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) |
-1.25 | -7.96% | 12,703,100 | 50,900 | 0.7 |
13.75
15.70
14.45
|
2 tháng
(2024-07-22) |
-2.30 | -13.73% | 18,241,700 | 49,300 | 0.6 |
13.75
17.20
14.45
|
3 tháng
(2024-06-21) |
-3.75 | -20.60% | 26,050,900 | 60,368 | 0.7 |
13.75
18.25
14.45
|
6 tháng
(2024-03-25) |
-2.97 | -17.06% | 65,568,300 | 146,726 | 2.2 |
13.75
19.47
14.45
|
12 tháng
(2023-09-25) |
0.05 | 0.32% | 193,823,200 | 157,526 | 3.2 |
13.75
21.90
14.45
|
24 tháng
(2022-09-30) |
2.27 | 18.63% | 247,287,600 | 89,316 | 2.7 |
10.06
21.90
14.45
|
36 tháng
(2021-10-05) |
-13.20 | -47.74% | 332,343,000 | 143,116 | 5.5 |
10.06
33.67
14.45
|
60 tháng
(2019-10-16) |
-11.80 | -44.95% | 460,591,747 | -406,069 | -15.4 |
10.06
61.15
14.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
15.77
|
160,600 | 15.15 | 15.86 | 14.26 | 10,400 | 1,300 | 0.1 | |
25/04/2022 |
15.15
|
126,700 | 16.19 | 16.76 | 15.15 | 900 | 0 | 0.0 | |
22/04/2022 |
16.19
|
148,300 | 16.05 | 16.95 | 15.67 | 3,400 | 0 | 0.1 | |
21/04/2022 |
16.05
|
314,900 | 17.18 | 17.18 | 16.00 | 18,500 | 0 | 0.3 | |
20/04/2022 |
17.18
|
180,800 | 18.36 | 18.36 | 17.18 | 100 | 500 | -0.0 | |
19/04/2022 |
18.36
|
162,600 | 19.45 | 19.83 | 18.36 | 0 | 0 | 0 | |
18/04/2022 |
19.45
|
220,200 | 20.58 | 20.58 | 19.17 | 400 | 400 | -0.0 | |
15/04/2022 |
20.58
|
173,900 | 21.01 | 21.62 | 20.58 | 200 | 3,800 | 0 | |
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
14/04/2022 |
21.01
|
217,100 | 19.64 | 21.01 | 20.73 | 0 | 0 | 0 | |
13/04/2022 |
19.64
|
381,600 | 19.93 | 20.53 | 18.75 | 1,300 | 1,300 | -0.0 | |
12/04/2022 |
19.93
|
361,100 | 21.41 | 22.15 | 19.93 | 3,100 | 5,300 | -0.1 | |
08/04/2022 |
21.41
|
220,200 | 22.22 | 22.67 | 21.41 | 100 | 11,000 | -0.3 | |
07/04/2022 |
22.22
|
283,800 | 22.89 | 23.15 | 22.22 | 2,600 | 23,300 | -0.6 | |
06/04/2022 |
22.89
|
249,000 | 23.26 | 23.26 | 22.89 | 4,300 | 0 | 0.1 | |
05/04/2022 |
23.26
|
256,000 | 23.33 | 23.52 | 23.15 | 100 | 1,000 | -0.0 | |
04/04/2022 |
23.33
|
204,200 | 22.96 | 23.63 | 23.26 | 3,600 | 0 | 0.1 | |
01/04/2022 |
22.96
|
217,200 | 22.37 | 23.04 | 22.30 | 6,300 | 3,700 | 0.1 | |
31/03/2022 |
22.37
|
168,400 | 22.19 | 22.78 | 22.22 | 200 | 9,400 | -0.3 | |
30/03/2022 |
22.19
|
457,000 | 23.77 | 24.00 | 22.19 | 6,400 | 15,900 | -0.3 | |
29/03/2022 |
23.77
|
330,100 | 23.55 | 24.22 | 23.55 | 2,400 | 2,700 | -0.0 | |
28/03/2022 |
23.55
|
287,300 | 24.36 | 24.36 | 23.52 | 0 | 4,100 | -0.1 | |
25/03/2022 |
24.36
|
495,400 | 24.44 | 25.36 | 24.22 | 3,100 | 4,200 | -0.0 | |
24/03/2022 |
24.44
|
595,300 | 22.85 | 24.44 | 22.85 | 10,200 | 4,000 | 0.2 | |
23/03/2022 |
22.85
|
257,300 | 22.41 | 22.89 | 22.45 | 15,100 | 0 | 0.5 | |
22/03/2022 |
22.41
|
166,100 | 22.37 | 22.70 | 22.41 | 5,100 | 0 | 0.2 | |
21/03/2022 |
22.37
|
176,600 | 22.37 | 22.81 | 22.26 | 1,900 | 0 | 0.1 | |
18/03/2022 |
22.37
|
169,600 | 22.67 | 23.18 | 22.37 | 200 | 5,200 | -0.2 | |
17/03/2022 |
22.67
|
164,800 | 22.78 | 23.26 | 22.56 | 7,800 | 3,700 | 0.1 | |
16/03/2022 |
22.78
|
292,900 | 22.15 | 23.26 | 22.08 | 3,200 | 0 | 0.1 | |
15/03/2022 |
22.15
|
291,000 | 22.11 | 22.52 | 22.00 | 0 | 0 | 0 | |
14/03/2022 |
22.11
|
157,300 | 22.56 | 22.56 | 21.41 | 100 | 0 | 0.0 | |
11/03/2022 |
22.56
|
376,900 | 22.04 | 23.22 | 22.00 | 21,000 | 100 | 0.6 | |
10/03/2022 |
22.04
|
89,900 | 21.67 | 22.41 | 21.78 | 0 | 100 | -0.0 | |
09/03/2022 |
21.67
|
220,900 | 22.08 | 22.15 | 21.41 | 500 | 400 | 0.0 | |
08/03/2022 |
22.08
|
307,500 | 22.41 | 22.41 | 22.08 | 0 | 10,300 | -0.3 | |
07/03/2022 |
22.41
|
246,700 | 22.67 | 22.70 | 22.33 | 100 | 9,000 | -0.3 | |
04/03/2022 |
22.67
|
264,100 | 22.67 | 22.81 | 22.52 | 0 | 1,100 | -0.0 | |
03/03/2022 |
22.67
|
269,300 | 22.22 | 22.67 | 22.22 | 7,800 | 0 | 0.2 | |
02/03/2022 |
22.22
|
280,500 | 22.30 | 22.45 | 22.08 | 10,000 | 0 | 0.3 | |
01/03/2022 |
22.30
|
426,300 | 22.37 | 22.67 | 22.00 | 8,300 | 0 | 0.3 | |
28/02/2022 |
22.37
|
539,900 | 22.89 | 22.89 | 22.22 | 0 | 0 | 0 | |
25/02/2022 |
22.89
|
539,300 | 22.52 | 22.89 | 22.45 | 100 | 0 | 0.0 | |
24/02/2022 |
22.52
|
732,200 | 23.37 | 23.37 | 21.78 | 200 | 14,300 | -0.4 | |
23/02/2022 |
23.37
|
397,900 | 23.29 | 23.74 | 23.33 | 0 | 3,000 | -0.1 | |
22/02/2022 |
23.29
|
353,600 | 23.85 | 23.96 | 23.18 | 100 | 1,400 | -0.0 | |
21/02/2022 |
23.85
|
362,500 | 23.85 | 24.14 | 23.55 | 1,000 | 0 | 0.0 | |
18/02/2022 |
23.85
|
338,500 | 23.52 | 23.96 | 23.48 | 10,600 | 0 | 0.3 | |
17/02/2022 |
23.52
|
355,800 | 23.52 | 23.92 | 23.33 | 500 | 0 | 0.0 | |
16/02/2022 |
23.52
|
351,100 | 23.33 | 23.81 | 23.29 | 0 | 300 | -0.0 | |
15/02/2022 |
23.33
|
285,600 | 23.41 | 24.00 | 22.89 | 0 | 200 | -0.0 | |
14/02/2022 |
23.41
|
372,100 | 24.29 | 24.36 | 23.41 | 1,000 | 4,200 | -0.1 | |
11/02/2022 |
24.29
|
474,100 | 24.36 | 25.10 | 23.92 | 100 | 7,500 | -0.2 | |
10/02/2022 |
24.36
|
420,300 | 24.36 | 24.73 | 23.92 | 0 | 17,200 | -0.6 | |
09/02/2022 |
24.36
|
707,200 | 23.44 | 24.51 | 23.63 | 32,100 | 300 | 1.0 | |
08/02/2022 |
23.44
|
467,400 | 21.93 | 23.44 | 21.93 | 8,000 | 0 | 0.2 | |
07/02/2022 |
21.93
|
391,700 | 21.45 | 22.37 | 21.56 | 19,400 | 0 | 0.6 | |
28/01/2022 |
21.45
|
422,700 | 21.45 | 21.85 | 21.19 | 0 | 0 | 0 | |
27/01/2022 |
21.45
|
303,600 | 21.78 | 22.15 | 21.41 | 200 | 100 | 0.0 | |
26/01/2022 |
21.78
|
347,800 | 21.34 | 22.15 | 21.12 | 1,100 | 200 | 0 | |
25/01/2022 |
21.34
|
305,600 | 21.19 | 21.41 | 20.56 | 100 | 5,600 | -0.2 | |
24/01/2022 |
21.19
|
276,600 | 22.22 | 22.37 | 21.19 | 100 | 0 | 0.0 | |
21/01/2022 |
22.22
|
318,500 | 22.59 | 23.11 | 22.22 | 1,000 | 0 | 0.0 | |
20/01/2022 |
22.59
|
448,300 | 22.11 | 22.74 | 22.08 | 4,600 | 0 | 0.1 | |
19/01/2022 |
22.11
|
447,200 | 22.15 | 23.11 | 21.41 | 500 | 6,000 | -0.2 | |
18/01/2022 |
22.15
|
477,700 | 25.10 | 25.10 | 22.15 | 1,100 | 0 | 0.0 | |
17/01/2022 |
25.10
|
289,400 | 25.40 | 25.84 | 24.73 | 400 | 0 | 0.0 | |
14/01/2022 |
25.40
|
506,900 | 24.92 | 26.65 | 23.63 | 300 | 0 | 0.0 | |
13/01/2022 |
24.92
|
542,900 | 26.21 | 26.95 | 24.92 | 5,700 | 0 | 0.2 | |
12/01/2022 |
26.21
|
576,700 | 26.21 | 27.32 | 25.58 | 0 | 100 | -0.0 | |
11/01/2022 |
26.21
|
604,000 | 26.80 | 27.69 | 26.10 | 100 | 700 | -0.0 | |
10/01/2022 |
26.80
|
742,800 | 27.76 | 28.06 | 26.65 | 300 | 1,700 | -0.0 | |
07/01/2022 |
27.76
|
371,500 | 28.35 | 28.35 | 27.76 | 0 | 300 | -0.0 | |
06/01/2022 |
28.35
|
377,900 | 28.28 | 28.50 | 27.91 | 0 | 600 | -0.0 | |
05/01/2022 |
28.28
|
458,800 | 28.98 | 28.98 | 28.28 | 400 | 800 | -0.0 | |
04/01/2022 |
28.98
|
412,800 | 29.53 | 29.53 | 28.83 | 0 | 500 | -0.0 | |
31/12/2021 |
29.53
|
484,700 | 28.79 | 29.53 | 28.35 | 100 | 42,300 | -1.7 | |
30/12/2021 |
28.79
|
418,900 | 28.35 | 28.79 | 27.69 | 700 | 2,900 | -0.1 | |
29/12/2021 |
28.35
|
372,900 | 28.35 | 28.57 | 28.06 | 1,600 | 500 | 0.0 | |
28/12/2021 |
28.35
|
473,100 | 27.39 | 28.57 | 27.58 | 8,500 | 0 | 0.3 | |
27/12/2021 |
27.39
|
188,300 | 27.24 | 27.69 | 27.13 | 1,000 | 0 | 0.0 | |
24/12/2021 |
27.24
|
304,100 | 27.69 | 28.06 | 27.24 | 0 | 0 | 0 | |
23/12/2021 |
27.69
|
269,500 | 28.35 | 28.43 | 26.95 | 0 | 0 | 0 | |
22/12/2021 |
28.35
|
189,600 | 28.35 | 28.91 | 27.69 | 1,300 | 0 | 0.1 | |
21/12/2021 |
28.35
|
479,500 | 27.02 | 28.65 | 26.73 | 1,300 | 0 | 0.0 | |
20/12/2021 |
27.02
|
323,600 | 27.36 | 28.06 | 26.99 | 500 | 200 | 0.0 | |
17/12/2021 |
27.36
|
317,400 | 27.54 | 27.69 | 27.24 | 2,500 | 0 | 0.1 | |
16/12/2021 |
27.54
|
210,600 | 27.80 | 28.50 | 27.54 | 200 | 1,300 | -0.0 | |
15/12/2021 |
27.80
|
239,200 | 27.83 | 28.20 | 27.76 | 1,300 | 2,100 | -0.0 | |
14/12/2021 |
27.83
|
239,000 | 28.17 | 28.35 | 27.28 | 2,100 | 900 | 0.0 | |
13/12/2021 |
28.17
|
334,200 | 28.06 | 28.50 | 27.61 | 300 | 0 | 0.0 | |
10/12/2021 |
28.06
|
257,800 | 27.91 | 28.06 | 27.54 | 2,700 | 800 | 0.1 | |
09/12/2021 |
27.91
|
348,400 | 27.32 | 28.06 | 27.02 | 6,800 | 0 | 0.3 | |
08/12/2021 |
27.32
|
206,500 | 27.32 | 27.69 | 26.95 | 400 | 0 | 0.0 | |
07/12/2021 |
27.32
|
278,700 | 26.21 | 27.61 | 26.58 | 0 | 0 | 0 | |
06/12/2021 |
26.21
|
628,600 | 27.76 | 28.76 | 25.88 | 7,900 | 50,000 | -1.5 | |
03/12/2021 |
27.76
|
547,100 | 29.53 | 30.05 | 27.76 | 15,700 | 0 | 0.6 | |
02/12/2021 |
29.53
|
259,800 | 29.53 | 30.05 | 29.39 | 1,400 | 0 | 0.1 | |
01/12/2021 |
29.53
|
428,800 | 29.90 | 30.27 | 29.16 | 4,200 | 100 | 0.2 | |
30/11/2021 |
29.90
|
337,800 | 29.68 | 30.64 | 29.68 | 6,000 | 7,400 | -0.1 | |
29/11/2021 |
29.68
|
457,300 | 30.20 | 30.20 | 29.16 | 900 | 1,200 | 0 |