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) |
28 | 20% | 12,500 | 0 | 0 |
140
173
166.90
|
2 tháng
(2024-07-22) |
28 | 20% | 24,200 | 0 | 0 |
140
173
166.90
|
3 tháng
(2024-06-21) |
39.60 | 30.84% | 53,200 | 0 | 0 |
127
173
166.90
|
6 tháng
(2024-03-25) |
48.94 | 41.11% | 116,514 | 0 | 0 |
116.08
173
166.90
|
12 tháng
(2023-09-25) |
74.03 | 78.78% | 173,009 | 0 | 0 |
89.39
173
166.90
|
24 tháng
(2022-09-30) |
120.14 | 251.04% | 505,107 | 0 | 0 |
40.31
173
166.90
|
36 tháng
(2021-10-05) |
108.74 | 183.48% | 833,841 | 0 | 0 |
40.31
173
166.90
|
60 tháng
(2020-06-18) |
150.91 | 882.88% | 1,660,484 | 0 | -0.0 |
17.09
173
166.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
75.52
|
100 | 75.52 | 75.52 | 75.52 | 0 | 0 | 0 | |
25/04/2022 |
67.86
|
500 | 67.86 | 67.86 | 67.86 | 0 | 0 | 0 | |
22/04/2022 |
67.86
|
800 | 67.86 | 67.86 | 67.86 | 0 | 0 | 0 | |
21/04/2022 |
70.77
|
3,000 | 70.87 | 70.87 | 68.06 | 0 | 0 | 0 | |
20/04/2022 |
76.59
|
200 | 76.59 | 76.59 | 76.59 | 0 | 0 | 0 | |
19/04/2022 |
76.59
|
200 | 76.59 | 76.59 | 76.59 | 0 | 0 | 0 | |
18/04/2022 |
77.36
|
300 | 70.87 | 77.36 | 70.87 | 0 | 0 | 0 | |
15/04/2022 |
77.27
|
0 | 76.59 | 77.27 | 76.59 | 0 | 0 | 0 | |
14/04/2022 |
76.59
|
3,300 | 77.56 | 77.56 | 76.59 | 0 | 0 | 0 | |
13/04/2022 |
77.56
|
2,000 | 79.50 | 79.50 | 77.56 | 0 | 0 | 0 | |
12/04/2022 |
78.53
|
1,200 | 77.94 | 78.53 | 77.56 | 0 | 0 | 0 | |
08/04/2022 |
77.56
|
1,900 | 77.56 | 79.50 | 77.46 | 0 | 0 | 0 | |
07/04/2022 |
76.10
|
300 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
06/04/2022 |
72.90
|
600 | 72.61 | 77.56 | 72.61 | 0 | 0 | 0 | |
05/04/2022 |
71.74
|
1,300 | 74.65 | 74.65 | 71.74 | 0 | 0 | 0 | |
04/04/2022 |
71.74
|
1,100 | 70.77 | 73.68 | 70.77 | 0 | 0 | 0 | |
01/04/2022 |
72.13
|
8,200 | 71.64 | 72.13 | 71.64 | 0 | 0 | 0 | |
31/03/2022 |
68.54
|
0 | 68.54 | 68.54 | 68.54 | 0 | 0 | 0 | |
30/03/2022 |
68.83
|
900 | 66.89 | 69.90 | 66.89 | 0 | 0 | 0 | |
29/03/2022 |
70.77
|
5,600 | 67.86 | 70.77 | 67.86 | 0 | 0 | 0 | |
28/03/2022 |
68.35
|
1,900 | 68.83 | 69.32 | 67.86 | 0 | 0 | 0 | |
25/03/2022 |
68.83
|
0 | 68.83 | 68.83 | 68.83 | 0 | 0 | 0 | |
24/03/2022 |
68.83
|
300 | 68.83 | 68.83 | 68.83 | 0 | 0 | 0 | |
23/03/2022 |
70.77
|
2,500 | 68.35 | 70.77 | 68.35 | 0 | 0 | 0 | |
22/03/2022 |
68.15
|
1,005 | 67.96 | 68.83 | 67.96 | 0 | 0 | 0 | |
21/03/2022 |
67.86
|
1,200 | 67.86 | 67.86 | 67.86 | 0 | 0 | 0 | |
18/03/2022 |
69.61
|
200 | 69.61 | 69.61 | 69.61 | 0 | 0 | 0 | |
17/03/2022 |
69.80
|
2,000 | 69.80 | 69.80 | 68.83 | 0 | 0 | 0 | |
16/03/2022 |
68.83
|
1,000 | 68.35 | 68.83 | 67.96 | 0 | 0 | 0 | |
15/03/2022 |
72.22
|
700 | 67.86 | 72.22 | 67.86 | 0 | 0 | 0 | |
14/03/2022 |
68.35
|
200 | 67.86 | 68.35 | 67.86 | 0 | 0 | 0 | |
11/03/2022 |
74.65
|
2,200 | 67.96 | 75.62 | 67.96 | 0 | 0 | 0 | |
10/03/2022 |
72.71
|
1,500 | 72.61 | 72.71 | 72.61 | 0 | 0 | 0 | |
09/03/2022 |
70.67
|
0 | 70.67 | 70.67 | 70.67 | 0 | 0 | 0 | |
08/03/2022 |
71.16
|
400 | 66.60 | 73.68 | 66.60 | 0 | 0 | 0 | |
07/03/2022 |
71.16
|
7 | 71.16 | 71.16 | 71.16 | 0 | 0 | 0 | |
04/03/2022 |
69.90
|
300 | 73.68 | 73.68 | 69.90 | 0 | 0 | 0 | |
03/03/2022 |
73.58
|
2,900 | 68.44 | 73.68 | 68.44 | 0 | 0 | 0 | |
02/03/2022 |
72.22
|
300 | 76.59 | 76.59 | 67.86 | 0 | 0 | 0 | |
01/03/2022 |
74.55
|
200 | 64.66 | 74.55 | 64.66 | 0 | 0 | 0 | |
28/02/2022 |
72.71
|
3,200 | 62.14 | 72.71 | 62.14 | 0 | 0 | 0 | |
25/02/2022 |
71.74
|
7,000 | 71.74 | 73.68 | 66.02 | 0 | 0 | 0 | |
24/02/2022 |
69.80
|
1,300 | 70.87 | 72.22 | 66.02 | 0 | 0 | 0 | |
23/02/2022 |
71.74
|
700 | 66.99 | 71.74 | 66.99 | 0 | 0 | 0 | |
22/02/2022 |
71.74
|
3,700 | 70.77 | 71.74 | 67.86 | 0 | 0 | 0 | |
21/02/2022 |
71.64
|
2,400 | 53.32 | 71.64 | 53.32 | 0 | 0 | 0 | |
18/02/2022 |
62.63
|
0 | 62.63 | 62.63 | 62.63 | 0 | 0 | 0 | |
17/02/2022 |
66.41
|
1,100 | 62.24 | 66.41 | 62.24 | 0 | 0 | 0 | |
16/02/2022 |
68.83
|
3,300 | 71.74 | 77.56 | 68.83 | 0 | 0 | 0 | |
15/02/2022 |
71.55
|
100 | 71.55 | 71.55 | 71.55 | 0 | 0 | 0 | |
14/02/2022 |
69.80
|
0 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 | |
11/02/2022 |
69.80
|
113 | 69.80 | 69.80 | 69.80 | 0 | 0 | 0 | |
10/02/2022 |
70.29
|
200 | 70.77 | 70.77 | 70.29 | 0 | 0 | 0 | |
09/02/2022 |
68.83
|
900 | 58.94 | 68.83 | 58.94 | 0 | 0 | 0 | |
08/02/2022 |
68.83
|
400 | 69.61 | 69.61 | 68.83 | 0 | 0 | 0 | |
07/02/2022 |
69.32
|
200 | 69.80 | 69.80 | 69.32 | 0 | 0 | 0 | |
28/01/2022 |
71.25
|
300 | 71.25 | 71.25 | 71.25 | 0 | 0 | 0 | |
27/01/2022 |
68.83
|
100 | 68.83 | 68.83 | 68.83 | 0 | 0 | 0 | |
26/01/2022 |
70.77
|
1,800 | 69.51 | 70.77 | 69.51 | 0 | 0 | 0 | |
25/01/2022 |
69.51
|
0 | 69.51 | 69.51 | 69.51 | 0 | 0 | 0 | |
24/01/2022 |
69.51
|
900 | 69.41 | 69.61 | 69.41 | 0 | 0 | 0 | |
21/01/2022 |
68.83
|
3,800 | 72.90 | 72.90 | 68.83 | 0 | 0 | 0 | |
20/01/2022 |
68.83
|
2,900 | 73.68 | 73.68 | 68.83 | 0 | 0 | 0 | |
19/01/2022 |
68.83
|
200 | 68.83 | 68.83 | 68.83 | 0 | 0 | 0 | |
18/01/2022 |
68.54
|
1,000 | 67.86 | 68.83 | 67.86 | 0 | 0 | 0 | |
17/01/2022 |
71.25
|
100 | 71.25 | 71.25 | 71.25 | 0 | 0 | 0 | |
14/01/2022 |
71.74
|
300 | 71.74 | 71.74 | 71.74 | 0 | 0 | 0 | |
13/01/2022 |
71.74
|
500 | 71.74 | 71.74 | 71.74 | 0 | 0 | 0 | |
12/01/2022 |
71.74
|
1,200 | 71.74 | 71.74 | 71.74 | 0 | 0 | 0 | |
11/01/2022 |
71.25
|
2,100 | 72.71 | 72.71 | 71.25 | 0 | 0 | 0 | |
10/01/2022 |
71.25
|
100 | 71.25 | 71.25 | 71.25 | 0 | 0 | 0 | |
07/01/2022 |
71.74
|
800 | 76.49 | 76.49 | 71.74 | 0 | 0 | 0 | |
06/01/2022 |
71.74
|
200 | 77.46 | 77.46 | 71.74 | 0 | 0 | 0 | |
05/01/2022 |
74.55
|
200 | 74.55 | 74.55 | 74.55 | 0 | 0 | 0 | |
04/01/2022 |
74.65
|
1,013 | 73.19 | 74.65 | 73.00 | 0 | 0 | 0 | |
31/12/2021 |
75.62
|
1,157 | 77.46 | 77.46 | 75.62 | 0 | 0 | 0 | |
30/12/2021 |
71.74
|
1,509 | 72.42 | 72.52 | 71.74 | 0 | 0 | 0 | |
29/12/2021 |
72.42
|
13 | 72.42 | 72.42 | 72.42 | 0 | 0 | 0 | |
28/12/2021 |
71.45
|
1,500 | 72.42 | 73.39 | 71.45 | 0 | 0 | 0 | |
27/12/2021 |
75.52
|
1,967 | 77.46 | 77.46 | 69.80 | 0 | 0 | 0 | |
24/12/2021 |
72.03
|
0 | 72.03 | 72.03 | 72.03 | 0 | 0 | 0 | |
23/12/2021 |
71.74
|
2,400 | 71.74 | 72.71 | 71.74 | 0 | 0 | 0 | |
22/12/2021 |
73.68
|
1,600 | 74.65 | 74.65 | 73.48 | 0 | 0 | 0 | |
21/12/2021 |
74.65
|
900 | 74.65 | 75.62 | 74.65 | 0 | 0 | 0 | |
20/12/2021 |
74.65
|
4,700 | 77.56 | 77.56 | 73.87 | 0 | 0 | 0 | |
17/12/2021: Quyền mua cổ phiếu: 100/33.3333 Giá: 11 (Volume + 33.33%, Ratio=0.33) | |||||||||
17/12/2021 |
78.53
|
1,100 | 72.71 | 78.53 | 72.71 | 0 | 0 | 0 | |
16/12/2021 |
66.65
|
8,500 | 69.68 | 71.12 | 66.65 | 0 | 0 | 0 | |
15/12/2021 |
70.06
|
4,500 | 66.73 | 70.06 | 66.57 | 0 | 0 | 0 | |
14/12/2021 |
70.44
|
2,400 | 66.27 | 71.19 | 64.38 | 0 | 0 | 0 | |
13/12/2021 |
66.65
|
3,100 | 66.80 | 66.80 | 65.89 | 0 | 0 | 0 | |
10/12/2021 |
67.10
|
700 | 66.73 | 67.10 | 66.65 | 0 | 0 | 0 | |
09/12/2021 |
66.65
|
4,014 | 66.65 | 66.65 | 65.97 | 0 | 0 | 0 | |
08/12/2021 |
65.89
|
6,000 | 65.36 | 66.65 | 65.36 | 0 | 0 | 0 | |
07/12/2021 |
65.89
|
600 | 65.21 | 65.89 | 65.21 | 0 | 0 | 0 | |
06/12/2021 |
68.54
|
4,800 | 67.41 | 68.54 | 67.41 | 0 | 0 | 0 | |
03/12/2021 |
65.14
|
2,100 | 64.38 | 65.14 | 64.38 | 0 | 0 | 0 | |
02/12/2021 |
64.38
|
100 | 64.38 | 64.38 | 64.38 | 0 | 0 | 0 | |
01/12/2021 |
65.14
|
4,400 | 64.38 | 65.14 | 63.62 | 0 | 0 | 0 | |
30/11/2021 |
63.62
|
300 | 64.38 | 64.38 | 63.62 | 0 | 0 | 0 | |
29/11/2021 |
61.50
|
0 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 |