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) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
2 tháng
(2024-07-22) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
3 tháng
(2024-06-21) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
6 tháng
(2024-03-25) |
8.61 | 34.19% | 22,658 | 0 | 0 |
19.50
33.80
33.80
|
12 tháng
(2023-09-25) |
7.80 | 30% | 39,804 | -828 | -0.0 |
18.36
33.80
33.80
|
24 tháng
(2022-09-30) |
12.32 | 57.32% | 133,276 | -828 | -0.0 |
11.85
33.80
33.80
|
36 tháng
(2021-10-05) |
9.91 | 41.48% | 252,506 | -27,560 | -0.9 |
11.85
33.80
33.80
|
60 tháng
(2019-10-16) |
19.10 | 129.87% | 530,643 | -119,560 | -3.5 |
11.85
33.80
33.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
25/04/2022 |
21.48
|
1,600 | 21.48 | 21.48 | 21.48 | 0 | 400 | -0.0 | |
22/04/2022 |
21.48
|
1,500 | 22.14 | 22.14 | 21.48 | 0 | 100 | -0.0 | |
21/04/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
20/04/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
19/04/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
18/04/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
15/04/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
14/04/2022 |
23.44
|
1,000 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
13/04/2022 |
23.44
|
100 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
12/04/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
08/04/2022 |
22.46
|
700 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
07/04/2022 |
23.44
|
100 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
06/04/2022 |
22.79
|
100 | 23.44 | 22.79 | 22.79 | 0 | 0 | 0 | |
05/04/2022 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
04/04/2022 |
22.79
|
770 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
01/04/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
31/03/2022 |
23.44
|
15 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
30/03/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
29/03/2022 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
28/03/2022 |
23.44
|
200 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
25/03/2022 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
24/03/2022 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
23/03/2022 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
22/03/2022 |
23.11
|
2,700 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
21/03/2022 |
23.11
|
136 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
18/03/2022 |
23.11
|
1,600 | 22.79 | 23.11 | 22.79 | 0 | 0 | 0 | |
17/03/2022 |
22.79
|
3,000 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
16/03/2022 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
15/03/2022 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
14/03/2022 |
22.14
|
1,700 | 21.48 | 22.14 | 21.48 | 0 | 0 | 0 | |
11/03/2022 |
21.29
|
50 | 21.29 | 21.29 | 21.29 | 0 | 50 | -0.0 | |
10/03/2022 |
21.29
|
100 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
09/03/2022 |
22.14
|
9,100 | 22.14 | 22.14 | 22.14 | 0 | 1,800 | -0.1 | |
08/03/2022 |
23.76
|
810 | 22.14 | 23.76 | 22.14 | 0 | 0 | 0 | |
07/03/2022 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
04/03/2022 |
21.81
|
3,701 | 22.20 | 22.20 | 21.48 | 0 | 2,500 | -0.1 | |
03/03/2022 |
22.14
|
12,500 | 22.33 | 22.33 | 22.14 | 0 | 8,500 | -0.3 | |
02/03/2022 |
22.40
|
7,900 | 22.20 | 22.40 | 22.20 | 0 | 5,000 | -0.2 | |
01/03/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
28/02/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
25/02/2022 |
22.79
|
2,300 | 22.98 | 22.98 | 22.79 | 0 | 0 | 0 | |
24/02/2022 |
23.11
|
7,200 | 23.18 | 23.18 | 23.11 | 0 | 4,700 | -0.2 | |
23/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
22/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
21/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
18/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
17/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
16/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
15/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
14/02/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
11/02/2022 |
24.09
|
1,000 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
10/02/2022 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
09/02/2022 |
25.07
|
100 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
08/02/2022 |
25.07
|
400 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
07/02/2022 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
28/01/2022 |
24.93
|
1,400 | 25.13 | 25.13 | 24.93 | 0 | 0 | 0 | |
27/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
27/01/2022 |
25.13
|
300 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
26/01/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
25/01/2022 |
21.85
|
14 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
24/01/2022 |
21.85
|
1 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
21/01/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
20/01/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
19/01/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
18/01/2022 |
21.85
|
1,000 | 21.85 | 21.85 | 21.85 | 0 | 500 | -0.0 | |
17/01/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
14/01/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
13/01/2022 |
21.97
|
400 | 21.51 | 21.97 | 21.51 | 0 | 300 | -0.0 | |
12/01/2022 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
11/01/2022 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
10/01/2022 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
07/01/2022 |
22.59
|
800 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
06/01/2022 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
05/01/2022 |
21.51
|
80 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
04/01/2022 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
31/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
30/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
29/12/2021 |
21.51
|
15 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
28/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
27/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
24/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
23/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
22/12/2021 |
21.51
|
600 | 21.57 | 21.57 | 21.51 | 0 | 0 | 0 | |
21/12/2021 |
20.95
|
2,500 | 21.85 | 21.85 | 20.95 | 0 | 0 | 0 | |
20/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
17/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
16/12/2021 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
15/12/2021 |
21.51
|
900 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
14/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
13/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
10/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
09/12/2021 |
24.29
|
1 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
08/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
07/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
06/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
03/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
02/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
01/12/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
30/11/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
29/11/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |