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) |
-0.20 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
31.20
|
698,100 | 31.60 | 32.10 | 31.20 | 1,600 | 0 | 0.1 | |
25/11/2021 |
31.60
|
666,220 | 30.90 | 32.10 | 30.70 | 100 | 0 | 0.0 | |
24/11/2021 |
30.90
|
603,200 | 30 | 31 | 29.80 | 0 | 1,300 | -0.0 | |
23/11/2021 |
30
|
173,400 | 30 | 30.70 | 29.60 | 0 | 0 | 0 | |
22/11/2021 |
30
|
122,810 | 30.20 | 30.90 | 29 | 0 | 1,000 | -0.0 | |
19/11/2021 |
30.20
|
134,100 | 30.60 | 30.90 | 29.90 | 0 | 0 | 0 | |
18/11/2021 |
30.60
|
93,700 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 | |
17/11/2021 |
30.50
|
113,905 | 30.40 | 30.80 | 29.70 | 0 | 0 | 0 | |
16/11/2021 |
30.40
|
134,200 | 31 | 31.60 | 30.10 | 0 | 2,000 | -0.1 | |
15/11/2021 |
31
|
131,001 | 31.60 | 32 | 30.80 | 0 | 0 | 0 | |
12/11/2021 |
31.60
|
193,600 | 31.30 | 31.90 | 31.10 | 200 | 0 | 0.0 | |
11/11/2021 |
31.30
|
183,500 | 29.80 | 31.40 | 29.70 | 0 | 0 | 0 | |
10/11/2021 |
29.80
|
156,000 | 29.30 | 30 | 29.10 | 0 | 0 | 0 | |
09/11/2021 |
29.30
|
143,100 | 29.40 | 29.80 | 28.80 | 1,300 | 0 | 0.0 | |
08/11/2021 |
29.40
|
123,100 | 29.10 | 29.70 | 28.80 | 1,000 | 0 | 0.0 | |
05/11/2021 |
29.10
|
103,500 | 29.10 | 29.40 | 28.50 | 100 | 0 | 0.0 | |
04/11/2021 |
29.10
|
115,500 | 28.80 | 29.50 | 28.70 | 0 | 0 | 0 | |
03/11/2021 |
28.80
|
146,400 | 29.20 | 29.60 | 28.60 | 0 | 2,800 | -0.1 | |
02/11/2021 |
29.20
|
189,200 | 29.40 | 29.50 | 28.50 | 0 | 4,200 | -0.1 | |
01/11/2021 |
29.40
|
275,700 | 29 | 29.60 | 28.70 | 0 | 0 | 0 | |
29/10/2021 |
29
|
160,600 | 29 | 29.30 | 28.60 | 0 | 300 | -0.0 | |
28/10/2021 |
29
|
143,113 | 29.40 | 29.70 | 28.80 | 0 | 0 | 0 | |
27/10/2021 |
29.40
|
104,600 | 29.60 | 29.70 | 29.30 | 0 | 2,800 | -0.1 | |
26/10/2021 |
29.60
|
110,500 | 29.90 | 30.40 | 29.40 | 0 | 300 | -0.0 | |
25/10/2021 |
29.90
|
135,200 | 29.70 | 30.50 | 29.40 | 0 | 0 | 0 | |
22/10/2021 |
29.70
|
135,201 | 29.60 | 30.10 | 29.30 | 0 | 0 | 0 | |
21/10/2021 |
29.60
|
149,500 | 28.70 | 29.70 | 28.60 | 0 | 0 | 0 | |
20/10/2021 |
28.70
|
186,800 | 28.40 | 28.90 | 27.70 | 1,500 | 0 | 0.0 | |
19/10/2021 |
28.40
|
167,000 | 28.90 | 29.30 | 28 | 0 | 0 | 0 | |
18/10/2021 |
28.90
|
134,826 | 29.10 | 30.30 | 28.60 | 0 | 0 | 0 | |
15/10/2021 |
29.10
|
158,600 | 28.40 | 30.80 | 28.50 | 4,000 | 200 | 0.1 | |
14/10/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
14/10/2021 |
28.40
|
191,906 | 25.90 | 28.40 | 25.90 | 0 | 700 | -0.0 | |
13/10/2021 |
25.90
|
231,111 | 24.66 | 25.90 | 24.47 | 4,000 | 3,800 | 0.0 | |
12/10/2021 |
24.66
|
166,100 | 24.35 | 24.72 | 24.23 | 1,000 | 0 | 0.0 | |
11/10/2021 |
24.35
|
166,300 | 24.17 | 24.35 | 24.17 | 0 | 800 | -0.0 | |
08/10/2021 |
24.17
|
156,000 | 24.04 | 24.35 | 23.86 | 3,400 | 1,400 | 0.1 | |
07/10/2021 |
24.04
|
204,500 | 23.86 | 24.23 | 23.73 | 0 | 0 | 0 | |
06/10/2021 |
23.86
|
287,600 | 23.73 | 23.92 | 23.73 | 200 | 2,300 | -0.1 | |
05/10/2021 |
23.73
|
150,202 | 23.79 | 24.04 | 23.61 | 400 | 0 | 0.0 | |
04/10/2021 |
23.79
|
129,700 | 23.86 | 24.04 | 23.79 | 0 | 0 | 0 | |
01/10/2021 |
23.86
|
212,600 | 23.61 | 24.10 | 23.55 | 5,800 | 0 | 0.2 | |
30/09/2021 |
23.61
|
157,500 | 23.24 | 23.73 | 23.24 | 0 | 0 | 0 | |
29/09/2021 |
23.24
|
112,400 | 23.30 | 23.48 | 23.24 | 0 | 0 | 0 | |
28/09/2021 |
23.30
|
121,300 | 23.55 | 23.67 | 23.17 | 0 | 0 | 0 | |
27/09/2021 |
23.55
|
126,200 | 23.86 | 24.10 | 23.55 | 0 | 0 | 0 | |
24/09/2021 |
23.86
|
114,115 | 23.92 | 24.17 | 23.73 | 0 | 0 | 0 | |
23/09/2021 |
23.92
|
156,000 | 23.98 | 24.41 | 23.79 | 0 | 0 | 0 | |
22/09/2021 |
23.98
|
462,300 | 23.42 | 23.98 | 23.30 | 0 | 0 | 0 | |
21/09/2021 |
23.42
|
178,100 | 23.61 | 23.79 | 23.24 | 0 | 0 | 0 | |
20/09/2021 |
23.61
|
152,400 | 23.55 | 23.86 | 23.42 | 0 | 0 | 0 | |
17/09/2021 |
23.55
|
175,700 | 23.30 | 23.67 | 23.17 | 0 | 0 | 0 | |
16/09/2021 |
23.30
|
129,900 | 23.11 | 23.36 | 22.93 | 800 | 0 | 0.0 | |
15/09/2021 |
23.11
|
141,000 | 23.48 | 23.61 | 23.05 | 0 | 0 | 0 | |
14/09/2021 |
23.48
|
151,800 | 23.61 | 23.86 | 23.36 | 0 | 0 | 0 | |
13/09/2021 |
23.61
|
174,308 | 23.73 | 23.98 | 23.36 | 0 | 0 | 0 | |
10/09/2021 |
23.73
|
304,032 | 23.30 | 23.92 | 23.17 | 0 | 0 | 0 | |
09/09/2021 |
23.30
|
217,600 | 23.11 | 23.36 | 22.93 | 0 | 0 | 0 | |
08/09/2021 |
23.11
|
159,100 | 23.05 | 23.24 | 22.80 | 0 | 0 | 0 | |
07/09/2021 |
23.05
|
224,300 | 23.24 | 23.48 | 22.99 | 0 | 1,100 | -0.0 | |
06/09/2021 |
23.24
|
194,000 | 23.11 | 23.30 | 22.93 | 0 | 2,800 | -0.1 | |
01/09/2021 |
23.11
|
217,100 | 22.99 | 23.24 | 22.74 | 0 | 0 | 0 | |
31/08/2021 |
22.99
|
149,300 | 23.17 | 23.36 | 22.80 | 0 | 2,500 | -0.1 | |
30/08/2021 |
23.17
|
253,300 | 23.30 | 23.30 | 22.74 | 0 | 0 | 0 | |
27/08/2021 |
23.30
|
127,800 | 23.55 | 23.67 | 23.11 | 0 | 0 | 0 | |
26/08/2021 |
23.55
|
262,500 | 23.30 | 23.67 | 23.24 | 6,400 | 0 | 0.2 | |
25/08/2021 |
23.30
|
394,400 | 22.62 | 23.30 | 22.49 | 0 | 0 | 0 | |
24/08/2021 |
22.62
|
93,100 | 22.49 | 22.62 | 22.43 | 0 | 0 | 0 | |
23/08/2021 |
22.49
|
115,600 | 22.55 | 22.68 | 22.43 | 0 | 0 | 0 | |
20/08/2021 |
22.55
|
160,400 | 22.55 | 22.86 | 22.49 | 0 | 0 | 0 | |
19/08/2021 |
22.55
|
151,600 | 22.24 | 22.55 | 22.18 | 0 | 0 | 0 | |
18/08/2021 |
22.24
|
131,500 | 22.49 | 22.68 | 22.24 | 0 | 0 | 0 | |
17/08/2021 |
22.49
|
161,200 | 22.62 | 22.68 | 22.31 | 0 | 1,600 | -0.1 | |
16/08/2021 |
22.62
|
95,400 | 22.80 | 22.86 | 22.62 | 0 | 1,700 | -0.1 | |
13/08/2021 |
22.80
|
140,900 | 22.80 | 23.11 | 22.68 | 0 | 1,300 | -0.0 | |
12/08/2021 |
22.80
|
147,200 | 22.74 | 22.93 | 22.62 | 0 | 300 | -0.0 | |
11/08/2021 |
22.74
|
129,700 | 22.49 | 22.74 | 22.37 | 1,500 | 0 | 0.1 | |
10/08/2021 |
22.49
|
131,503 | 22.37 | 22.62 | 22.31 | 1,900 | 0 | 0.1 | |
09/08/2021 |
22.37
|
113,600 | 22.31 | 22.43 | 22.24 | 1,500 | 300 | 0.0 | |
06/08/2021 |
22.31
|
103,200 | 22.43 | 22.62 | 22.24 | 0 | 1,400 | -0.1 | |
05/08/2021 |
22.43
|
79,300 | 22.43 | 22.49 | 22.31 | 0 | 0 | 0 | |
04/08/2021 |
22.43
|
151,200 | 22.31 | 22.43 | 22.00 | 0 | 0 | 0 | |
03/08/2021 |
22.31
|
116,900 | 22.43 | 22.62 | 22.24 | 1,700 | 0 | 0.1 | |
02/08/2021 |
22.43
|
136,300 | 22.80 | 22.86 | 22.24 | 0 | 100 | -0.0 | |
30/07/2021 |
22.80
|
130,200 | 22.74 | 22.99 | 22.55 | 0 | 100 | -0.0 | |
29/07/2021 |
22.74
|
116,100 | 22.68 | 22.93 | 22.55 | 0 | 300 | -0.0 | |
28/07/2021 |
22.68
|
208,310 | 22.18 | 22.74 | 22.00 | 0 | 0 | 0 | |
27/07/2021 |
22.18
|
123,800 | 21.93 | 22.18 | 21.81 | 0 | 2,200 | -0.1 | |
26/07/2021 |
21.93
|
91,700 | 22.00 | 22.00 | 21.81 | 2,800 | 200 | 0.1 | |
23/07/2021 |
22.00
|
86,900 | 22.00 | 22.00 | 21.69 | 0 | 100 | -0.0 | |
22/07/2021 |
22.00
|
130,200 | 21.93 | 22.06 | 21.75 | 2,100 | 800 | 0.0 | |
21/07/2021 |
21.93
|
86,900 | 22.00 | 22.12 | 21.87 | 0 | 1,000 | -0.0 | |
20/07/2021 |
22.00
|
163,108 | 21.93 | 22.06 | 21.69 | 0 | 100 | -0.0 | |
19/07/2021 |
21.93
|
132,300 | 22.06 | 22.18 | 21.87 | 0 | 3,200 | -0.1 | |
16/07/2021 |
22.06
|
96,400 | 22.12 | 22.12 | 21.81 | 0 | 1,800 | -0.1 | |
15/07/2021 |
22.12
|
105,100 | 22.06 | 22.31 | 21.87 | 100 | 0 | 0.0 | |
14/07/2021 |
22.06
|
99,400 | 22.12 | 22.31 | 21.93 | 2,800 | 4,700 | -0.1 | |
13/07/2021 |
22.12
|
119,200 | 22.06 | 22.24 | 21.93 | 0 | 0 | 0 | |
12/07/2021 |
22.06
|
83,200 | 22.06 | 22.12 | 21.93 | 0 | 0 | 0 | |
09/07/2021 |
22.06
|
102,600 | 22.12 | 22.31 | 21.87 | 7,100 | 1,500 | 0.2 | |
08/07/2021 |
22.12
|
92,600 | 22.12 | 22.18 | 22.06 | 0 | 0 | 0 |