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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
20.57
|
45,500 | 20.57 | 21.10 | 20.17 | 0 | 0 | -0.0 | |
16/09/2022 |
20.57
|
35,600 | 20.57 | 20.57 | 20.13 | 0 | 101 | -0.0 | |
15/09/2022 |
20.57
|
51,200 | 20.57 | 20.74 | 19.95 | 0 | 0 | -0.0 | |
14/09/2022 |
20.57
|
44,900 | 20.66 | 20.66 | 19.82 | 0 | 6 | -0.0 | |
13/09/2022 |
20.66
|
70,100 | 20.70 | 20.70 | 19.91 | 0 | 0 | -0.0 | |
12/09/2022 |
20.70
|
30,700 | 20.74 | 20.79 | 19.73 | 0 | 1,259 | -0.0 | |
09/09/2022 |
20.74
|
54,000 | 21.18 | 21.18 | 19.73 | 0 | 0 | -0.0 | |
08/09/2022 |
21.18
|
700 | 21.63 | 21.80 | 21.18 | 0 | 0 | -0.0 | |
07/09/2022 |
21.63
|
4,500 | 21.80 | 21.85 | 21.63 | 0 | 0 | -0.0 | |
06/09/2022 |
21.80
|
3,800 | 22.20 | 22.20 | 21.63 | 0 | 0 | -0.0 | |
05/09/2022 |
22.20
|
13,600 | 22.07 | 22.24 | 21.98 | 0 | 0 | -0.0 | |
31/08/2022 |
22.07
|
7,200 | 22.02 | 22.07 | 21.80 | 0 | 0 | -0.0 | |
30/08/2022 |
22.02
|
3,800 | 21.98 | 22.46 | 21.63 | 0 | 0 | -0.0 | |
29/08/2022 |
21.98
|
2,700 | 22.07 | 22.07 | 21.85 | 0 | 0 | -0.0 | |
26/08/2022 |
22.07
|
12,200 | 22.33 | 22.51 | 22.07 | 0 | 0 | -0.0 | |
25/08/2022 |
22.33
|
2,800 | 22.02 | 22.64 | 22.33 | 0 | 0 | -0.0 | |
24/08/2022 |
22.02
|
2,400 | 21.98 | 22.07 | 21.76 | 0 | 0 | -0.0 | |
23/08/2022 |
21.98
|
6,400 | 22.07 | 22.07 | 21.71 | 0 | 0 | -0.0 | |
22/08/2022 |
22.07
|
5,500 | 22.29 | 22.29 | 22.07 | 0 | 0 | -0.0 | |
19/08/2022 |
22.29
|
8,800 | 22.60 | 22.60 | 22.24 | 0 | 0 | -0.0 | |
18/08/2022 |
22.60
|
3,100 | 22.64 | 22.82 | 22.51 | 0 | 0 | -0.0 | |
17/08/2022 |
22.64
|
5,800 | 22.60 | 22.91 | 22.55 | 0 | 0 | -0.0 | |
16/08/2022 |
22.60
|
6,300 | 22.95 | 22.95 | 22.51 | 0 | 0 | -0.0 | |
15/08/2022 |
22.95
|
14,900 | 23.13 | 23.13 | 22.60 | 0 | 0 | -0.0 | |
12/08/2022 |
23.13
|
5,700 | 23.26 | 23.26 | 22.95 | 0 | 0 | -0.0 | |
11/08/2022 |
23.26
|
23,200 | 23.26 | 23.26 | 23.04 | 0 | 0 | -0.0 | |
10/08/2022 |
23.26
|
12,400 | 23.44 | 23.44 | 23.04 | 0 | 0 | -0.0 | |
09/08/2022 |
23.44
|
11,300 | 23.52 | 23.70 | 23.39 | 0 | 0 | -0.0 | |
08/08/2022 |
23.52
|
14,700 | 23.83 | 23.92 | 23.48 | 0 | 0 | -0.0 | |
05/08/2022 |
23.83
|
9,100 | 23.92 | 24.19 | 23.57 | 0 | 0 | -0.0 | |
04/08/2022 |
23.92
|
17,600 | 23.92 | 24.10 | 23.39 | 0 | 0 | -0.0 | |
03/08/2022 |
23.92
|
8,300 | 23.39 | 24.23 | 23.26 | 0 | 0 | -0.0 | |
02/08/2022 |
23.39
|
27,800 | 24.27 | 24.27 | 23.39 | 0 | 0 | -0.0 | |
01/08/2022 |
24.27
|
18,100 | 24.27 | 24.45 | 24.10 | 0 | 0 | -0.0 | |
29/07/2022 |
24.27
|
15,800 | 24.23 | 24.67 | 24.01 | 0 | 1,500 | -0.0 | |
28/07/2022 |
24.23
|
37,300 | 24.67 | 24.67 | 24.10 | 0 | 1,000 | -0.0 | |
27/07/2022 |
24.67
|
11,700 | 25.16 | 25.16 | 23.92 | 0 | 2,000 | -0.1 | |
26/07/2022 |
25.16
|
29,600 | 25.86 | 25.86 | 24.14 | 0 | 0 | -0.0 | |
25/07/2022 |
25.86
|
52,100 | 25.47 | 27.10 | 25.78 | 0 | 1,000 | -0.0 | |
22/07/2022 |
25.47
|
72,300 | 23.83 | 25.47 | 25.47 | 0 | 100 | -0.1 | |
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/141 (Volume + 141%, Ratio=1.41) | |||||||||
21/07/2022 |
23.83
|
10,200 | 22.31 | 23.83 | 23.83 | 0 | 0 | -0.0 | |
20/07/2022 |
22.31
|
61,200 | 22.09 | 22.34 | 22.09 | 0 | 0 | -0.0 | |
19/07/2022 |
22.09
|
46,100 | 21.98 | 22.16 | 21.98 | 0 | 0 | -0.0 | |
18/07/2022 |
21.98
|
57,500 | 21.54 | 22.16 | 21.61 | 0 | 0 | -0.0 | |
15/07/2022 |
21.54
|
22,200 | 21.46 | 21.61 | 21.46 | 0 | 0 | -0.0 | |
14/07/2022 |
21.46
|
24,200 | 21.87 | 21.87 | 20.66 | 0 | 0 | -0.0 | |
13/07/2022 |
21.87
|
27,800 | 21.83 | 22.12 | 21.83 | 0 | 0 | -0.0 | |
12/07/2022 |
21.83
|
42,800 | 21.61 | 22.34 | 21.79 | 0 | 0 | -0.0 | |
11/07/2022 |
21.61
|
38,100 | 20.99 | 21.79 | 20.91 | 0 | 300 | -0.0 | |
08/07/2022 |
20.99
|
1,500 | 21.06 | 21.06 | 20.99 | 200 | 0 | -0.0 | |
07/07/2022 |
21.06
|
800 | 21.06 | 21.06 | 20.80 | 0 | 0 | -0.0 | |
06/07/2022 |
21.06
|
25,200 | 20.51 | 21.06 | 20.51 | 0 | 0 | -0.0 | |
05/07/2022 |
20.51
|
14,100 | 20.51 | 20.51 | 20.14 | 0 | 0 | -0.0 | |
04/07/2022 |
20.51
|
3,000 | 20.58 | 20.77 | 20.51 | 0 | 0 | -0.0 | |
01/07/2022 |
20.58
|
8,300 | 20.66 | 20.66 | 20.14 | 0 | 0 | -0.0 | |
30/06/2022 |
20.66
|
4,600 | 20.77 | 20.77 | 20.66 | 0 | 0 | -0.0 | |
29/06/2022 |
20.77
|
13,000 | 20.88 | 20.88 | 20.66 | 0 | 100 | -0.0 | |
28/06/2022 |
20.88
|
13,800 | 20.99 | 21.02 | 20.73 | 0 | 100 | -0.0 | |
27/06/2022 |
20.99
|
22,900 | 20.80 | 21.13 | 20.88 | 0 | 200 | -0.0 | |
24/06/2022 |
20.80
|
26,300 | 20.66 | 21.02 | 20.62 | 100 | 600 | -0.0 | |
23/06/2022 |
20.66
|
1,000 | 20.66 | 20.66 | 20.33 | 0 | 100 | -0.0 | |
22/06/2022 |
20.66
|
3,800 | 20.51 | 20.66 | 19.27 | 0 | 300 | -0.0 | |
21/06/2022 |
20.51
|
3,000 | 20.69 | 20.69 | 19.89 | 0 | 300 | -0.0 | |
20/06/2022 |
20.69
|
3,100 | 20.51 | 20.69 | 20.22 | 0 | 100 | -0.0 | |
17/06/2022 |
20.51
|
4,200 | 20.84 | 20.84 | 20.51 | 0 | 200 | -0.0 | |
16/06/2022 |
20.84
|
1,200 | 20.88 | 21.02 | 20.62 | 0 | 100 | -0.0 | |
15/06/2022 |
20.88
|
5,300 | 20.88 | 21.50 | 20.69 | 0 | 200 | -0.0 | |
14/06/2022 |
20.88
|
6,300 | 20.95 | 21.06 | 20.80 | 0 | 0 | -0.0 | |
13/06/2022 |
20.95
|
2,600 | 20.95 | 21.24 | 20.95 | 0 | 200 | -0.0 | |
10/06/2022 |
20.95
|
28,500 | 20.91 | 20.99 | 20.91 | 0 | 0 | -0.0 | |
09/06/2022 |
20.91
|
3,500 | 20.95 | 21.02 | 20.80 | 0 | 0 | -0.0 | |
08/06/2022 |
20.95
|
4,400 | 20.99 | 21.06 | 20.95 | 0 | 100 | -0.0 | |
07/06/2022 |
20.99
|
8,500 | 21.06 | 21.24 | 20.88 | 0 | 0 | -0.0 | |
06/06/2022 |
21.06
|
4,500 | 21.06 | 21.17 | 20.95 | 0 | 200 | -0.0 | |
03/06/2022 |
21.06
|
9,900 | 21.28 | 21.79 | 21.06 | 0 | 100 | -0.0 | |
02/06/2022 |
21.28
|
9,500 | 21.79 | 21.79 | 21.13 | 900 | 100 | 0.0 | |
01/06/2022 |
21.79
|
48,100 | 22.01 | 22.34 | 20.88 | 0 | 100 | -0.0 | |
31/05/2022 |
22.01
|
15,400 | 20.99 | 22.34 | 21.98 | 0 | 0 | -0.0 | |
30/05/2022 |
20.99
|
9,000 | 20.51 | 21.02 | 20.51 | 0 | 0 | -0.0 | |
27/05/2022 |
20.51
|
300 | 20.44 | 20.51 | 20.33 | 0 | 0 | -0.0 | |
26/05/2022 |
20.44
|
900 | 20.51 | 20.51 | 20.40 | 0 | 0 | -0.0 | |
25/05/2022 |
20.51
|
900 | 20.51 | 20.51 | 20.36 | 0 | 200 | -0.0 | |
24/05/2022 |
20.51
|
1,200 | 20.29 | 20.51 | 20.29 | 0 | 100 | -0.0 | |
23/05/2022 |
20.29
|
1,100 | 20.51 | 20.51 | 20.29 | 0 | 0 | -0.0 | |
20/05/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | -0.0 | |
19/05/2022 |
20.51
|
6,200 | 20.25 | 20.51 | 20.22 | 0 | 100 | -0.0 | |
18/05/2022 |
20.25
|
500 | 20.47 | 20.47 | 20.14 | 0 | 400 | -0.0 | |
17/05/2022 |
20.47
|
8,000 | 20.14 | 20.47 | 20.47 | 0 | 0 | -0.0 | |
16/05/2022 |
20.14
|
1,100 | 20.51 | 20.51 | 20.14 | 0 | 200 | -0.0 | |
13/05/2022 |
20.51
|
5,800 | 20.44 | 20.51 | 20.00 | 200 | 200 | 0 | |
12/05/2022 |
20.44
|
4,000 | 20.33 | 20.44 | 20.07 | 200 | 0 | 0.0 | |
11/05/2022 |
20.33
|
1,400 | 20.51 | 20.51 | 20.25 | 200 | 0 | 0.0 | |
10/05/2022 |
20.51
|
28,900 | 20.44 | 20.51 | 19.96 | 500 | 400 | 0.0 | |
09/05/2022 |
20.44
|
16,700 | 20.58 | 20.66 | 20.07 | 400 | 100 | 0.0 | |
06/05/2022 |
20.58
|
4,700 | 20.40 | 20.58 | 20.22 | 500 | 200 | 0.0 | |
05/05/2022 |
20.40
|
5,700 | 20.62 | 20.62 | 20.40 | 900 | 0 | 0.1 | |
04/05/2022 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
29/04/2022 |
20.62
|
3,100 | 20.44 | 20.69 | 20.18 | 500 | 0 | 0.0 | |
28/04/2022 |
20.44
|
500 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
27/04/2022 |
20.44
|
1,300 | 20.51 | 20.51 | 20.44 | 600 | 0 | 0.0 |