56.59
|
0 | 56.59 | 56.59 | 56.59 | 0 | 0 | -0.0 | |
12/01/2023 |
56.59
|
0 | 56.59 | 56.59 | 56.59 | 0 | 0 | -0.0 | |
11/01/2023 |
56.59
|
0 | 56.59 | 56.59 | 56.59 | 0 | 0 | -0.0 | |
10/01/2023 |
56.59
|
500 | 57.07 | 57.07 | 55.16 | 0 | 0 | -0.0 | |
09/01/2023 |
57.07
|
500 | 58.49 | 58.49 | 57.07 | 0 | 0 | -0.0 | |
06/01/2023 |
58.49
|
0 | 58.49 | 58.49 | 58.49 | 0 | 0 | -0.0 | |
05/01/2023 |
58.49
|
100 | 58.97 | 58.97 | 58.49 | 0 | 100 | -0.0 | |
04/01/2023 |
58.97
|
500 | 55.16 | 58.97 | 58.97 | 0 | 0 | -0.0 | |
03/01/2023 |
55.16
|
200 | 54.40 | 55.16 | 54.21 | 0 | 100 | -0.0 | |
30/12/2022 |
54.40
|
0 | 54.40 | 54.40 | 54.40 | 0 | 0 | 0.0 | |
29/12/2022 |
54.40
|
2,200 | 50.88 | 54.40 | 47.36 | 0 | 0 | 0.0 | |
28/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
28/12/2022 |
50.88
|
0 | 50.88 | 50.88 | 50.88 | 0 | 0 | 0.0 | |
27/12/2022 |
50.88
|
1,800 | 47.55 | 50.88 | 47.55 | 300 | 0 | 0.0 | |
26/12/2022 |
47.55
|
27,500 | 47.79 | 51.12 | 47.55 | 0 | 1,900 | -0.2 | |
23/12/2022 |
47.79
|
200 | 51.36 | 51.36 | 47.79 | 0 | 200 | -0.0 | |
22/12/2022 |
51.36
|
700 | 48.03 | 51.36 | 51.36 | 0 | 0 | -0.0 | |
21/12/2022 |
48.03
|
100 | 45.22 | 48.03 | 48.03 | 0 | 0 | -0.0 | |
20/12/2022 |
45.22
|
200 | 48.60 | 48.60 | 45.22 | 0 | 0 | -0.0 | |
19/12/2022 |
48.60
|
300 | 52.22 | 52.22 | 48.60 | 0 | 0 | -0.0 | |
16/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
15/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
14/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
13/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
12/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
09/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
08/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
07/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
06/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
05/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
02/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
01/12/2022 |
52.22
|
0 | 52.22 | 52.22 | 52.22 | 0 | 0 | -0.0 | |
30/11/2022 |
52.22
|
400 | 56.11 | 56.11 | 52.22 | 0 | 300 | -0.0 | |
29/11/2022 |
56.11
|
0 | 56.11 | 56.11 | 56.11 | 0 | 0 | -0.0 | |
28/11/2022 |
56.11
|
0 | 56.11 | 56.11 | 56.11 | 0 | 0 | -0.0 | |
25/11/2022 |
56.11
|
100 | 53.36 | 56.11 | 56.11 | 0 | 0 | -0.0 | |
24/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
23/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
22/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
21/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
18/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
17/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
16/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
15/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
14/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
11/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
10/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
09/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
08/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
07/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
04/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
03/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
02/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
01/11/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
31/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
28/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
27/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
26/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
25/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
24/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
21/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
20/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
19/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | 0 | |
18/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
17/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
14/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
13/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
12/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
11/10/2022 |
53.36
|
0 | 53.36 | 53.36 | 53.36 | 0 | 0 | -0.0 | |
10/10/2022 |
53.36
|
300 | 49.88 | 53.36 | 53.36 | 0 | 100 | -0.0 | |
07/10/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
06/10/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
05/10/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
04/10/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
03/10/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
30/09/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
29/09/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 0 | -0.1 | |
28/09/2022 |
49.88
|
5,800 | 49.88 | 49.88 | 46.41 | 0 | 900 | -0.1 | |
27/09/2022 |
49.88
|
0 | 49.88 | 49.88 | 49.88 | 0 | 33 | 0 | |
26/09/2022 |
49.88
|
4,600 | 47.08 | 50.36 | 44.23 | 0 | 3,400 | -0.4 | |
23/09/2022 |
47.08
|
1,900 | 46.84 | 47.08 | 47.08 | 0 | 1,700 | -0.2 | |
22/09/2022 |
46.84
|
100 | 43.80 | 46.84 | 46.84 | 0 | 0 | -0.1 | |
21/09/2022 |
43.80
|
300 | 46.56 | 46.56 | 43.80 | 0 | 0 | -0.1 | |
20/09/2022 |
46.56
|
0 | 46.56 | 46.56 | 46.56 | 0 | 0 | -0.1 | |
19/09/2022 |
46.56
|
400 | 46.60 | 46.60 | 43.61 | 0 | 0 | -0.1 | |
16/09/2022 |
46.60
|
2,500 | 46.13 | 46.60 | 45.51 | 0 | 1,500 | -0.1 | |
15/09/2022 |
46.13
|
5,800 | 43.27 | 46.13 | 42.56 | 0 | 500 | -0.0 | |
14/09/2022 |
43.27
|
0 | 43.27 | 43.27 | 43.27 | 0 | 0 | -0.0 | |
13/09/2022 |
43.27
|
300 | 43.27 | 43.27 | 43.23 | 0 | 200 | -0.0 |