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) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
25.35
|
305 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
16/09/2022 |
26.02
|
600 | 25.18 | 26.02 | 25.18 | 0 | 0 | 0 | |
15/09/2022 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
14/09/2022 |
27.70
|
209 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
13/09/2022 |
28.46
|
3 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
12/09/2022 |
28.46
|
1,208 | 28.37 | 28.46 | 28.37 | 0 | 0 | 0 | |
09/09/2022 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
08/09/2022 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
07/09/2022 |
28.88
|
1,100 | 28.54 | 28.96 | 27.70 | 0 | 500 | -0.0 | |
06/09/2022 |
25.18
|
1,400 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
05/09/2022 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
31/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
30/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
29/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
26/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
25/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
24/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
23/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
22/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
19/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
18/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
17/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
16/08/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
15/08/2022 |
26.86
|
3,200 | 27.28 | 27.28 | 26.86 | 0 | 0 | 0 | |
12/08/2022 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
11/08/2022 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
10/08/2022 |
26.44
|
600 | 26.44 | 26.86 | 26.44 | 0 | 0 | 0 | |
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
09/08/2022 |
27.70
|
600 | 25.18 | 27.70 | 25.18 | 0 | 400 | -0.0 | |
08/08/2022 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
05/08/2022 |
25.56
|
1,800 | 23.50 | 25.56 | 23.43 | 0 | 0 | 0 | |
04/08/2022 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
03/08/2022 |
26.40
|
310 | 26.40 | 26.48 | 26.40 | 0 | 0 | 0 | |
02/08/2022 |
23.05
|
800 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
01/08/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
29/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
28/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
27/07/2022 |
25.95
|
10 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
26/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
25/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
22/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
21/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
20/07/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
19/07/2022 |
25.95
|
9,010 | 25.95 | 25.95 | 25.95 | 0 | 9,000 | -0.3 | |
18/07/2022 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 100 | -0.0 | |
15/07/2022 |
26.71
|
700 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
14/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
13/07/2022 |
27.47
|
200 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
12/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
11/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
08/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
07/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
06/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
05/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
04/07/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
01/07/2022 |
27.47
|
3 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
30/06/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
29/06/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
28/06/2022 |
27.47
|
300 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
27/06/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
24/06/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
23/06/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
22/06/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
21/06/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
20/06/2022 |
28.24
|
206 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
17/06/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
16/06/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
15/06/2022 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
14/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
13/06/2022 |
29.69
|
1 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
10/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
09/06/2022 |
29.69
|
100 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
08/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
07/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
06/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
03/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
02/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
01/06/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
31/05/2022 |
29.69
|
100 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
30/05/2022 |
29.69
|
1 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
27/05/2022 |
29.69
|
3 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
26/05/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
25/05/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
24/05/2022 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
23/05/2022 |
29.76
|
500 | 29.38 | 29.76 | 29.38 | 0 | 300 | -0.0 | |
20/05/2022 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
19/05/2022 |
25.95
|
500 | 25.95 | 25.95 | 25.95 | 0 | 200 | -0.0 | |
18/05/2022 |
22.59
|
16 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
17/05/2022 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
16/05/2022 |
22.74
|
303 | 22.51 | 22.74 | 22.51 | 0 | 0 | 0 | |
13/05/2022 |
26.33
|
1,300 | 26.33 | 26.33 | 26.33 | 0 | 1,000 | -0.0 | |
12/05/2022 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
11/05/2022 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
10/05/2022 |
27.24
|
100 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
09/05/2022 |
31.97
|
20 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
06/05/2022 |
31.97
|
0 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
05/05/2022 |
31.97
|
100 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
04/05/2022 |
31.97
|
100 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
29/04/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
28/04/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
27/04/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 |