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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
32.90
|
100 | 32.90 | 32.90 | 32.90 | 0 | 100 | -0.0 | |
16/09/2022 |
32.90
|
500 | 36.48 | 36.48 | 32.90 | 0 | 0 | 0 | |
15/09/2022 |
36.48
|
25 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
14/09/2022 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
13/09/2022 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
12/09/2022 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
09/09/2022 |
36.48
|
100 | 34.40 | 36.48 | 36.48 | 0 | 0 | 0 | |
08/09/2022 |
34.40
|
175 | 31.90 | 34.40 | 34.40 | 0 | 0 | 0 | |
07/09/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
06/09/2022 |
31.90
|
2,400 | 31.90 | 31.90 | 31.90 | 100 | 2,200 | -0.1 | |
05/09/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
31/08/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
30/08/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
29/08/2022 |
31.90
|
100 | 29.03 | 31.90 | 31.90 | 100 | 100 | 0 | |
26/08/2022 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
25/08/2022 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
24/08/2022 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
23/08/2022 |
29.03
|
300 | 31.54 | 31.54 | 29.03 | 0 | 0 | 0 | |
22/08/2022 |
31.54
|
300 | 34.91 | 34.91 | 31.54 | 0 | 0 | 0 | |
19/08/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
18/08/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
17/08/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
16/08/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
15/08/2022 |
34.91
|
600 | 34.98 | 34.98 | 34.91 | 0 | 500 | -0.0 | |
12/08/2022 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
11/08/2022 |
34.98
|
5 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
10/08/2022 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
09/08/2022 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
08/08/2022 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
05/08/2022 |
34.98
|
100 | 31.82 | 34.98 | 34.98 | 100 | 100 | 0 | |
04/08/2022 |
31.82
|
0 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
03/08/2022 |
31.82
|
5 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
02/08/2022 |
31.82
|
100 | 33.11 | 33.11 | 31.82 | 100 | 0 | 0.0 | |
01/08/2022 |
33.11
|
90 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
29/07/2022 |
33.11
|
100 | 30.10 | 33.11 | 33.11 | 100 | 100 | 0 | |
28/07/2022 |
30.10
|
105 | 31.54 | 31.54 | 30.10 | 0 | 0 | 0 | |
27/07/2022 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
26/07/2022 |
31.54
|
200 | 31.54 | 31.54 | 31.54 | 0 | 100 | -0.0 | |
25/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
25/07/2022 |
31.54
|
0 | 31.54 | 31.54 | 31.54 | 0 | 0 | 0 | |
22/07/2022 |
31.54
|
100 | 31.42 | 31.54 | 31.54 | 0 | 0 | 0 | |
21/07/2022 |
31.42
|
4,500 | 31.54 | 34.69 | 29.82 | 3,000 | 2,700 | 0.0 | |
20/07/2022 |
31.54
|
900 | 34.81 | 34.81 | 31.54 | 0 | 0 | 0 | |
19/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
18/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
15/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
14/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
13/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
12/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
11/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
08/07/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
07/07/2022 |
34.81
|
100 | 31.65 | 34.81 | 34.81 | 100 | 0 | 0.0 | |
06/07/2022 |
31.65
|
200 | 35.15 | 35.15 | 31.65 | 0 | 0 | 0 | |
05/07/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
04/07/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
01/07/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
30/06/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
29/06/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
28/06/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
27/06/2022 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
24/06/2022 |
35.15
|
100 | 32.00 | 35.15 | 35.15 | 100 | 100 | 0 | |
23/06/2022 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
22/06/2022 |
32.00
|
500 | 35.55 | 35.55 | 32.00 | 0 | 0 | 0 | |
21/06/2022 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
20/06/2022 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
17/06/2022 |
35.55
|
100 | 32.34 | 35.55 | 35.55 | 100 | 0 | 0.0 | |
16/06/2022 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
15/06/2022 |
32.34
|
1,700 | 34.63 | 34.63 | 31.19 | 0 | 0 | 0 | |
14/06/2022 |
34.63
|
645 | 38.48 | 38.48 | 34.63 | 0 | 0 | 0 | |
13/06/2022 |
38.48
|
50 | 38.48 | 38.48 | 38.48 | 0 | 0 | 0 | |
10/06/2022 |
38.48
|
200 | 42.72 | 42.72 | 38.48 | 0 | 0 | 0 | |
09/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
08/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
07/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
06/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
03/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
02/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
01/06/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
31/05/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
30/05/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
27/05/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
26/05/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
25/05/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
24/05/2022 |
42.72
|
0 | 42.72 | 42.72 | 42.72 | 0 | 0 | 0 | |
23/05/2022 |
42.72
|
100 | 42.83 | 42.83 | 42.72 | 0 | 100 | -0.0 | |
20/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
19/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
18/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
17/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
16/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
13/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
12/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
11/05/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0 | |
10/05/2022 |
42.83
|
400 | 47.53 | 47.53 | 42.83 | 0 | 400 | -0.0 | |
09/05/2022 |
47.53
|
0 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 | |
06/05/2022 |
47.53
|
0 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 | |
05/05/2022 |
47.53
|
0 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 | |
04/05/2022 |
47.53
|
0 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 | |
29/04/2022 |
47.53
|
0 | 47.53 | 47.53 | 47.53 | 0 | 0 | 0 | |
28/04/2022 |
47.53
|
200 | 52.81 | 52.81 | 47.53 | 0 | 100 | -0.0 | |
27/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 |