Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
15.18
|
1,936,947 | 14.90 | 15.27 | 14.25 | 0 | 0 | 0 | |
26/04/2022 |
14.90
|
7,415,017 | 14.44 | 15.55 | 13.69 | 0 | 0 | 0 | |
25/04/2022 |
15.83
|
6,550,501 | 18.16 | 18.44 | 15.83 | 0 | 0 | 0 | |
22/04/2022 |
18.53
|
2,050,191 | 18.53 | 19.46 | 17.97 | 0 | 0 | 0 | |
21/04/2022 |
18.53
|
3,679,330 | 18.35 | 20.02 | 17.60 | 0 | 0 | 0 | |
20/04/2022 |
18.44
|
2,231,959 | 18.53 | 19.09 | 18.25 | 0 | 0 | 0 | |
19/04/2022 |
18.53
|
3,461,637 | 19.93 | 20.30 | 18.44 | 0 | 0 | 0 | |
18/04/2022 |
19.93
|
4,537,225 | 21.98 | 21.98 | 19.37 | 0 | 0 | 0 | |
15/04/2022 |
22.07
|
1,850,500 | 22.16 | 22.44 | 21.89 | 0 | 0 | 0 | |
14/04/2022 |
22.16
|
1,302,104 | 22.63 | 22.72 | 21.98 | 0 | 0 | 0 | |
13/04/2022 |
22.72
|
2,875,242 | 21.42 | 23.19 | 21.33 | 0 | 0 | 0 | |
12/04/2022 |
21.42
|
3,851,140 | 22.35 | 22.82 | 21.05 | 0 | 0 | 0 | |
08/04/2022 |
22.35
|
6,465,863 | 23.56 | 23.75 | 22.26 | 0 | 0 | 0 | |
07/04/2022 |
23.56
|
2,615,489 | 24.31 | 24.31 | 23.47 | 0 | 0 | 0 | |
06/04/2022 |
24.12
|
4,154,490 | 24.21 | 24.68 | 23.84 | 0 | 0 | 0 | |
05/04/2022 |
24.12
|
4,645,856 | 23.56 | 24.68 | 23.38 | 0 | 0 | 0 | |
04/04/2022 |
23.56
|
3,688,703 | 23.75 | 24.12 | 23.38 | 0 | 0 | 0 | |
01/04/2022 |
23.75
|
2,371,131 | 23.56 | 23.93 | 23.10 | 0 | 0 | 0 | |
31/03/2022 |
23.56
|
3,153,729 | 24.21 | 24.68 | 23.10 | 0 | 0 | 0 | |
30/03/2022 |
24.03
|
5,688,022 | 23.65 | 25.05 | 23.10 | 0 | 0 | 0 | |
29/03/2022 |
23.56
|
3,823,828 | 23.10 | 23.75 | 22.91 | 0 | 0 | 0 | |
28/03/2022 |
23.10
|
3,864,537 | 23.28 | 23.47 | 22.54 | 0 | 0 | 0 | |
25/03/2022 |
23.38
|
3,246,916 | 22.91 | 23.65 | 22.82 | 0 | 0 | 0 | |
24/03/2022 |
22.91
|
3,247,963 | 22.63 | 23.19 | 21.89 | 0 | 0 | 0 | |
23/03/2022 |
22.72
|
5,219,118 | 23.47 | 23.75 | 22.54 | 0 | 0 | 0 | |
22/03/2022 |
23.47
|
3,077,757 | 23.84 | 24.03 | 23.28 | 0 | 0 | 0 | |
21/03/2022 |
23.75
|
3,948,598 | 22.91 | 24.12 | 22.82 | 0 | 0 | 0 | |
18/03/2022 |
22.91
|
3,389,669 | 22.72 | 23.28 | 22.44 | 0 | 0 | 0 | |
17/03/2022 |
22.72
|
2,428,127 | 22.82 | 23.28 | 22.54 | 0 | 1,200 | -0.0 | |
16/03/2022 |
22.82
|
3,397,719 | 22.82 | 23.65 | 22.35 | 0 | 0 | 0 | |
15/03/2022 |
22.72
|
8,015,766 | 20.95 | 23.75 | 20.77 | 0 | 0 | 0 | |
14/03/2022 |
20.86
|
3,187,517 | 21.23 | 21.42 | 20.49 | 0 | 0 | 0 | |
11/03/2022 |
21.23
|
6,261,313 | 21.14 | 22.16 | 20.58 | 0 | 0 | 0 | |
10/03/2022 |
21.14
|
2,029,769 | 21.05 | 21.79 | 20.95 | 0 | 0 | 0 | |
09/03/2022 |
21.05
|
4,364,229 | 21.14 | 21.70 | 19.93 | 0 | 0 | 0 | |
08/03/2022 |
21.14
|
6,583,117 | 20.86 | 22.07 | 20.21 | 0 | 0 | 0 | |
07/03/2022 |
20.86
|
4,190,150 | 20.49 | 21.33 | 19.74 | 0 | 0 | 0 | |
04/03/2022 |
20.49
|
7,804,937 | 19.18 | 20.95 | 19.18 | 0 | 0 | 0 | |
03/03/2022 |
19.18
|
2,298,687 | 19.09 | 19.18 | 18.63 | 0 | 0 | 0 | |
02/03/2022 |
19.09
|
1,819,565 | 19.18 | 19.37 | 18.72 | 0 | 0 | 0 | |
01/03/2022 |
19.18
|
2,872,671 | 18.91 | 19.37 | 18.44 | 0 | 0 | 0 | |
28/02/2022 |
18.91
|
2,424,559 | 19.09 | 19.09 | 18.53 | 0 | 0 | 0 | |
25/02/2022 |
19.09
|
2,056,781 | 18.63 | 19.46 | 18.63 | 0 | 0 | 0 | |
24/02/2022 |
19.00
|
4,771,421 | 19.74 | 19.74 | 17.88 | 0 | 300 | -0.0 | |
23/02/2022 |
19.84
|
2,503,698 | 19.65 | 20.02 | 19.46 | 0 | 0 | 0 | |
22/02/2022 |
19.74
|
4,867,097 | 20.40 | 20.49 | 19.09 | 0 | 0 | 0 | |
21/02/2022 |
20.67
|
4,133,444 | 20.21 | 21.23 | 19.74 | 0 | 0 | 0 | |
18/02/2022 |
20.21
|
4,228,177 | 20.21 | 20.77 | 19.56 | 0 | 0 | 0 | |
17/02/2022 |
20.12
|
7,236,364 | 19.18 | 20.30 | 19.00 | 0 | 0 | 0 | |
16/02/2022 |
19.18
|
2,379,499 | 18.81 | 19.46 | 18.63 | 0 | 0 | 0 | |
15/02/2022 |
18.72
|
2,093,452 | 18.63 | 19.00 | 17.97 | 0 | 0 | 0 | |
14/02/2022 |
18.63
|
5,426,982 | 19.56 | 19.84 | 18.44 | 0 | 0 | 0 | |
11/02/2022 |
19.56
|
2,215,056 | 19.37 | 20.02 | 19.28 | 0 | 0 | 0 | |
10/02/2022 |
19.37
|
5,977,436 | 19.00 | 19.93 | 18.81 | 0 | 0 | 0 | |
09/02/2022 |
19.00
|
5,475,178 | 18.53 | 19.93 | 18.53 | 0 | 0 | 0 | |
08/02/2022 |
18.53
|
3,377,142 | 17.69 | 18.81 | 17.69 | 0 | 0 | 0 | |
07/02/2022 |
17.97
|
1,237,887 | 17.79 | 18.63 | 17.60 | 0 | 0 | 0 | |
28/01/2022 |
17.42
|
1,699,171 | 17.51 | 17.69 | 16.67 | 0 | 0 | 0 | |
27/01/2022 |
17.60
|
768,505 | 18.25 | 18.44 | 17.32 | 0 | 0 | 0 | |
26/01/2022 |
18.16
|
1,427,773 | 17.69 | 19.37 | 17.42 | 0 | 0 | 0 | |
25/01/2022 |
18.35
|
3,986,862 | 17.23 | 20.30 | 16.76 | 0 | 0 | 0 | |
24/01/2022 |
17.60
|
1,546,324 | 19.46 | 19.56 | 17.23 | 0 | 0 | 0 | |
21/01/2022 |
19.09
|
3,708,812 | 20.30 | 20.40 | 18.63 | 0 | 0 | 0 | |
20/01/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
20/01/2022 |
18.16
|
3,305,029 | 15.83 | 18.16 | 15.83 | 0 | 0 | 0 | |
19/01/2022 |
15.55
|
4,975,454 | 17.28 | 17.48 | 15.42 | 0 | 0 | 0 | |
18/01/2022 |
17.08
|
4,114,074 | 17.95 | 19.27 | 16.75 | 0 | 0 | 0 | |
17/01/2022 |
17.95
|
3,175,037 | 18.68 | 19.61 | 17.28 | 0 | 0 | 0 | |
14/01/2022 |
18.61
|
2,528,885 | 17.35 | 19.47 | 17.01 | 0 | 0 | 0 | |
13/01/2022 |
18.48
|
4,218,274 | 20.27 | 20.74 | 17.95 | 0 | 0 | 0 | |
12/01/2022 |
20.27
|
4,927,887 | 19.94 | 21.87 | 19.47 | 0 | 0 | 0 | |
11/01/2022 |
19.94
|
9,366,866 | 17.95 | 22.00 | 17.95 | 0 | 0 | 0 | |
10/01/2022 |
19.41
|
6,437,366 | 19.54 | 21.27 | 18.94 | 0 | 0 | 0 | |
07/01/2022 |
19.81
|
4,691,515 | 19.81 | 20.01 | 18.94 | 0 | 0 | 0 | |
06/01/2022 |
19.67
|
4,742,923 | 19.81 | 20.94 | 19.61 | 0 | 100 | -0.0 | |
05/01/2022 |
19.81
|
5,686,340 | 18.61 | 20.01 | 18.08 | 0 | 0 | 0 | |
04/01/2022 |
18.08
|
8,586,054 | 15.62 | 18.08 | 15.62 | 0 | 0 | 0 | |
31/12/2021 |
15.75
|
1,656,194 | 15.62 | 16.15 | 15.22 | 0 | 0 | 0 | |
30/12/2021 |
15.29
|
2,396,682 | 15.15 | 16.08 | 14.62 | 0 | 0 | 0 | |
29/12/2021 |
15.15
|
1,482,118 | 15.55 | 15.69 | 14.95 | 0 | 0 | 0 | |
28/12/2021 |
15.55
|
2,114,241 | 15.89 | 16.28 | 15.29 | 0 | 0 | 0 | |
27/12/2021 |
15.95
|
1,235,865 | 15.82 | 16.62 | 15.62 | 0 | 0 | 0 | |
24/12/2021 |
15.89
|
1,430,056 | 16.08 | 16.08 | 15.42 | 0 | 0 | 0 | |
23/12/2021 |
16.08
|
2,389,180 | 16.62 | 16.75 | 15.29 | 0 | 0 | 0 | |
22/12/2021 |
16.55
|
1,684,700 | 16.68 | 16.95 | 16.35 | 0 | 0 | 0 | |
21/12/2021 |
16.68
|
2,728,545 | 16.22 | 16.95 | 16.15 | 0 | 0 | 0 | |
20/12/2021 |
16.28
|
1,927,090 | 16.08 | 16.62 | 15.89 | 0 | 0 | 0 | |
17/12/2021 |
16.15
|
1,594,864 | 15.69 | 16.15 | 15.15 | 0 | 0 | 0 | |
16/12/2021 |
15.69
|
1,282,627 | 15.42 | 16.08 | 14.95 | 0 | 0 | 0 | |
15/12/2021 |
15.42
|
1,247,500 | 15.55 | 15.82 | 15.29 | 0 | 0 | 0 | |
14/12/2021 |
15.89
|
1,499,130 | 16.15 | 16.62 | 15.62 | 0 | 0 | 0 | |
13/12/2021 |
16.35
|
1,638,454 | 15.15 | 16.62 | 15.15 | 0 | 0 | 0 | |
10/12/2021 |
15.15
|
967,131 | 15.35 | 15.49 | 14.95 | 0 | 0 | 0 | |
09/12/2021 |
15.35
|
1,005,083 | 14.62 | 15.69 | 14.56 | 0 | 0 | 0 | |
08/12/2021 |
14.62
|
1,231,747 | 14.89 | 15.62 | 14.62 | 0 | 0 | 0 | |
07/12/2021 |
15.15
|
3,033,491 | 14.62 | 15.29 | 13.89 | 0 | 66 | -0.0 | |
06/12/2021 |
14.62
|
3,302,774 | 15.89 | 16.02 | 13.82 | 0 | 0 | 0 | |
03/12/2021 |
15.89
|
3,554,271 | 16.08 | 16.48 | 15.82 | 0 | 0 | 0 | |
02/12/2021 |
16.15
|
2,313,107 | 15.89 | 16.42 | 15.49 | 0 | 0 | 0 | |
01/12/2021 |
15.69
|
2,012,359 | 15.95 | 16.22 | 15.35 | 0 | 0 | 0 | |
30/11/2021 |
15.89
|
2,372,595 | 15.22 | 16.02 | 14.76 | 0 | 100 | -0.0 |