Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.61 | 2.93% | 355,600 | -2,500 | -0.2 |
54.89
59.67
57.10
|
2 tháng
(2025-05-26) |
2.87 | 5.36% | 634,700 | -42,900 | -0.2 |
52.65
59.67
57.10
|
3 tháng
(2025-04-28) |
2.09 | 3.85% | 829,100 | -50,800 | -0.2 |
52.65
59.67
57.10
|
6 tháng
(2025-02-03) |
-13.41 | -19.18% | 2,045,838 | -19,800 | 1.9 |
42.71
71.18
57.10
|
12 tháng
(2024-07-30) |
-9.41 | -14.28% | 7,198,712 | 19,116 | 4.9 |
42.71
77.22
57.10
|
24 tháng
(2023-08-07) |
39.31 | 228.69% | 20,169,224 | -44,108 | -2.1 |
16.75
93.05
57.10
|
36 tháng
(2022-08-10) |
36.72 | 185.68% | 20,740,353 | -18,079 | -1.3 |
11.91
93.05
57.10
|
60 tháng
(2020-08-20) |
47.33 | 516.27% | 24,226,986 | -13,454 | -1.8 |
8.63
93.05
57.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/03/2023 |
17.96
|
200 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
28/02/2023 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
27/02/2023 |
16.37
|
1,400 | 16.37 | 16.37 | 16.28 | 0 | 0 | 0 | |
24/02/2023 |
16.37
|
700 | 16.20 | 16.37 | 16.20 | 0 | 0 | 0 | |
23/02/2023 |
17.63
|
200 | 18.30 | 18.30 | 17.63 | 0 | 0 | 0 | |
22/02/2023 |
17.37
|
700 | 16.45 | 17.37 | 16.03 | 0 | 0 | 0 | |
21/02/2023 |
16.37
|
400 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
20/02/2023 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
17/02/2023 |
16.79
|
101 | 15.95 | 15.95 | 15.95 | 100 | 0 | 0.0 | |
16/02/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
15/02/2023 |
16.79
|
2,200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
14/02/2023 |
15.95
|
2,200 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
13/02/2023 |
16.37
|
2,500 | 16.28 | 16.37 | 15.95 | 1,100 | 0 | 0.0 | |
10/02/2023 |
16.37
|
1,700 | 16.79 | 16.79 | 16.37 | 0 | 0 | 0 | |
09/02/2023 |
16.53
|
5,900 | 16.53 | 16.53 | 16.45 | 0 | 0 | 0 | |
08/02/2023 |
16.53
|
2,300 | 17.29 | 17.29 | 16.03 | 0 | 0 | 0 | |
07/02/2023 |
17.12
|
1,051 | 17.29 | 17.29 | 17.12 | 0 | 0 | 0 | |
06/02/2023 |
17.63
|
1,008 | 17.63 | 17.63 | 17.63 | 200 | 0 | 0.0 | |
03/02/2023 |
17.96
|
800 | 17.71 | 17.96 | 17.63 | 300 | 0 | 0.0 | |
02/02/2023 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
01/02/2023 |
17.63
|
4,800 | 18.05 | 18.47 | 17.63 | 0 | 0 | 0 | |
31/01/2023 |
18.38
|
800 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
30/01/2023 |
18.21
|
1,214 | 18.55 | 18.55 | 18.21 | 0 | 0 | 0 | |
27/01/2023 |
18.21
|
4,903 | 18.72 | 18.72 | 18.21 | 100 | 0 | 0.0 | |
19/01/2023 |
18.47
|
3,303 | 18.47 | 19.30 | 18.47 | 200 | 0 | 0.0 | |
18/01/2023 |
18.47
|
2,024 | 19.30 | 19.30 | 18.47 | 600 | 0 | 0.0 | |
17/01/2023 |
18.97
|
3,750 | 19.47 | 19.72 | 18.88 | 300 | 0 | 0.0 | |
16/01/2023 |
19.72
|
2,210 | 18.47 | 19.72 | 18.47 | 0 | 0 | 0 | |
13/01/2023 |
18.80
|
4,483 | 20.14 | 21.32 | 18.80 | 0 | 0 | 0 | |
12/01/2023 |
19.56
|
3,900 | 18.47 | 19.72 | 17.63 | 0 | 0 | 0 | |
11/01/2023 |
18.47
|
7,400 | 18.47 | 18.63 | 18.30 | 0 | 0 | 0 | |
10/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/7478 (Volume + 74.78%, Ratio=0.75) | |||||||||
10/01/2023 |
18.38
|
10,600 | 18.88 | 18.88 | 17.63 | 0 | 0 | 0 | |
09/01/2023 |
18.73
|
47,758 | 18.49 | 18.82 | 18.34 | 2,300 | 0 | 0.1 | |
06/01/2023 |
17.43
|
25,705 | 17.29 | 17.86 | 17.29 | 13,500 | 0 | 0.5 | |
05/01/2023 |
17.05
|
10,059 | 17.19 | 17.24 | 17.05 | 0 | 0 | 0 | |
04/01/2023 |
16.81
|
900 | 17.29 | 17.29 | 16.81 | 100 | 0 | 0.0 | |
03/01/2023 |
17.19
|
400 | 16.33 | 17.19 | 16.33 | 0 | 0 | 0 | |
30/12/2022 |
17.34
|
5,628 | 16.81 | 17.34 | 16.81 | 0 | 0 | 0 | |
29/12/2022 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
28/12/2022 |
15.99
|
154 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
27/12/2022 |
16.09
|
200 | 15.85 | 16.09 | 15.85 | 0 | 0 | 0 | |
26/12/2022 |
15.85
|
200 | 16.28 | 16.28 | 15.85 | 0 | 0 | 0 | |
23/12/2022 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
22/12/2022 |
16.33
|
221 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
21/12/2022 |
16.09
|
1,600 | 16.38 | 16.57 | 15.94 | 0 | 0 | 0 | |
20/12/2022 |
16.28
|
2,502 | 16.76 | 16.76 | 15.85 | 0 | 0 | 0 | |
19/12/2022 |
16.33
|
5,920 | 16.81 | 16.81 | 15.85 | 300 | 0 | 0.0 | |
16/12/2022 |
15.22
|
311 | 15.27 | 15.27 | 15.22 | 0 | 0 | 0 | |
15/12/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
14/12/2022 |
17.05
|
400 | 17.29 | 17.29 | 17.05 | 0 | 0 | 0 | |
13/12/2022 |
15.85
|
2,900 | 14.60 | 16.76 | 14.60 | 0 | 0 | 0 | |
12/12/2022 |
14.69
|
300 | 14.41 | 14.69 | 14.41 | 0 | 0 | 0 | |
09/12/2022 |
14.60
|
800 | 14.93 | 14.93 | 14.26 | 0 | 0 | 0 | |
08/12/2022 |
14.41
|
500 | 14.93 | 14.93 | 14.41 | 0 | 0 | 0 | |
07/12/2022 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
06/12/2022 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
05/12/2022 |
15.27
|
640 | 14.45 | 15.27 | 14.45 | 0 | 0 | 0 | |
02/12/2022 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
01/12/2022 |
13.93
|
2,900 | 14.93 | 14.98 | 13.93 | 0 | 0 | 0 | |
30/11/2022 |
15.27
|
300 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
29/11/2022 |
14.79
|
300 | 16.18 | 16.18 | 14.79 | 0 | 0 | 0 | |
28/11/2022 |
14.79
|
800 | 14.89 | 15.13 | 14.65 | 0 | 0 | 0 | |
25/11/2022 |
14.41
|
1,200 | 16.09 | 16.09 | 14.41 | 0 | 0 | 0 | |
24/11/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
23/11/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
22/11/2022 |
16.33
|
200 | 16.23 | 16.33 | 16.23 | 0 | 0 | 0 | |
21/11/2022 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
18/11/2022 |
13.21
|
300 | 16.38 | 16.38 | 13.21 | 0 | 0 | 0 | |
17/11/2022 |
14.26
|
900 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
16/11/2022 |
13.73
|
820 | 10.18 | 13.73 | 10.18 | 0 | 0 | 0 | |
15/11/2022 |
11.91
|
4,500 | 11.91 | 12.49 | 11.91 | 0 | 0 | 0 | |
14/11/2022 |
13.93
|
1,402 | 14.17 | 14.17 | 13.93 | 0 | 0 | 0 | |
11/11/2022 |
14.41
|
700 | 14.89 | 14.89 | 14.41 | 0 | 0 | 0 | |
10/11/2022 |
14.89
|
2,100 | 14.41 | 16.28 | 14.41 | 0 | 0 | 0 | |
09/11/2022 |
16.57
|
205 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
08/11/2022 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
07/11/2022 |
15.61
|
200 | 14.41 | 15.61 | 14.41 | 0 | 0 | 0 | |
04/11/2022 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
03/11/2022 |
15.61
|
200 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
02/11/2022 |
15.61
|
1,000 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
01/11/2022 |
15.61
|
1,700 | 15.51 | 15.61 | 15.37 | 0 | 0 | 0 | |
31/10/2022 |
16.18
|
3 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
28/10/2022 |
16.18
|
5 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
27/10/2022 |
16.18
|
2,600 | 14.41 | 16.18 | 14.41 | 0 | 0 | 0 | |
26/10/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
25/10/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
24/10/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
21/10/2022 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
20/10/2022 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
19/10/2022 |
16.23
|
27 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
18/10/2022 |
16.23
|
500 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
17/10/2022 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
14/10/2022 |
16.09
|
273 | 16.33 | 16.33 | 16.09 | 0 | 0 | 0 | |
13/10/2022 |
16.81
|
7,400 | 17.00 | 17.00 | 16.81 | 0 | 0 | 0 | |
12/10/2022 |
16.76
|
200 | 16.81 | 16.81 | 16.76 | 0 | 0 | 0 | |
11/10/2022 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
10/10/2022 |
16.57
|
207 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
07/10/2022 |
14.55
|
1,100 | 14.55 | 14.55 | 14.50 | 0 | 0 | 0 | |
06/10/2022 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
05/10/2022 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |