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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2022 |
19.29
|
663,900 | 18.52 | 20.37 | 18.36 | 0 | 0 | 0 | |
27/04/2022 |
18.52
|
969,779 | 16.90 | 18.52 | 16.36 | 0 | 0 | 0 | |
26/04/2022 |
16.90
|
623,900 | 16.36 | 16.90 | 15.59 | 0 | 100 | -0.0 | |
25/04/2022 |
16.36
|
759,600 | 15.82 | 16.67 | 15.12 | 0 | 300 | -0.0 | |
22/04/2022 |
15.82
|
624,500 | 15.66 | 16.28 | 14.74 | 0 | 0 | 0 | |
21/04/2022 |
15.66
|
267,200 | 15.59 | 15.66 | 14.66 | 0 | 0 | 0 | |
20/04/2022 |
15.59
|
168,000 | 15.12 | 15.59 | 14.58 | 0 | 0 | 0 | |
19/04/2022 |
15.12
|
370,500 | 15.05 | 15.51 | 14.66 | 0 | 0 | 0 | |
18/04/2022 |
15.05
|
200,400 | 15.59 | 15.59 | 14.66 | 0 | 600 | -0.0 | |
15/04/2022 |
15.59
|
134,500 | 15.82 | 15.82 | 15.28 | 0 | 0 | 0 | |
14/04/2022 |
15.82
|
81,300 | 16.20 | 16.28 | 15.66 | 0 | 0 | 0 | |
13/04/2022 |
16.20
|
59,200 | 16.20 | 16.44 | 16.05 | 0 | 0 | 0 | |
12/04/2022 |
16.20
|
75,800 | 16.36 | 16.51 | 15.97 | 0 | 500 | -0.0 | |
08/04/2022 |
16.36
|
77,200 | 16.36 | 16.44 | 16.05 | 0 | 0 | 0 | |
07/04/2022 |
16.36
|
98,700 | 16.44 | 16.51 | 16.28 | 0 | 0 | 0 | |
06/04/2022 |
16.44
|
52,900 | 16.51 | 16.59 | 16.28 | 0 | 0 | 0 | |
05/04/2022 |
16.51
|
117,900 | 16.51 | 16.82 | 16.05 | 0 | 0 | 0 | |
04/04/2022 |
16.51
|
122,400 | 16.82 | 16.82 | 16.20 | 0 | 0 | 0 | |
01/04/2022 |
16.82
|
120,400 | 16.67 | 16.82 | 16.28 | 0 | 0 | 0 | |
31/03/2022 |
16.67
|
241,120 | 16.82 | 17.05 | 16.13 | 0 | 0 | 0 | |
30/03/2022 |
16.82
|
278,201 | 16.36 | 16.82 | 16.05 | 0 | 0 | 0 | |
29/03/2022 |
16.36
|
194,500 | 16.20 | 16.36 | 16.13 | 0 | 0 | 0 | |
28/03/2022 |
16.20
|
99,800 | 16.28 | 16.36 | 16.05 | 0 | 0 | 0 | |
25/03/2022 |
16.28
|
209,740 | 16.13 | 16.28 | 15.90 | 0 | 0 | 0 | |
24/03/2022 |
16.13
|
126,100 | 16.05 | 16.13 | 15.90 | 0 | 0 | 0 | |
23/03/2022 |
16.05
|
135,900 | 15.97 | 16.13 | 15.82 | 0 | 2,400 | -0.0 | |
22/03/2022 |
15.97
|
90,631 | 16.20 | 16.28 | 15.74 | 0 | 0 | 0 | |
21/03/2022 |
16.20
|
114,000 | 16.13 | 16.28 | 16.05 | 0 | 0 | 0 | |
18/03/2022 |
16.13
|
505,650 | 15.12 | 16.13 | 14.51 | 0 | 0 | 0 | |
17/03/2022 |
15.12
|
134,200 | 14.74 | 15.20 | 14.66 | 0 | 0 | 0 | |
16/03/2022 |
14.74
|
64,900 | 15.05 | 15.20 | 14.66 | 0 | 0 | 0 | |
15/03/2022 |
15.05
|
60,700 | 15.12 | 15.20 | 14.89 | 0 | 0 | 0 | |
14/03/2022 |
15.12
|
103,700 | 15.28 | 15.35 | 15.05 | 0 | 0 | 0 | |
11/03/2022 |
15.28
|
162,400 | 15.12 | 15.28 | 14.81 | 0 | 0 | 0 | |
10/03/2022 |
15.12
|
26,000 | 15.28 | 15.35 | 14.74 | 0 | 0 | 0 | |
09/03/2022 |
15.28
|
62,700 | 15.59 | 15.59 | 14.74 | 0 | 0 | 0 | |
08/03/2022 |
15.59
|
82,300 | 15.66 | 15.74 | 15.28 | 0 | 0 | 0 | |
07/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
07/03/2022 |
15.66
|
105,800 | 14.43 | 15.82 | 14.89 | 0 | 0 | 0 | |
04/03/2022 |
14.43
|
173,400 | 14.22 | 14.53 | 14.22 | 0 | 0 | 0 | |
03/03/2022 |
14.22
|
62,000 | 14.22 | 14.38 | 14.11 | 0 | 0 | 0 | |
02/03/2022 |
14.22
|
69,900 | 14.48 | 15.17 | 14.22 | 0 | 0 | 0 | |
01/03/2022 |
14.48
|
98,000 | 14.11 | 14.48 | 13.85 | 0 | 0 | 0 | |
28/02/2022 |
14.11
|
70,900 | 14.17 | 14.32 | 14.01 | 0 | 0 | 0 | |
25/02/2022 |
14.17
|
81,000 | 14.22 | 14.22 | 14.06 | 0 | 0 | 0 | |
24/02/2022 |
14.22
|
65,610 | 14.17 | 14.27 | 13.69 | 0 | 0 | 0 | |
23/02/2022 |
14.17
|
97,500 | 14.32 | 14.38 | 14.17 | 0 | 0 | 0 | |
22/02/2022 |
14.32
|
72,300 | 14.43 | 14.43 | 14.22 | 0 | 0 | 0 | |
21/02/2022 |
14.43
|
62,200 | 14.53 | 14.53 | 14.38 | 0 | 0 | 0 | |
18/02/2022 |
14.53
|
43,500 | 14.59 | 14.59 | 14.43 | 0 | 0 | 0 | |
17/02/2022 |
14.59
|
78,600 | 14.59 | 14.64 | 14.38 | 0 | 0 | 0 | |
16/02/2022 |
14.59
|
54,400 | 14.53 | 14.59 | 14.38 | 0 | 0 | 0 | |
15/02/2022 |
14.53
|
57,400 | 14.48 | 14.53 | 14.22 | 0 | 0 | 0 | |
14/02/2022 |
14.48
|
47,700 | 14.74 | 14.74 | 14.48 | 0 | 0 | 0 | |
11/02/2022 |
14.74
|
52,600 | 14.38 | 14.90 | 14.48 | 0 | 0 | 0 | |
10/02/2022 |
14.38
|
219,900 | 14.22 | 14.48 | 14.17 | 0 | 0 | 0 | |
09/02/2022 |
14.22
|
147,500 | 14.22 | 14.38 | 14.11 | 0 | 0 | 0 | |
08/02/2022 |
14.22
|
179,200 | 14.06 | 14.32 | 13.85 | 0 | 0 | 0 | |
07/02/2022 |
14.06
|
75,710 | 13.85 | 14.06 | 13.85 | 0 | 0 | 0 | |
28/01/2022 |
13.85
|
41,300 | 13.85 | 13.85 | 13.69 | 0 | 0 | 0 | |
27/01/2022 |
13.85
|
39,000 | 13.69 | 13.85 | 13.59 | 0 | 0 | 0 | |
26/01/2022 |
13.69
|
53,800 | 13.43 | 13.80 | 13.38 | 0 | 0 | 0 | |
25/01/2022 |
13.43
|
35,400 | 14.22 | 14.22 | 13.43 | 0 | 0 | 0 | |
24/01/2022 |
14.22
|
62,700 | 13.96 | 14.22 | 13.69 | 0 | 0 | 0 | |
21/01/2022 |
13.96
|
96,300 | 13.80 | 14.32 | 13.64 | 0 | 0 | 0 | |
20/01/2022 |
13.80
|
94,800 | 13.59 | 13.80 | 13.53 | 0 | 0 | 0 | |
19/01/2022 |
13.59
|
179,600 | 14.01 | 14.27 | 13.32 | 0 | 0 | 0 | |
18/01/2022 |
14.01
|
86,900 | 14.32 | 14.32 | 13.64 | 0 | 0 | 0 | |
17/01/2022 |
14.32
|
126,600 | 13.69 | 14.32 | 13.17 | 0 | 0 | 0 | |
14/01/2022 |
13.69
|
45,700 | 14.17 | 14.17 | 13.59 | 0 | 0 | 0 | |
13/01/2022 |
14.17
|
66,000 | 14.11 | 14.22 | 13.69 | 0 | 0 | 0 | |
12/01/2022 |
14.11
|
45,400 | 14.17 | 14.17 | 13.17 | 0 | 0 | 0 | |
11/01/2022 |
14.17
|
126,500 | 13.59 | 14.17 | 13.17 | 0 | 0 | 0 | |
10/01/2022 |
13.59
|
67,800 | 14.53 | 14.53 | 13.59 | 0 | 0 | 0 | |
07/01/2022 |
14.53
|
114,200 | 14.85 | 14.85 | 14.22 | 0 | 0 | 0 | |
06/01/2022 |
14.85
|
96,000 | 14.96 | 14.96 | 14.38 | 0 | 0 | 0 | |
05/01/2022 |
14.96
|
36,600 | 15.01 | 15.01 | 14.53 | 0 | 0 | 0 | |
04/01/2022 |
15.01
|
130,600 | 15.22 | 15.27 | 14.53 | 0 | 0 | 0 | |
31/12/2021 |
15.22
|
428,500 | 14.43 | 15.27 | 13.59 | 0 | 0 | 0 | |
30/12/2021 |
14.43
|
60,500 | 14.48 | 14.48 | 14.06 | 0 | 0 | 0 | |
29/12/2021 |
14.48
|
48,800 | 14.53 | 14.53 | 14.17 | 0 | 0 | 0 | |
28/12/2021 |
14.53
|
45,600 | 14.53 | 14.53 | 14.11 | 0 | 0 | 0 | |
27/12/2021 |
14.53
|
76,100 | 14.53 | 14.59 | 14.22 | 0 | 0 | 0 | |
24/12/2021 |
14.53
|
64,200 | 14.64 | 14.64 | 14.27 | 0 | 0 | 0 | |
23/12/2021 |
14.64
|
48,400 | 14.74 | 14.74 | 13.85 | 0 | 0 | 0 | |
22/12/2021 |
14.74
|
161,000 | 14.53 | 14.74 | 14.17 | 0 | 0 | 0 | |
21/12/2021 |
14.53
|
83,600 | 14.32 | 14.53 | 14.17 | 0 | 0 | 0 | |
20/12/2021 |
14.32
|
79,300 | 14.22 | 14.32 | 14.01 | 0 | 0 | 0 | |
17/12/2021 |
14.22
|
59,000 | 14.43 | 14.43 | 14.11 | 0 | 0 | 0 | |
16/12/2021 |
14.43
|
92,900 | 14.43 | 14.43 | 14.11 | 0 | 0 | 0 | |
15/12/2021 |
14.43
|
82,000 | 14.53 | 14.53 | 14.22 | 0 | 0 | 0 | |
14/12/2021 |
14.53
|
87,400 | 14.69 | 14.69 | 14.38 | 0 | 0 | 0 | |
13/12/2021 |
14.69
|
92,900 | 14.69 | 14.90 | 14.59 | 0 | 0 | 0 | |
10/12/2021 |
14.69
|
113,900 | 14.64 | 14.69 | 14.48 | 0 | 0 | 0 | |
09/12/2021 |
14.64
|
65,900 | 14.74 | 14.74 | 14.48 | 0 | 0 | 0 | |
08/12/2021 |
14.74
|
117,300 | 14.48 | 14.74 | 14.32 | 0 | 0 | 0 | |
07/12/2021 |
14.48
|
40,150 | 14.64 | 14.64 | 14.32 | 0 | 0 | 0 | |
06/12/2021 |
14.64
|
73,320 | 14.48 | 14.80 | 14.11 | 0 | 0 | 0 | |
03/12/2021 |
14.48
|
128,400 | 14.11 | 14.59 | 13.80 | 0 | 0 | 0 | |
02/12/2021 |
14.11
|
113,100 | 14.11 | 14.11 | 13.90 | 0 | 0 | 0 | |
01/12/2021 |
14.11
|
62,300 | 14.32 | 14.32 | 14.11 | 0 | 0 | 0 |