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) |
0.10 | 0.83% | 138,400 | 900 | 0.0 |
12
12.60
12.20
|
2 tháng
(2024-07-22) |
0 | 0% | 202,300 | 900 | 0.0 |
11.80
12.60
12.20
|
3 tháng
(2024-06-21) |
-0.60 | -4.69% | 370,400 | 1,400 | 0.0 |
11.80
13.40
12.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.96% | 761,900 | -700 | 0.0 |
11.60
13.40
12.20
|
12 tháng
(2023-09-25) |
0.81 | 7.14% | 2,525,900 | 10,500 | 0.1 |
10.33
13.70
12.20
|
24 tháng
(2022-09-30) |
-5.11 | -29.51% | 5,334,833 | 13,500 | 0.2 |
10.33
20.76
12.20
|
36 tháng
(2021-10-05) |
-2.86 | -18.99% | 14,766,705 | 30,900 | 0.4 |
10.33
23.96
12.20
|
60 tháng
(2019-10-16) |
-10.92 | -47.23% | 15,608,929 | 33,000 | 0.4 |
10.33
26.94
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
15.88
|
15,200 | 15.98 | 15.98 | 15.88 | 0 | 0 | 0 | |
13/02/2023 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
10/02/2023 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
09/02/2023 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
08/02/2023 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
07/02/2023 |
15.98
|
300 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
06/02/2023 |
15.98
|
300 | 14.64 | 15.98 | 14.64 | 0 | 0 | 0 | |
03/02/2023 |
14.64
|
400 | 13.40 | 14.74 | 13.87 | 0 | 0 | 0 | |
02/02/2023 |
13.40
|
300 | 14.54 | 15.88 | 13.40 | 0 | 0 | 0 | |
01/02/2023 |
14.54
|
200 | 15.79 | 15.79 | 14.54 | 0 | 0 | 0 | |
31/01/2023 |
15.79
|
611 | 15.31 | 15.98 | 15.79 | 0 | 0 | 0 | |
30/01/2023 |
15.31
|
200 | 15.79 | 17.13 | 15.31 | 0 | 0 | 0 | |
27/01/2023 |
15.79
|
300 | 17.51 | 17.51 | 15.79 | 0 | 0 | 0 | |
19/01/2023 |
17.51
|
4,400 | 17.80 | 17.80 | 16.08 | 0 | 0 | 0 | |
18/01/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
17/01/2023 |
17.80
|
100 | 17.03 | 17.80 | 17.80 | 0 | 0 | 0 | |
16/01/2023 |
17.03
|
600 | 17.22 | 17.22 | 15.50 | 0 | 0 | 0 | |
13/01/2023 |
17.22
|
1,200 | 17.42 | 17.42 | 16.27 | 0 | 0 | 0 | |
12/01/2023 |
17.42
|
700 | 19.33 | 19.33 | 17.42 | 0 | 0 | 0 | |
11/01/2023 |
19.33
|
300 | 18.76 | 19.33 | 16.94 | 0 | 0 | 0 | |
10/01/2023 |
18.76
|
200 | 19.52 | 19.52 | 18.76 | 0 | 0 | 0 | |
09/01/2023 |
19.52
|
428 | 18.09 | 19.52 | 16.36 | 0 | 0 | 0 | |
06/01/2023 |
18.09
|
36,045 | 20.09 | 20.09 | 18.09 | 0 | 0 | 0 | |
05/01/2023 |
20.09
|
134,900 | 20.76 | 20.76 | 20.09 | 0 | 0 | 0 | |
04/01/2023 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
03/01/2023 |
20.76
|
300 | 20.76 | 20.86 | 20.76 | 0 | 0 | 0 | |
30/12/2022 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
29/12/2022 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
28/12/2022 |
20.76
|
100 | 20.38 | 20.76 | 20.76 | 0 | 0 | 0 | |
27/12/2022 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
26/12/2022 |
20.38
|
100 | 19.52 | 20.38 | 20.38 | 0 | 0 | 0 | |
23/12/2022 |
19.52
|
100 | 19.04 | 19.52 | 19.52 | 0 | 0 | 0 | |
22/12/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
21/12/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
20/12/2022 |
19.04
|
100 | 18.95 | 19.04 | 19.04 | 0 | 0 | 0 | |
19/12/2022 |
18.95
|
100 | 18.09 | 18.95 | 18.95 | 0 | 0 | 0 | |
16/12/2022 |
18.09
|
400 | 17.13 | 18.09 | 17.13 | 0 | 0 | 0 | |
15/12/2022 |
17.13
|
400 | 16.46 | 17.13 | 16.17 | 0 | 0 | 0 | |
14/12/2022 |
16.46
|
200 | 15.60 | 16.46 | 15.60 | 0 | 0 | 0 | |
13/12/2022 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
12/12/2022 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
09/12/2022 |
15.60
|
3,211 | 14.83 | 16.27 | 14.74 | 0 | 0 | 0 | |
08/12/2022 |
14.83
|
300 | 16.27 | 17.13 | 14.83 | 0 | 0 | 0 | |
07/12/2022 |
16.27
|
66,000 | 16.36 | 17.61 | 14.74 | 0 | 0 | 0 | |
06/12/2022 |
16.36
|
13,726 | 16.46 | 17.13 | 14.83 | 0 | 0 | 0 | |
05/12/2022 |
16.46
|
1,120 | 16.46 | 16.75 | 16.46 | 0 | 0 | 0 | |
02/12/2022 |
16.46
|
62,800 | 18.28 | 18.28 | 16.46 | 0 | 0 | 0 | |
01/12/2022 |
18.28
|
400 | 18.28 | 18.37 | 16.46 | 0 | 0 | 0 | |
30/11/2022 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
29/11/2022 |
18.28
|
100 | 16.75 | 18.28 | 18.28 | 0 | 0 | 0 | |
28/11/2022 |
16.75
|
1,000 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
25/11/2022 |
16.75
|
1,000 | 18.56 | 18.56 | 16.75 | 0 | 0 | 0 | |
24/11/2022 |
18.56
|
100 | 17.51 | 18.56 | 18.56 | 0 | 0 | 0 | |
23/11/2022 |
17.51
|
100 | 16.94 | 17.51 | 17.51 | 0 | 0 | 0 | |
22/11/2022 |
16.94
|
100 | 15.98 | 16.94 | 16.94 | 0 | 0 | 0 | |
21/11/2022 |
15.98
|
1,000 | 15.21 | 16.65 | 15.12 | 0 | 0 | 0 | |
18/11/2022 |
15.21
|
100 | 15.50 | 15.50 | 15.21 | 100 | 0 | 0.0 | |
17/11/2022 |
15.50
|
400 | 14.26 | 15.50 | 14.26 | 0 | 0 | 0 | |
16/11/2022 |
14.26
|
3,700 | 13.30 | 14.26 | 12.44 | 0 | 0 | 0 | |
15/11/2022 |
13.30
|
1,500 | 13.30 | 13.59 | 12.06 | 100 | 0 | 0.0 | |
14/11/2022 |
13.30
|
900 | 13.68 | 14.07 | 12.34 | 0 | 0 | 0 | |
11/11/2022 |
13.68
|
2,008 | 14.07 | 14.07 | 12.82 | 0 | 0 | 0 | |
10/11/2022 |
14.07
|
8,000 | 14.35 | 14.35 | 14.07 | 0 | 0 | 0 | |
09/11/2022 |
14.35
|
10,600 | 14.26 | 14.35 | 14.26 | 0 | 0 | 0 | |
08/11/2022 |
14.26
|
800 | 14.26 | 14.26 | 12.92 | 0 | 0 | 0 | |
07/11/2022 |
14.26
|
1,900 | 14.07 | 14.93 | 13.11 | 0 | 0 | 0 | |
04/11/2022 |
14.07
|
600 | 15.12 | 15.12 | 14.07 | 200 | 0 | 0.0 | |
03/11/2022 |
15.12
|
111 | 14.35 | 15.12 | 15.12 | 0 | 0 | 0 | |
02/11/2022 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
01/11/2022 |
14.35
|
1,500 | 14.35 | 15.12 | 13.97 | 0 | 0 | 0 | |
31/10/2022 |
14.35
|
1,851 | 15.31 | 15.31 | 13.97 | 0 | 0 | 0 | |
28/10/2022 |
15.31
|
500 | 15.79 | 15.79 | 14.54 | 0 | 0 | 0 | |
27/10/2022 |
15.79
|
1,552 | 15.31 | 15.79 | 13.87 | 0 | 0 | 0 | |
26/10/2022 |
15.31
|
31,900 | 15.98 | 15.98 | 14.45 | 200 | 0 | 0.0 | |
25/10/2022 |
15.98
|
700 | 16.27 | 16.27 | 14.74 | 0 | 0 | 0 | |
24/10/2022 |
16.27
|
700 | 17.03 | 17.03 | 15.41 | 0 | 0 | 0 | |
21/10/2022 |
17.03
|
7,500 | 15.60 | 17.13 | 15.60 | 0 | 0 | 0 | |
20/10/2022 |
15.60
|
500 | 15.88 | 15.88 | 15.60 | 0 | 0 | 0 | |
19/10/2022 |
15.88
|
1,400 | 16.55 | 16.55 | 15.31 | 0 | 0 | 0 | |
18/10/2022 |
16.55
|
400 | 16.55 | 16.65 | 16.08 | 0 | 0 | 0 | |
17/10/2022 |
16.55
|
501 | 17.03 | 17.03 | 15.50 | 0 | 0 | 0 | |
14/10/2022 |
17.03
|
101 | 16.84 | 17.03 | 17.03 | 0 | 0 | 0 | |
13/10/2022 |
16.84
|
307 | 16.55 | 17.70 | 16.27 | 0 | 0 | 0 | |
12/10/2022 |
16.55
|
1,500 | 16.46 | 16.94 | 16.27 | 0 | 0 | 0 | |
11/10/2022 |
16.46
|
500 | 16.55 | 16.94 | 16.17 | 0 | 0 | 0 | |
10/10/2022 |
16.55
|
1,000 | 17.32 | 17.32 | 16.55 | 0 | 0 | 0 | |
07/10/2022 |
17.32
|
12,700 | 17.89 | 19.62 | 17.22 | 0 | 0 | 0 | |
06/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
06/10/2022 |
17.89
|
700 | 17.06 | 18.47 | 17.03 | 0 | 0 | 0 | |
05/10/2022 |
17.06
|
11,500 | 17.47 | 17.47 | 15.89 | 0 | 0 | 0 | |
04/10/2022 |
17.47
|
200 | 17.47 | 17.47 | 16.89 | 0 | 0 | 0 | |
03/10/2022 |
17.47
|
3,111 | 17.31 | 17.64 | 17.22 | 0 | 0 | 0 | |
30/09/2022 |
17.31
|
1,200 | 17.31 | 17.31 | 17.22 | 0 | 0 | 0 | |
29/09/2022 |
17.31
|
1,300 | 17.31 | 17.72 | 17.31 | 0 | 0 | 0 | |
28/09/2022 |
17.31
|
507 | 17.47 | 17.47 | 17.31 | 0 | 0 | 0 | |
27/09/2022 |
17.47
|
200 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
26/09/2022 |
17.47
|
1,800 | 17.97 | 17.97 | 17.14 | 0 | 0 | 0 | |
23/09/2022 |
17.97
|
800 | 18.22 | 18.22 | 17.47 | 0 | 0 | 0 | |
22/09/2022 |
18.22
|
100 | 18.31 | 18.31 | 18.22 | 0 | 0 | 0 | |
21/09/2022 |
18.31
|
16,756 | 18.81 | 18.81 | 18.31 | 0 | 0 | 0 | |
20/09/2022 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |