Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -2.54% | 20,200 | 0 | 0 |
23
25.50
23
|
2 tháng
(2024-09-16) |
-0.60 | -2.54% | 47,300 | 0 | 0 |
22.50
25.70
23
|
3 tháng
(2024-08-15) |
-1 | -4.17% | 77,500 | 0 | 0 |
22.50
26.40
23
|
6 tháng
(2024-05-17) |
0.46 | 2.03% | 287,500 | 0 | 0 |
20.48
27.50
23
|
12 tháng
(2023-11-20) |
4.03 | 21.22% | 410,461 | -5,400 | -0.1 |
17.19
27.50
23
|
24 tháng
(2022-11-24) |
-0.10 | -0.43% | 1,079,563 | -368,000 | -7.7 |
17.19
27.50
23
|
36 tháng
(2021-11-29) |
3.15 | 15.85% | 1,288,228 | -332,200 | -5.6 |
17.19
37.58
23
|
60 tháng
(2019-12-10) |
8.94 | 63.56% | 1,962,489 | -174,300 | 1.8 |
10.94
37.58
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2022 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
11/11/2022 |
23.54
|
800 | 23.54 | 23.54 | 21.17 | 0 | 0 | 0 | |
10/11/2022 |
24.85
|
3,000 | 21.87 | 24.85 | 21.87 | 0 | 0 | 0 | |
09/11/2022 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
08/11/2022 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
07/11/2022 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
04/11/2022 |
20.65
|
400 | 20.47 | 20.65 | 20.47 | 0 | 0 | 0 | |
03/11/2022 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
02/11/2022 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
01/11/2022 |
24.32
|
200 | 23.62 | 24.32 | 23.62 | 0 | 0 | 0 | |
31/10/2022 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
28/10/2022 |
23.54
|
200 | 21.35 | 23.54 | 21.35 | 0 | 0 | 0 | |
27/10/2022 |
22.75
|
301 | 24.50 | 24.50 | 22.75 | 0 | 0 | 0 | |
26/10/2022 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
25/10/2022 |
22.75
|
30,000 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
24/10/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
21/10/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
20/10/2022 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
19/10/2022 |
25.29
|
200 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
18/10/2022 |
22.75
|
2,100 | 24.06 | 24.06 | 22.75 | 0 | 0 | 0 | |
17/10/2022 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
14/10/2022 |
24.50
|
5,700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
13/10/2022 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
12/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
11/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
10/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
07/10/2022 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
06/10/2022 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
05/10/2022 |
25.46
|
200 | 26.77 | 26.77 | 25.46 | 0 | 0 | 0 | |
04/10/2022 |
26.86
|
300 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
03/10/2022 |
26.86
|
500 | 26.95 | 26.95 | 26.69 | 0 | 0 | 0 | |
30/09/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
29/09/2022 |
25.64
|
3,500 | 26.25 | 26.25 | 25.64 | 0 | 0 | 0 | |
28/09/2022 |
27.04
|
100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
27/09/2022 |
24.59
|
200 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
26/09/2022 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
23/09/2022 |
28.87
|
100 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
22/09/2022 |
25.37
|
1,700 | 27.12 | 27.12 | 25.37 | 0 | 0 | 0 | |
21/09/2022 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
20/09/2022 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
19/09/2022 |
25.37
|
300 | 29.05 | 29.05 | 25.37 | 0 | 0 | 0 | |
16/09/2022 |
29.31
|
100 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
15/09/2022 |
26.25
|
2,700 | 29.66 | 29.66 | 26.25 | 0 | 0 | 0 | |
14/09/2022 |
30.62
|
1,100 | 27.47 | 30.62 | 27.47 | 0 | 0 | 0 | |
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
13/09/2022 |
32.29
|
100 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
12/09/2022 |
27.91
|
600 | 29.27 | 29.27 | 27.91 | 0 | 0 | 0 | |
09/09/2022 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 100 | 0 | 0.0 | |
08/09/2022 |
29.31
|
500 | 31.28 | 31.28 | 29.31 | 0 | 0 | 0 | |
07/09/2022 |
28.26
|
1,100 | 28.52 | 28.52 | 28.26 | 0 | 1,000 | -0.1 | |
06/09/2022 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 100 | 0 | 0.0 | |
05/09/2022 |
30.62
|
2,800 | 33.69 | 33.69 | 30.62 | 100 | 0 | 0.0 | |
31/08/2022 |
32.59
|
5,900 | 29.14 | 32.59 | 29.14 | 2,100 | 2,500 | -0.0 | |
30/08/2022 |
29.14
|
7,000 | 28.44 | 30.19 | 28.44 | 100 | 4,800 | -0.3 | |
29/08/2022 |
28.87
|
131 | 28.87 | 28.87 | 28.87 | 100 | 0 | 0.0 | |
26/08/2022 |
26.25
|
400 | 26.29 | 26.29 | 26.25 | 0 | 0 | 0 | |
25/08/2022 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
24/08/2022 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 100 | 0 | 0.0 | |
23/08/2022 |
27.56
|
300 | 27.52 | 27.56 | 27.52 | 0 | 0 | 0 | |
22/08/2022 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 | |
19/08/2022 |
35.00
|
700 | 29.40 | 35.00 | 29.40 | 600 | 0 | 0.0 | |
18/08/2022 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 100 | 0 | 0.0 | |
17/08/2022 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
16/08/2022 |
30.19
|
100 | 30.19 | 30.19 | 30.19 | 100 | 0 | 0.0 | |
15/08/2022 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
12/08/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
11/08/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
10/08/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
09/08/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
08/08/2022 |
30.62
|
100 | 30.62 | 30.62 | 30.62 | 100 | 0 | 0.0 | |
05/08/2022 |
30.19
|
900 | 26.69 | 30.19 | 26.69 | 300 | 0 | 0.0 | |
04/08/2022 |
27.12
|
100 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
03/08/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
02/08/2022 |
29.70
|
1,810 | 38.93 | 38.93 | 29.70 | 300 | 200 | 0.0 | |
01/08/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
29/07/2022 |
37.58
|
7,900 | 27.78 | 37.58 | 27.78 | 6,700 | 5,000 | 0.1 | |
28/07/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
27/07/2022 |
32.68
|
100 | 32.68 | 32.68 | 32.68 | 100 | 0 | 0.0 | |
26/07/2022 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
25/07/2022 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
22/07/2022 |
30.58
|
200 | 26.25 | 30.58 | 26.25 | 100 | 0 | 0.0 | |
21/07/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
20/07/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
19/07/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
18/07/2022 |
30.62
|
100 | 30.62 | 30.62 | 30.62 | 100 | 0 | 0.0 | |
15/07/2022 |
30.62
|
200 | 28.87 | 30.62 | 28.87 | 200 | 0 | 0.0 | |
14/07/2022 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 100 | 0 | 0.0 | |
13/07/2022 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
12/07/2022 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
11/07/2022 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
08/07/2022 |
30.62
|
300 | 33.69 | 33.69 | 30.58 | 100 | 0 | 0.0 | |
07/07/2022 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
06/07/2022 |
28.44
|
200 | 30.19 | 30.19 | 28.44 | 100 | 0 | 0.0 | |
05/07/2022 |
30.62
|
300 | 26.77 | 30.62 | 26.77 | 200 | 0 | 0.0 | |
04/07/2022 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 100 | 0 | 0.0 | |
01/07/2022 |
32.37
|
1,800 | 33.25 | 35.43 | 27.12 | 400 | 0 | 0.0 | |
30/06/2022 |
35.70
|
1,900 | 30.19 | 35.70 | 30.19 | 1,900 | 100 | 0.1 | |
29/06/2022 |
31.06
|
100 | 31.06 | 31.06 | 31.06 | 100 | 0 | 0.0 | |
28/06/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
27/06/2022 |
26.25
|
2,500 | 30.62 | 35.22 | 26.25 | 1,500 | 0 | 0.1 | |
24/06/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 |