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 | 0.16% | 314,500 | 1,900 | 0.1 |
56.80
63.90
63.40
|
2 tháng
(2024-07-22) |
-5.70 | -8.25% | 1,122,900 | 1,000 | 0.0 |
56.80
69.10
63.40
|
3 tháng
(2024-06-21) |
-29.30 | -31.61% | 2,856,700 | 4,905 | 0.4 |
56.80
92.70
63.40
|
6 tháng
(2024-03-25) |
13.03 | 25.86% | 10,892,956 | -21,476 | -1.7 |
44.77
95.44
63.40
|
12 tháng
(2023-09-25) |
44.21 | 230.46% | 13,405,932 | -160,942 | -9.0 |
18.89
95.44
63.40
|
24 tháng
(2022-09-30) |
45.87 | 261.58% | 14,125,612 | -38,195 | -6.3 |
12.21
95.44
63.40
|
36 tháng
(2021-10-05) |
49.55 | 357.63% | 15,038,809 | -107,060 | -8.3 |
12.21
95.44
63.40
|
60 tháng
(2019-10-16) |
51.66 | 440.25% | 18,547,790 | -33,780 | -6.8 |
6.52
95.44
63.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
16.36
|
2,200 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
13/02/2023 |
16.79
|
2,500 | 16.70 | 16.79 | 16.36 | 1,100 | 0 | 0.0 | |
10/02/2023 |
16.79
|
1,700 | 17.22 | 17.22 | 16.79 | 0 | 0 | 0 | |
09/02/2023 |
16.96
|
5,900 | 16.96 | 16.96 | 16.87 | 0 | 0 | 0 | |
08/02/2023 |
16.96
|
2,300 | 17.73 | 17.73 | 16.44 | 0 | 0 | 0 | |
07/02/2023 |
17.56
|
1,051 | 17.73 | 17.73 | 17.56 | 0 | 0 | 0 | |
06/02/2023 |
18.08
|
1,008 | 18.08 | 18.08 | 18.08 | 200 | 0 | 0.0 | |
03/02/2023 |
18.42
|
800 | 18.16 | 18.42 | 18.08 | 300 | 0 | 0.0 | |
02/02/2023 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
01/02/2023 |
18.08
|
4,800 | 18.51 | 18.94 | 18.08 | 0 | 0 | 0 | |
31/01/2023 |
18.85
|
800 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
30/01/2023 |
18.68
|
1,214 | 19.02 | 19.02 | 18.68 | 0 | 0 | 0 | |
27/01/2023 |
18.68
|
4,903 | 19.20 | 19.20 | 18.68 | 100 | 0 | 0.0 | |
19/01/2023 |
18.94
|
3,303 | 18.94 | 19.80 | 18.94 | 200 | 0 | 0.0 | |
18/01/2023 |
18.94
|
2,024 | 19.80 | 19.80 | 18.94 | 600 | 0 | 0.0 | |
17/01/2023 |
19.46
|
3,750 | 19.97 | 20.23 | 19.37 | 300 | 0 | 0.0 | |
16/01/2023 |
20.23
|
2,210 | 18.94 | 20.23 | 18.94 | 0 | 0 | 0 | |
13/01/2023 |
19.28
|
4,483 | 20.66 | 21.87 | 19.28 | 0 | 0 | 0 | |
12/01/2023 |
20.06
|
3,900 | 18.94 | 20.23 | 18.08 | 0 | 0 | 0 | |
11/01/2023 |
18.94
|
7,400 | 18.94 | 19.11 | 18.77 | 0 | 0 | 0 | |
10/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/7478 (Volume + 74.78%, Ratio=0.75) | |||||||||
10/01/2023 |
18.85
|
10,600 | 19.37 | 19.37 | 18.08 | 0 | 0 | 0 | |
09/01/2023 |
19.21
|
47,758 | 18.96 | 19.31 | 18.81 | 2,300 | 0 | 0.1 | |
06/01/2023 |
17.88
|
25,705 | 17.73 | 18.32 | 17.73 | 13,500 | 0 | 0.5 | |
05/01/2023 |
17.48
|
10,059 | 17.63 | 17.68 | 17.48 | 0 | 0 | 0 | |
04/01/2023 |
17.24
|
900 | 17.73 | 17.73 | 17.24 | 100 | 0 | 0.0 | |
03/01/2023 |
17.63
|
400 | 16.75 | 17.63 | 16.75 | 0 | 0 | 0 | |
30/12/2022 |
17.78
|
5,628 | 17.24 | 17.78 | 17.24 | 0 | 0 | 0 | |
29/12/2022 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
28/12/2022 |
16.40
|
154 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
27/12/2022 |
16.50
|
200 | 16.25 | 16.50 | 16.25 | 0 | 0 | 0 | |
26/12/2022 |
16.25
|
200 | 16.70 | 16.70 | 16.25 | 0 | 0 | 0 | |
23/12/2022 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
22/12/2022 |
16.75
|
221 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
21/12/2022 |
16.50
|
1,600 | 16.80 | 16.99 | 16.35 | 0 | 0 | 0 | |
20/12/2022 |
16.70
|
2,502 | 17.19 | 17.19 | 16.25 | 0 | 0 | 0 | |
19/12/2022 |
16.75
|
5,920 | 17.24 | 17.24 | 16.25 | 300 | 0 | 0.0 | |
16/12/2022 |
15.61
|
311 | 15.66 | 15.66 | 15.61 | 0 | 0 | 0 | |
15/12/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
14/12/2022 |
17.48
|
400 | 17.73 | 17.73 | 17.48 | 0 | 0 | 0 | |
13/12/2022 |
16.25
|
2,900 | 14.97 | 17.19 | 14.97 | 0 | 0 | 0 | |
12/12/2022 |
15.07
|
300 | 14.78 | 15.07 | 14.78 | 0 | 0 | 0 | |
09/12/2022 |
14.97
|
800 | 15.32 | 15.32 | 14.63 | 0 | 0 | 0 | |
08/12/2022 |
14.78
|
500 | 15.32 | 15.32 | 14.78 | 0 | 0 | 0 | |
07/12/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
06/12/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
05/12/2022 |
15.66
|
640 | 14.83 | 15.66 | 14.83 | 0 | 0 | 0 | |
02/12/2022 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
01/12/2022 |
14.28
|
2,900 | 15.32 | 15.37 | 14.28 | 0 | 0 | 0 | |
30/11/2022 |
15.66
|
300 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
29/11/2022 |
15.17
|
300 | 16.60 | 16.60 | 15.17 | 0 | 0 | 0 | |
28/11/2022 |
15.17
|
800 | 15.27 | 15.51 | 15.02 | 0 | 0 | 0 | |
25/11/2022 |
14.78
|
1,200 | 16.50 | 16.50 | 14.78 | 0 | 0 | 0 | |
24/11/2022 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
23/11/2022 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
22/11/2022 |
16.75
|
200 | 16.65 | 16.75 | 16.65 | 0 | 0 | 0 | |
21/11/2022 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
18/11/2022 |
13.54
|
300 | 16.80 | 16.80 | 13.54 | 0 | 0 | 0 | |
17/11/2022 |
14.63
|
900 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
16/11/2022 |
14.09
|
820 | 10.44 | 14.09 | 10.44 | 0 | 0 | 0 | |
15/11/2022 |
12.21
|
4,500 | 12.21 | 12.81 | 12.21 | 0 | 0 | 0 | |
14/11/2022 |
14.28
|
1,402 | 14.53 | 14.53 | 14.28 | 0 | 0 | 0 | |
11/11/2022 |
14.78
|
700 | 15.27 | 15.27 | 14.78 | 0 | 0 | 0 | |
10/11/2022 |
15.27
|
2,100 | 14.78 | 16.70 | 14.78 | 0 | 0 | 0 | |
09/11/2022 |
16.99
|
205 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
08/11/2022 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
07/11/2022 |
16.01
|
200 | 14.78 | 16.01 | 14.78 | 0 | 0 | 0 | |
04/11/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
03/11/2022 |
16.01
|
200 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
02/11/2022 |
16.01
|
1,000 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
01/11/2022 |
16.01
|
1,700 | 15.91 | 16.01 | 15.76 | 0 | 0 | 0 | |
31/10/2022 |
16.60
|
3 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
28/10/2022 |
16.60
|
5 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
27/10/2022 |
16.60
|
2,600 | 14.78 | 16.60 | 14.78 | 0 | 0 | 0 | |
26/10/2022 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
25/10/2022 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
24/10/2022 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
21/10/2022 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
20/10/2022 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
19/10/2022 |
16.65
|
27 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
18/10/2022 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
17/10/2022 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
14/10/2022 |
16.50
|
273 | 16.75 | 16.75 | 16.50 | 0 | 0 | 0 | |
13/10/2022 |
17.24
|
7,400 | 17.44 | 17.44 | 17.24 | 0 | 0 | 0 | |
12/10/2022 |
17.19
|
200 | 17.24 | 17.24 | 17.19 | 0 | 0 | 0 | |
11/10/2022 |
16.84
|
100 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
10/10/2022 |
16.99
|
207 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
07/10/2022 |
14.92
|
1,100 | 14.92 | 14.92 | 14.87 | 0 | 0 | 0 | |
06/10/2022 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
05/10/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
04/10/2022 |
17.73
|
3 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
03/10/2022 |
17.73
|
209 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
30/09/2022 |
17.53
|
105 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
29/09/2022 |
17.48
|
2,409 | 17.34 | 18.91 | 17.34 | 0 | 0 | 0 | |
28/09/2022 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
27/09/2022 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
26/09/2022 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
23/09/2022 |
17.93
|
797 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
22/09/2022 |
16.75
|
1,503 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 | |
21/09/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
20/09/2022 |
17.24
|
700 | 17.48 | 17.48 | 17.24 | 0 | 0 | 0 |