Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
1.40 | 14% | 9,200 | 100 | 0.0 |
10
11.50
11.40
|
2 tháng
(2024-09-09) |
1.50 | 15.15% | 9,300 | 100 | 0.0 |
9.90
11.50
11.40
|
3 tháng
(2024-08-12) |
-0.10 | -0.87% | 9,400 | 100 | 0.0 |
9.90
11.50
11.40
|
6 tháng
(2024-05-13) |
-4.35 | -27.62% | 13,100 | 212 | 0.0 |
9.90
15.75
11.40
|
12 tháng
(2023-11-14) |
-1.51 | -11.72% | 140,363 | 211 | -0.0 |
9.90
20.25
11.40
|
24 tháng
(2022-11-21) |
-4.98 | -30.42% | 203,413 | 257,893 | 3.3 |
8.51
20.25
11.40
|
36 tháng
(2021-11-24) |
-8.45 | -42.56% | 392,953 | -5,712,287 | -116.1 |
8.51
25.25
11.40
|
60 tháng
(2019-12-05) |
3.11 | 37.47% | 716,655 | -5,532,455 | -114.0 |
4.15
25.25
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
07/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
04/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
03/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
02/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
01/11/2022 |
15.42
|
7 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
31/10/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
28/10/2022 |
15.42
|
4 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
27/10/2022 |
15.42
|
200 | 13.11 | 15.42 | 13.11 | 0 | 0 | 0 | |
26/10/2022 |
15.32
|
5 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
25/10/2022 |
15.32
|
105 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
24/10/2022 |
20.14
|
200 | 15.81 | 20.14 | 15.81 | 0 | 0 | 0 | |
21/10/2022 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
20/10/2022 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/10/2022 |
18.50
|
102 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/10/2022 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/10/2022 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
14/10/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
13/10/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
12/10/2022 |
21.68
|
5 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
11/10/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
10/10/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
07/10/2022 |
21.68
|
6 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
06/10/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 3,000,000 | -60 | |
05/10/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
04/10/2022 |
21.68
|
1 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
03/10/2022 |
21.68
|
7 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
30/09/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
29/09/2022 |
21.68
|
10 | 21.68 | 21.68 | 21.68 | 0 | 3,000,000 | -60 | |
28/09/2022 |
21.68
|
207 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
27/09/2022 |
21.49
|
5,400 | 25.25 | 25.25 | 21.49 | 0 | 200 | -0.0 | |
26/09/2022 |
25.25
|
25 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
23/09/2022 |
25.25
|
815 | 25.25 | 25.25 | 22.17 | 0 | 0 | 0 | |
22/09/2022 |
24.87
|
35 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
21/09/2022 |
24.87
|
29 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
20/09/2022 |
24.87
|
1 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
19/09/2022 |
24.87
|
7 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
16/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
15/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
14/09/2022 |
24.87
|
14 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
13/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
12/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
09/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
08/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
07/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
06/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
05/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
31/08/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
30/08/2022 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 100 | 0 | 0.0 | |
29/08/2022 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
26/08/2022 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
25/08/2022 |
21.78
|
1 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
24/08/2022 |
21.78
|
100 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
23/08/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
22/08/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
19/08/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
18/08/2022 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
17/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
16/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
15/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
12/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
11/08/2022 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 100 | -0.0 | |
10/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
09/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
08/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
05/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
04/08/2022 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
03/08/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
02/08/2022 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
01/08/2022 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 100 | -0.0 | |
29/07/2022 |
19.76
|
500 | 17.35 | 22.94 | 17.35 | 0 | 0 | 0 | |
28/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
27/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
26/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
25/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
22/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
21/07/2022 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
20/07/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
19/07/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
18/07/2022 |
19.28
|
900 | 19.28 | 19.28 | 19.28 | 100 | 0 | 0.0 | |
15/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
14/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
13/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
11/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
08/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
07/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
06/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
05/07/2022 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
04/07/2022 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 100 | -0.0 | |
01/07/2022 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
30/06/2022 |
20.82
|
100 | 20.82 | 20.82 | 20.82 | 0 | 100 | -0.0 | |
29/06/2022 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
28/06/2022 |
20.91
|
500 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
27/06/2022 |
22.17
|
6,900 | 20.24 | 22.17 | 20.24 | 4,900 | 0 | 0.1 | |
24/06/2022 |
20.24
|
1,700 | 20.14 | 20.24 | 20.14 | 1,700 | 0 | 0.0 | |
23/06/2022 |
19.18
|
1,200 | 19.28 | 19.28 | 19.18 | 0 | 0 | 0 | |
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.15 (Volume + 7.15%, Ratio=0.07) | |||||||||
22/06/2022 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
21/06/2022 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
20/06/2022 |
19.70
|
2,600 | 19.70 | 19.70 | 18.89 | 2,400 | 100 | 0.0 |