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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
22.50
|
5,300 | 25 | 25 | 22.50 | 0 | 0 | 0 | |
26/04/2022 |
25
|
3,000 | 23.20 | 25 | 23.80 | 0 | 100 | -0.0 | |
25/04/2022 |
23.20
|
600 | 22.50 | 23.20 | 20.80 | 0 | 0 | 0 | |
22/04/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
21/04/2022 |
22.50
|
2,800 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
20/04/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
19/04/2022 |
22.50
|
200 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 | |
18/04/2022 |
22.80
|
300 | 23.60 | 23.60 | 22.80 | 0 | 300 | -0.0 | |
15/04/2022 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
14/04/2022 |
23.60
|
600 | 23.70 | 23.70 | 23.60 | 100 | 0 | 0.0 | |
13/04/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
12/04/2022 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
08/04/2022 |
23.70
|
200 | 26 | 26 | 23.70 | 100 | 0 | 0.0 | |
07/04/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
06/04/2022 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
05/04/2022 |
26
|
2,706 | 25.10 | 26 | 22.60 | 0 | 0 | 0 | |
04/04/2022 |
25.10
|
1,000 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
01/04/2022 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
31/03/2022 |
25.20
|
1,200 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
30/03/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
29/03/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
28/03/2022 |
25.20
|
300 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 | |
25/03/2022 |
25.30
|
800 | 25.10 | 25.30 | 25.10 | 0 | 0 | 0 | |
24/03/2022 |
25.10
|
1,000 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
23/03/2022 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
22/03/2022 |
25.20
|
500 | 25.30 | 25.30 | 25 | 400 | 0 | 0.0 | |
21/03/2022 |
25.30
|
500 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
18/03/2022 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
17/03/2022 |
25.30
|
700 | 26.30 | 26.30 | 25 | 300 | 0 | 0.0 | |
16/03/2022 |
26.30
|
1,115 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
15/03/2022 |
26.30
|
3,100 | 25.50 | 26.30 | 26 | 0 | 0 | 0 | |
14/03/2022 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
11/03/2022 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
10/03/2022 |
25.50
|
100 | 25.20 | 25.50 | 25.50 | 0 | 0 | 0 | |
09/03/2022 |
25.20
|
900 | 26.10 | 26.10 | 25.20 | 0 | 900 | -0.0 | |
08/03/2022 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
07/03/2022 |
26.10
|
2,053 | 25.20 | 26.10 | 25.30 | 0 | 1,900 | -0.0 | |
04/03/2022 |
25.20
|
315 | 25.30 | 25.30 | 25.20 | 0 | 100 | -0.0 | |
03/03/2022 |
25.30
|
600 | 26.90 | 26.90 | 25.20 | 0 | 0 | 0 | |
02/03/2022 |
26.90
|
176 | 25.30 | 26.90 | 26.90 | 0 | 100 | -0.0 | |
01/03/2022 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
28/02/2022 |
25.30
|
400 | 25.80 | 26 | 25.30 | 0 | 100 | -0.0 | |
25/02/2022 |
25.80
|
600 | 27.50 | 27.50 | 25.80 | 0 | 0 | 0 | |
24/02/2022 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
23/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/10819 (Volume + 10.82%, Ratio=0.11) | |||||||||
23/02/2022 |
27.50
|
3,500 | 24.82 | 27.50 | 26 | 600 | 0 | 0.0 | |
22/02/2022 |
24.82
|
300 | 24.45 | 24.82 | 24.45 | 0 | 0 | 0 | |
21/02/2022 |
24.45
|
3,400 | 24.36 | 24.63 | 23.46 | 2,400 | 0 | 0.1 | |
18/02/2022 |
24.36
|
3,800 | 23.55 | 24.45 | 23.73 | 100 | 0 | 0.0 | |
17/02/2022 |
23.55
|
1,100 | 23.28 | 23.55 | 23.28 | 0 | 0 | 0 | |
16/02/2022 |
23.28
|
300 | 24.27 | 24.27 | 23.01 | 0 | 0 | 0 | |
15/02/2022 |
24.27
|
1,000 | 24.45 | 24.45 | 24.27 | 0 | 0 | 0 | |
14/02/2022 |
24.45
|
900 | 24.27 | 24.45 | 24.45 | 0 | 0 | 0 | |
11/02/2022 |
24.27
|
100 | 22.83 | 24.27 | 24.27 | 0 | 0 | 0 | |
10/02/2022 |
22.83
|
5,500 | 24.82 | 24.82 | 22.83 | 0 | 0 | 0 | |
09/02/2022 |
24.82
|
1,200 | 24.82 | 24.82 | 22.65 | 0 | 0 | 0 | |
08/02/2022 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
07/02/2022 |
24.82
|
300 | 24.36 | 24.82 | 22.56 | 0 | 0 | 0 | |
28/01/2022 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
27/01/2022 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
26/01/2022 |
24.36
|
500 | 24.27 | 24.36 | 24.36 | 0 | 0 | 0 | |
25/01/2022 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
24/01/2022 |
24.27
|
300 | 24.27 | 24.27 | 24.18 | 0 | 0 | 0 | |
21/01/2022 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
20/01/2022 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/01/2022 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
18/01/2022 |
24.27
|
100 | 22.65 | 24.27 | 24.27 | 0 | 0 | 0 | |
17/01/2022 |
22.65
|
12,100 | 22.65 | 22.74 | 22.65 | 0 | 0 | 0 | |
14/01/2022 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
13/01/2022 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
12/01/2022 |
22.65
|
1,400 | 24.36 | 25.27 | 22.65 | 0 | 0 | 0 | |
11/01/2022 |
24.36
|
200 | 24.00 | 24.36 | 24.36 | 0 | 0 | 0 | |
10/01/2022 |
24.00
|
220 | 23.55 | 25.54 | 24.00 | 0 | 0 | 0 | |
07/01/2022 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
06/01/2022 |
23.55
|
2,700 | 23.73 | 24.36 | 23.55 | 0 | 800 | -0.0 | |
05/01/2022 |
23.73
|
3,100 | 24.54 | 24.54 | 23.73 | 0 | 0 | 0 | |
04/01/2022 |
24.54
|
600 | 23.55 | 24.54 | 23.55 | 0 | 0 | 0 | |
31/12/2021 |
23.55
|
1,400 | 23.46 | 24.82 | 23.55 | 0 | 0 | 0 | |
30/12/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
29/12/2021 |
23.46
|
100 | 23.73 | 23.73 | 23.46 | 0 | 0 | 0 | |
28/12/2021 |
23.73
|
2,510 | 24.36 | 24.36 | 23.73 | 0 | 0 | 0 | |
27/12/2021 |
24.36
|
3,600 | 22.92 | 24.73 | 24.36 | 0 | 0 | 0 | |
24/12/2021 |
22.92
|
2,100 | 24.36 | 24.36 | 22.92 | 0 | 0 | 0 | |
23/12/2021 |
24.36
|
2,300 | 23.01 | 24.36 | 24.27 | 0 | 0 | 0 | |
22/12/2021 |
23.01
|
300 | 24.09 | 24.09 | 23.01 | 0 | 0 | 0 | |
21/12/2021 |
24.09
|
1,000 | 23.91 | 24.09 | 24.00 | 0 | 200 | -0.0 | |
20/12/2021 |
23.91
|
1,000 | 23.82 | 23.91 | 23.91 | 0 | 0 | 0 | |
17/12/2021 |
23.82
|
4,700 | 23.37 | 24.91 | 23.37 | 0 | 0 | 0 | |
16/12/2021 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
15/12/2021 |
23.37
|
1,000 | 23.46 | 23.46 | 23.37 | 0 | 0 | 0 | |
14/12/2021 |
23.46
|
1,200 | 23.55 | 23.55 | 23.37 | 0 | 0 | 0 | |
13/12/2021 |
23.55
|
200 | 23.37 | 23.55 | 22.20 | 0 | 0 | 0 | |
10/12/2021 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
09/12/2021 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
08/12/2021 |
23.37
|
200 | 23.46 | 23.46 | 23.37 | 200 | 0 | 0.0 | |
07/12/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
06/12/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
03/12/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
02/12/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
01/12/2021 |
23.46
|
100 | 22.56 | 23.46 | 23.46 | 0 | 0 | 0 | |
30/11/2021 |
22.56
|
7,500 | 23.46 | 23.46 | 22.56 | 0 | 0 | 0 |