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) |
0.70 | 1.19% | 175,300 | 0 | 0 |
57.70
60.90
59.70
|
2 tháng
(2024-07-22) |
2.80 | 4.92% | 533,400 | 0 | 0 |
55
61.90
59.70
|
3 tháng
(2024-06-21) |
1.50 | 2.58% | 905,500 | 0 | 0 |
55
61.90
59.70
|
6 tháng
(2024-03-25) |
13.07 | 28.03% | 2,461,250 | 0 | 0 |
45.17
61.90
59.70
|
12 tháng
(2023-09-25) |
28.03 | 88.51% | 4,252,526 | 0 | 0 |
29.14
61.90
59.70
|
24 tháng
(2022-09-30) |
26.19 | 78.15% | 5,214,174 | 0 | 0 |
24.32
61.90
59.70
|
36 tháng
(2021-10-05) |
17.41 | 41.16% | 5,746,958 | 0 | 0 |
24.32
61.90
59.70
|
60 tháng
(2021-09-08) |
26.34 | 78.97% | 5,932,920 | 0 | 0 |
24.32
66.94
59.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
16/09/2022 |
35.13
|
100 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
15/09/2022 |
34.23
|
4,100 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
14/09/2022 |
33.78
|
2,404 | 34.23 | 34.23 | 33.78 | 0 | 0 | 0 | |
13/09/2022 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
12/09/2022 |
35.13
|
17 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
09/09/2022 |
35.13
|
0 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
08/09/2022 |
35.13
|
1,800 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
07/09/2022 |
35.22
|
8 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
06/09/2022 |
35.22
|
4,260 | 35.13 | 35.22 | 35.13 | 0 | 0 | 0 | |
05/09/2022 |
35.13
|
2 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
31/08/2022 |
35.13
|
1,000 | 35.13 | 35.13 | 35.13 | 0 | 0 | 0 | |
30/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
29/08/2022 |
36.03
|
99 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
26/08/2022 |
36.03
|
2,400 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
25/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
24/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
23/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
22/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
19/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
18/08/2022 |
36.03
|
0 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
17/08/2022 |
36.03
|
1,000 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
16/08/2022 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
15/08/2022 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
12/08/2022 |
40.54
|
600 | 42.34 | 42.34 | 40.54 | 0 | 0 | 0 | |
11/08/2022 |
36.84
|
600 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
10/08/2022 |
36.84
|
200 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
09/08/2022 |
36.03
|
100 | 36.03 | 36.03 | 36.03 | 0 | 0 | 0 | |
08/08/2022 |
36.93
|
0 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 | |
05/08/2022 |
36.93
|
200 | 36.93 | 36.93 | 36.93 | 0 | 0 | 0 | |
04/08/2022 |
36.03
|
900 | 36.93 | 36.93 | 36.03 | 0 | 0 | 0 | |
03/08/2022 |
36.03
|
1,500 | 33.51 | 36.84 | 33.51 | 0 | 0 | 0 | |
02/08/2022 |
32.43
|
162 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
01/08/2022 |
37.29
|
53 | 37.29 | 37.29 | 37.29 | 0 | 0 | 0 | |
29/07/2022 |
37.29
|
100 | 37.29 | 37.29 | 37.29 | 0 | 0 | 0 | |
28/07/2022 |
37.83
|
1,200 | 39.46 | 39.46 | 36.93 | 0 | 0 | 0 | |
27/07/2022 |
39.46
|
200 | 39.37 | 39.46 | 39.37 | 0 | 0 | 0 | |
26/07/2022 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
25/07/2022 |
39.46
|
100 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
22/07/2022 |
36.21
|
0 | 36.21 | 36.21 | 36.21 | 0 | 0 | 0 | |
21/07/2022 |
36.21
|
3,000 | 36.30 | 36.30 | 36.21 | 0 | 0 | 0 | |
20/07/2022 |
36.12
|
100 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
19/07/2022 |
39.55
|
0 | 39.55 | 39.55 | 39.55 | 0 | 0 | 0 | |
18/07/2022 |
39.55
|
400 | 39.55 | 39.55 | 39.55 | 0 | 0 | 0 | |
15/07/2022 |
36.12
|
800 | 31.17 | 36.30 | 31.17 | 0 | 0 | 0 | |
14/07/2022 |
36.12
|
200 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
13/07/2022 |
37.02
|
300 | 32.16 | 37.83 | 32.16 | 0 | 0 | 0 | |
12/07/2022 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 | |
11/07/2022 |
37.83
|
400 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 | |
08/07/2022 |
36.03
|
200 | 30.45 | 36.03 | 30.45 | 0 | 0 | 0 | |
07/07/2022 |
35.76
|
0 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
06/07/2022 |
37.38
|
300 | 32.52 | 37.38 | 32.52 | 0 | 0 | 0 | |
05/07/2022 |
38.74
|
300 | 32.61 | 38.74 | 32.61 | 0 | 0 | 0 | |
04/07/2022 |
38.29
|
200 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
01/07/2022 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
30/06/2022 |
38.29
|
100 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
29/06/2022 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
28/06/2022 |
38.56
|
400 | 38.56 | 40.54 | 38.47 | 0 | 0 | 0 | |
27/06/2022 |
38.47
|
0 | 38.47 | 38.47 | 38.47 | 0 | 0 | 0 | |
24/06/2022 |
37.20
|
700 | 36.93 | 43.24 | 36.93 | 0 | 0 | 0 | |
23/06/2022 |
38.65
|
0 | 38.65 | 38.65 | 38.65 | 0 | 0 | 0 | |
22/06/2022 |
38.65
|
0 | 38.65 | 38.65 | 38.65 | 0 | 0 | 0 | |
21/06/2022 |
38.65
|
900 | 38.74 | 38.74 | 38.65 | 0 | 0 | 0 | |
20/06/2022 |
40.27
|
100 | 40.27 | 40.27 | 40.27 | 0 | 0 | 0 | |
17/06/2022 |
40.54
|
0 | 40.54 | 40.54 | 40.54 | 0 | 0 | 0 | |
16/06/2022 |
40.54
|
100 | 40.54 | 40.54 | 40.54 | 0 | 0 | 0 | |
15/06/2022 |
38.74
|
200 | 38.74 | 38.74 | 38.74 | 0 | 0 | 0 | |
14/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
13/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
10/06/2022 |
42.79
|
300 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
09/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
08/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
07/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
06/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
03/06/2022 |
42.79
|
0 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
02/06/2022 |
44.86
|
300 | 38.74 | 44.86 | 38.74 | 0 | 0 | 0 | |
01/06/2022 |
45.04
|
200 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
31/05/2022 |
43.24
|
0 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
30/05/2022 |
43.24
|
0 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
27/05/2022 |
43.24
|
1,000 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
26/05/2022 |
43.24
|
100 | 43.24 | 43.24 | 43.24 | 0 | 0 | 0 | |
25/05/2022 |
41.44
|
0 | 41.44 | 41.44 | 41.44 | 0 | 0 | 0 | |
24/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.679735 (Volume + 15.68%, Ratio=0.16) | |||||||||
24/05/2022 |
41.44
|
0 | 41.44 | 41.44 | 41.44 | 0 | 0 | 0 | |
23/05/2022 |
41.66
|
3,018 | 41.27 | 41.66 | 41.27 | 0 | 0 | 0 | |
20/05/2022 |
41.27
|
2,000 | 41.19 | 41.27 | 41.19 | 0 | 0 | 0 | |
19/05/2022 |
40.88
|
700 | 40.65 | 40.88 | 40.65 | 0 | 0 | 0 | |
18/05/2022 |
41.12
|
0 | 41.12 | 41.12 | 41.12 | 0 | 0 | 0 | |
17/05/2022 |
40.88
|
700 | 41.27 | 41.27 | 40.88 | 0 | 0 | 0 | |
16/05/2022 |
40.65
|
400 | 40.88 | 40.88 | 40.65 | 0 | 0 | 0 | |
13/05/2022 |
40.88
|
13,100 | 40.49 | 40.88 | 40.49 | 0 | 0 | 0 | |
12/05/2022 |
40.49
|
12,400 | 40.10 | 40.49 | 40.10 | 0 | 0 | 0 | |
11/05/2022 |
40.96
|
14,200 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
10/05/2022 |
40.96
|
8,000 | 40.96 | 40.96 | 40.96 | 0 | 0 | 0 | |
09/05/2022 |
39.79
|
25,900 | 42.91 | 42.91 | 39.71 | 0 | 0 | 0 | |
06/05/2022 |
42.91
|
0 | 42.91 | 42.91 | 42.91 | 0 | 0 | 0 | |
05/05/2022 |
43.61
|
1,400 | 41.27 | 43.61 | 41.27 | 0 | 0 | 0 | |
04/05/2022 |
44.39
|
101 | 44.39 | 44.39 | 44.39 | 0 | 0 | 0 | |
29/04/2022 |
44.39
|
500 | 44.39 | 44.39 | 44.39 | 0 | 0 | 0 | |
28/04/2022 |
44.39
|
200 | 44.39 | 44.39 | 44.39 | 0 | 0 | 0 | |
27/04/2022 |
43.61
|
1,000 | 43.61 | 43.61 | 43.61 | 0 | 0 | 0 |