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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
24.70
|
343,200 | 24.70 | 24.78 | 24.70 | 0 | 0 | -0.1 | |
13/02/2023 |
24.70
|
199,200 | 24.78 | 24.78 | 24.70 | 0 | 0 | -0.1 | |
10/02/2023 |
24.78
|
126,800 | 24.78 | 24.78 | 24.78 | 0 | 0 | -0.1 | |
09/02/2023 |
24.78
|
65,300 | 24.78 | 24.86 | 24.78 | 0 | 0 | -0.1 | |
08/02/2023 |
24.78
|
93,000 | 24.39 | 24.78 | 24.54 | 0 | 0 | -0.1 | |
07/02/2023 |
24.39
|
139,600 | 24.70 | 24.70 | 23.92 | 0 | 0 | -0.1 | |
06/02/2023 |
24.70
|
132,000 | 24.62 | 24.70 | 23.69 | 0 | 0 | -0.1 | |
03/02/2023 |
24.62
|
129,200 | 24.93 | 24.93 | 23.38 | 0 | 0 | -0.1 | |
02/02/2023 |
24.93
|
128,000 | 24.62 | 24.93 | 24.86 | 0 | 0 | -0.1 | |
01/02/2023 |
24.62
|
128,100 | 24.86 | 24.86 | 24.62 | 0 | 0 | -0.1 | |
31/01/2023 |
24.86
|
100,000 | 25.63 | 25.63 | 24.86 | 0 | 0 | -0.1 | |
30/01/2023 |
25.63
|
100,000 | 24.86 | 25.79 | 25.24 | 0 | 0 | -0.1 | |
27/01/2023 |
24.86
|
92,100 | 24.86 | 25.48 | 24.86 | 0 | 0 | -0.1 | |
19/01/2023 |
24.86
|
88,700 | 25.32 | 25.48 | 24.86 | 0 | 0 | -0.1 | |
18/01/2023 |
25.32
|
92,900 | 25.32 | 25.32 | 24.47 | 0 | 2,600 | -0.1 | |
17/01/2023 |
25.32
|
89,000 | 24.86 | 25.40 | 25.01 | 0 | 0 | 0.0 | |
16/01/2023 |
24.86
|
80,500 | 25.09 | 25.09 | 23.38 | 0 | 0 | 0.0 | |
13/01/2023 |
25.09
|
80,000 | 25.17 | 25.24 | 25.09 | 0 | 0 | 0.0 | |
12/01/2023 |
25.17
|
84,300 | 25.24 | 25.32 | 25.17 | 0 | 0 | 0.0 | |
11/01/2023 |
25.24
|
61,600 | 25.40 | 25.40 | 25.24 | 300 | 0 | 0.0 | |
10/01/2023 |
25.40
|
63,200 | 25.40 | 25.40 | 24.86 | 0 | 0 | 0.0 | |
09/01/2023 |
25.40
|
76,200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0.0 | |
06/01/2023 |
25.40
|
49,800 | 25.48 | 25.55 | 24.86 | 0 | 0 | 0.0 | |
05/01/2023 |
25.48
|
65,300 | 25.40 | 25.55 | 25.40 | 0 | 0 | 0.0 | |
04/01/2023 |
25.40
|
64,200 | 25.40 | 25.55 | 25.40 | 0 | 0 | 0.0 | |
03/01/2023 |
25.40
|
44,300 | 25.28 | 25.40 | 24.62 | 300 | 0 | 0.0 | |
30/12/2022 |
25.28
|
37,000 | 25.32 | 25.32 | 25.28 | 0 | 0 | -0.2 | |
29/12/2022 |
25.32
|
36,600 | 25.36 | 25.36 | 25.32 | 0 | 0 | -0.2 | |
28/12/2022 |
25.36
|
35,400 | 23.85 | 25.44 | 25.32 | 0 | 0 | -0.2 | |
27/12/2022 |
23.85
|
43,600 | 23.85 | 25.40 | 23.85 | 0 | 5,000 | -0.2 | |
26/12/2022 |
23.85
|
35,800 | 25.24 | 25.40 | 23.85 | 0 | 0 | -0.0 | |
23/12/2022 |
25.24
|
33,600 | 24.86 | 25.32 | 24.86 | 0 | 0 | -0.0 | |
22/12/2022 |
24.86
|
34,300 | 25.36 | 25.36 | 24.86 | 0 | 0 | -0.0 | |
21/12/2022 |
25.36
|
42,000 | 25.55 | 25.55 | 25.24 | 0 | 0 | -0.0 | |
20/12/2022 |
25.55
|
37,000 | 25.55 | 25.55 | 25.40 | 0 | 0 | -0.0 | |
19/12/2022 |
25.55
|
62,900 | 25.40 | 25.55 | 25.32 | 0 | 0 | -0.0 | |
16/12/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | -0.0 | |
15/12/2022 |
25.40
|
36,000 | 25.28 | 25.40 | 25.28 | 0 | 0 | -0.0 | |
14/12/2022 |
25.28
|
67,700 | 25.40 | 25.40 | 25.24 | 0 | 0 | -0.0 | |
13/12/2022 |
25.40
|
700 | 23.77 | 25.40 | 25.40 | 0 | 0 | -0.0 | |
12/12/2022 |
23.77
|
41,200 | 23.77 | 23.92 | 23.15 | 0 | 0 | -0.0 | |
09/12/2022 |
23.77
|
37,300 | 23.77 | 23.92 | 22.14 | 0 | 0 | -0.0 | |
08/12/2022 |
23.77
|
38,100 | 23.34 | 23.81 | 23.26 | 0 | 1,100 | -0.0 | |
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
07/12/2022 |
23.34
|
45,200 | 21.98 | 23.46 | 20.51 | 0 | 0 | -0.1 | |
06/12/2022 |
21.98
|
33,800 | 23.58 | 23.58 | 21.98 | 0 | 0 | -0.1 | |
05/12/2022 |
23.58
|
37,600 | 22.12 | 23.58 | 22.47 | 0 | 0 | -0.1 | |
02/12/2022 |
22.12
|
61,100 | 21.50 | 22.12 | 20.46 | 0 | 0 | -0.1 | |
01/12/2022 |
21.50
|
100 | 22.75 | 22.75 | 21.50 | 0 | 0 | -0.1 | |
30/11/2022 |
22.75
|
1,700 | 21.29 | 22.75 | 21.36 | 0 | 0 | -0.1 | |
29/11/2022 |
21.29
|
32,000 | 21.26 | 21.29 | 21.29 | 0 | 0 | -0.1 | |
28/11/2022 |
21.26
|
42,800 | 20.87 | 21.26 | 21.22 | 0 | 0 | -0.1 | |
25/11/2022 |
20.87
|
32,200 | 21.33 | 21.36 | 20.87 | 0 | 0 | -0.1 | |
24/11/2022 |
21.33
|
33,400 | 21.26 | 21.33 | 20.46 | 0 | 0 | -0.1 | |
23/11/2022 |
21.26
|
34,100 | 20.81 | 21.29 | 20.46 | 0 | 0 | -0.1 | |
22/11/2022 |
20.81
|
63,400 | 19.49 | 20.81 | 19.42 | 0 | 0 | -0.1 | |
21/11/2022 |
19.49
|
36,100 | 19.49 | 19.49 | 19.49 | 0 | 0 | -0.1 | |
18/11/2022 |
19.49
|
42,400 | 19.45 | 19.90 | 19.49 | 0 | 0 | -0.1 | |
17/11/2022 |
19.45
|
32,000 | 19.45 | 19.49 | 19.45 | 0 | 0 | -0.1 | |
16/11/2022 |
19.45
|
38,400 | 19.49 | 19.49 | 19.42 | 0 | 0 | -0.1 | |
15/11/2022 |
19.49
|
48,700 | 19.56 | 19.56 | 19.42 | 0 | 0 | -0.1 | |
14/11/2022 |
19.56
|
51,700 | 19.49 | 19.56 | 19.42 | 0 | 5,000 | -0.1 | |
11/11/2022 |
19.49
|
32,000 | 19.49 | 19.49 | 19.42 | 0 | 0 | -0.0 | |
10/11/2022 |
19.49
|
32,100 | 19.83 | 19.83 | 19.42 | 0 | 0 | -0.0 | |
09/11/2022 |
19.83
|
32,500 | 19.63 | 19.83 | 19.63 | 0 | 0 | -0.0 | |
08/11/2022 |
19.63
|
38,800 | 19.90 | 19.90 | 19.63 | 0 | 0 | -0.0 | |
07/11/2022 |
19.90
|
44,300 | 21.15 | 21.15 | 19.90 | 0 | 0 | -0.0 | |
04/11/2022 |
21.15
|
34,800 | 21.15 | 21.15 | 20.04 | 0 | 0 | -0.0 | |
03/11/2022 |
21.15
|
35,600 | 21.29 | 21.29 | 20.11 | 0 | 0 | -0.0 | |
02/11/2022 |
21.29
|
33,500 | 21.15 | 21.39 | 21.15 | 0 | 0 | -0.0 | |
01/11/2022 |
21.15
|
34,800 | 19.87 | 21.22 | 19.87 | 0 | 0 | -0.0 | |
31/10/2022 |
19.87
|
56,300 | 19.83 | 19.97 | 19.83 | 0 | 0 | -0.0 | |
28/10/2022 |
19.83
|
86,200 | 19.14 | 20.01 | 19.21 | 0 | 0 | -0.0 | |
27/10/2022 |
19.14
|
52,000 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
26/10/2022 |
19.14
|
57,500 | 19.07 | 19.28 | 19.14 | 0 | 0 | 0 | |
25/10/2022 |
19.07
|
52,600 | 19.00 | 19.07 | 19.00 | 0 | 0 | 0 | |
24/10/2022 |
19.00
|
38,500 | 18.72 | 19.00 | 19.00 | 0 | 0 | 0 | |
21/10/2022 |
18.72
|
38,300 | 19.90 | 19.90 | 18.72 | 0 | 0 | 0 | |
20/10/2022 |
19.90
|
42,500 | 21.08 | 21.08 | 19.63 | 0 | 0 | 0 | |
19/10/2022 |
21.08
|
42,000 | 19.77 | 21.08 | 19.77 | 0 | 0 | 0 | |
18/10/2022 |
19.77
|
30,200 | 19.90 | 19.90 | 19.77 | 0 | 0 | -0.0 | |
17/10/2022 |
19.90
|
48,000 | 19.87 | 19.90 | 19.90 | 0 | 0 | -0.0 | |
14/10/2022 |
19.87
|
39,000 | 19.90 | 19.90 | 19.83 | 0 | 0 | -0.0 | |
13/10/2022 |
19.90
|
36,800 | 20.11 | 20.11 | 19.87 | 0 | 0 | -0.0 | |
12/10/2022 |
20.11
|
39,900 | 19.97 | 20.11 | 19.97 | 0 | 0 | -0.0 | |
11/10/2022 |
19.97
|
41,700 | 20.18 | 20.18 | 19.97 | 0 | 0 | -0.0 | |
10/10/2022 |
20.18
|
65,200 | 21.33 | 21.33 | 19.83 | 0 | 0 | -0.0 | |
07/10/2022 |
21.33
|
48,100 | 20.25 | 21.36 | 20.25 | 0 | 0 | -0.0 | |
06/10/2022 |
20.25
|
42,000 | 20.35 | 20.35 | 20.25 | 0 | 0 | -0.0 | |
05/10/2022 |
20.35
|
51,900 | 20.35 | 21.36 | 20.11 | 0 | 0 | -0.0 | |
04/10/2022 |
20.35
|
40,100 | 21.33 | 21.33 | 20.35 | 0 | 0 | -0.0 | |
03/10/2022 |
21.33
|
4,500 | 20.94 | 21.36 | 21.33 | 0 | 0 | -0.0 | |
30/09/2022 |
20.94
|
100 | 21.08 | 21.08 | 20.94 | 0 | 0 | -0.0 | |
29/09/2022 |
21.08
|
4,100 | 20.98 | 21.08 | 21.08 | 0 | 0 | -0.0 | |
28/09/2022 |
20.98
|
16,000 | 21.36 | 21.36 | 20.87 | 0 | 12 | -0.0 | |
27/09/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0.0 | |
26/09/2022 |
21.36
|
46,000 | 21.26 | 21.36 | 21.15 | 0 | 0 | 0.0 | |
23/09/2022 |
21.26
|
39,900 | 21.22 | 21.26 | 21.15 | 0 | 0 | 0.0 | |
22/09/2022 |
21.22
|
79,400 | 21.19 | 21.26 | 21.22 | 0 | 0 | 0.0 | |
21/09/2022 |
21.19
|
200 | 21.26 | 21.26 | 21.19 | 0 | 0 | 0.0 | |
20/09/2022 |
21.26
|
74,500 | 20.81 | 21.36 | 20.81 | 0 | 0 | 0.0 |