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) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
25/04/2022 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
22/04/2022 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
21/04/2022 |
31.75
|
1 | 31.75 | 31.75 | 31.75 | 0 | 0 | 0 | |
20/04/2022 |
31.67
|
400 | 32.05 | 32.05 | 31.67 | 0 | 0 | 0 | |
19/04/2022 |
28.54
|
50 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
18/04/2022 |
30.14
|
1,200 | 30.14 | 30.14 | 28.24 | 0 | 0 | 0 | |
15/04/2022 |
30.14
|
500 | 28.08 | 30.14 | 28.08 | 0 | 0 | 0 | |
14/04/2022 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
13/04/2022 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
12/04/2022 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
08/04/2022 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
07/04/2022 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
06/04/2022 |
27.93
|
4,000 | 28.08 | 27.93 | 27.93 | 0 | 0 | 0 | |
05/04/2022 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
04/04/2022 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
01/04/2022 |
27.93
|
13 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
31/03/2022 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
30/03/2022 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
29/03/2022 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
28/03/2022 |
27.93
|
1,329 | 27.93 | 28.01 | 27.93 | 0 | 0 | 0 | |
25/03/2022 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
24/03/2022 |
29.38
|
110 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
23/03/2022 |
29.38
|
19 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
22/03/2022 |
29.38
|
49 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
21/03/2022 |
29.38
|
10 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
18/03/2022 |
29.38
|
0 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
17/03/2022 |
29.38
|
100 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
16/03/2022 |
28.62
|
186 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
15/03/2022 |
27.85
|
2,500 | 27.85 | 27.85 | 27.85 | 2,500 | 0 | 0.1 | |
14/03/2022 |
27.85
|
5,417 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
11/03/2022 |
27.85
|
1,049 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
10/03/2022 |
27.62
|
535 | 27.55 | 27.62 | 27.55 | 0 | 0 | 0 | |
09/03/2022 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
08/03/2022 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
07/03/2022 |
27.09
|
128 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
04/03/2022 |
29.07
|
2,227 | 29.07 | 29.07 | 29.07 | 200 | 0 | 0.0 | |
03/03/2022 |
29.07
|
71 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
02/03/2022 |
29.07
|
222 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
01/03/2022 |
29.07
|
10 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
28/02/2022 |
29.07
|
612 | 29.07 | 29.07 | 29.07 | 500 | 0 | 0.0 | |
25/02/2022 |
29.15
|
300 | 29.00 | 29.15 | 29.00 | 0 | 0 | 0 | |
24/02/2022 |
30.68
|
9,120 | 28.01 | 30.68 | 28.01 | 7,110 | 3,300 | 0.2 | |
23/02/2022 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
22/02/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
21/02/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
18/02/2022 |
29.00
|
29 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
17/02/2022 |
28.92
|
319 | 29.00 | 29.00 | 28.92 | 300 | 200 | 0.0 | |
16/02/2022 |
26.71
|
327 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
15/02/2022 |
28.16
|
100 | 28.16 | 28.16 | 28.16 | 0 | 100 | -0.0 | |
14/02/2022 |
28.16
|
3 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
11/02/2022 |
28.24
|
1,827 | 27.47 | 28.24 | 27.47 | 1,800 | 0 | 0.1 | |
10/02/2022 |
26.71
|
700 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
09/02/2022 |
26.71
|
7,530 | 26.71 | 26.71 | 26.71 | 0 | 700 | -0.0 | |
08/02/2022 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
07/02/2022 |
26.79
|
614 | 25.18 | 26.79 | 25.18 | 2 | 0 | 0.0 | |
28/01/2022 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
27/01/2022 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
26/01/2022 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
25/01/2022 |
25.18
|
900 | 27.40 | 27.47 | 25.18 | 100 | 300 | -0.0 | |
24/01/2022 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
21/01/2022 |
28.24
|
500 | 27.47 | 28.24 | 27.47 | 0 | 0 | 0 | |
20/01/2022 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
19/01/2022 |
27.47
|
300 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
18/01/2022 |
26.71
|
303 | 26.71 | 26.71 | 26.71 | 0 | 200 | -0.0 | |
17/01/2022 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
14/01/2022 |
26.71
|
210 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
13/01/2022 |
26.71
|
400 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
12/01/2022 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
11/01/2022 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 100 | 0 | 0.0 | |
10/01/2022 |
26.71
|
10 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
07/01/2022 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
06/01/2022 |
26.71
|
1,010 | 26.86 | 26.86 | 26.71 | 0 | 0 | 0 | |
05/01/2022 |
28.24
|
1,931 | 27.47 | 28.24 | 26.71 | 100 | 0 | 0.0 | |
04/01/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
31/12/2021 |
29.00
|
10 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
30/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/909 (Volume + 9.09%, Ratio=0.09) | |||||||||
30/12/2021 |
29.00
|
400 | 29.00 | 29.00 | 29.00 | 0 | 200 | -0.0 | |
29/12/2021 |
26.58
|
916 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
28/12/2021 |
27.63
|
38 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
27/12/2021 |
27.63
|
600 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
24/12/2021 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
23/12/2021 |
27.28
|
141 | 27.28 | 27.28 | 27.28 | 0 | 100 | -0.0 | |
22/12/2021 |
27.98
|
1,100 | 25.88 | 27.98 | 27.28 | 0 | 200 | -0.0 | |
21/12/2021 |
25.88
|
2 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
20/12/2021 |
25.88
|
300 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
17/12/2021 |
25.88
|
320 | 25.88 | 26.02 | 25.88 | 0 | 0 | 0 | |
16/12/2021 |
26.58
|
423 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
15/12/2021 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
14/12/2021 |
25.04
|
737 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
13/12/2021 |
25.25
|
1,130 | 24.48 | 25.25 | 24.13 | 0 | 0 | 0 | |
10/12/2021 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
09/12/2021 |
24.41
|
300 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
08/12/2021 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
07/12/2021 |
24.06
|
568 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
06/12/2021 |
24.83
|
600 | 23.64 | 24.83 | 23.57 | 100 | 0 | 0.0 | |
03/12/2021 |
23.99
|
200 | 23.15 | 23.99 | 23.15 | 100 | 0 | 0.0 | |
02/12/2021 |
24.69
|
800 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
01/12/2021 |
24.83
|
400 | 24.69 | 24.83 | 24.62 | 100 | 0 | 0.0 | |
30/11/2021 |
24.55
|
600 | 24.48 | 24.55 | 24.48 | 0 | 0 | 0 | |
29/11/2021 |
24.48
|
900 | 24.41 | 24.55 | 24.41 | 0 | 0 | 0 |