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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
24.14
|
200 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
26/11/2021 |
24.14
|
6,000 | 24.14 | 24.14 | 22.47 | 0 | 0 | 0 | |
25/11/2021 |
24.14
|
5,000 | 23.81 | 24.14 | 23.97 | 0 | 0 | 0 | |
24/11/2021 |
23.81
|
11,500 | 23.57 | 24.14 | 23.81 | 0 | 2,000 | -0.1 | |
23/11/2021 |
23.57
|
600 | 23.57 | 23.81 | 22.79 | 0 | 0 | 0 | |
22/11/2021 |
23.57
|
3,800 | 23.57 | 23.57 | 22.14 | 0 | 0 | 0 | |
19/11/2021 |
23.57
|
6,400 | 23.81 | 23.81 | 22.75 | 0 | 0 | 0 | |
18/11/2021 |
23.81
|
1,700 | 23.97 | 24.14 | 23.81 | 200 | 0 | 0.0 | |
17/11/2021 |
23.97
|
9,300 | 24.87 | 24.87 | 23.16 | 0 | 0 | 0 | |
16/11/2021 |
24.87
|
19,800 | 24.95 | 24.95 | 23.24 | 0 | 600 | -0.0 | |
15/11/2021 |
24.95
|
34,900 | 26.00 | 26.00 | 24.95 | 0 | 0 | 0 | |
12/11/2021 |
26.00
|
24,000 | 25.60 | 27.22 | 24.70 | 0 | 0 | 0 | |
11/11/2021 |
25.60
|
24,000 | 24.66 | 26.29 | 24.83 | 0 | 0 | 0 | |
10/11/2021 |
24.66
|
51,500 | 24.66 | 24.79 | 24.46 | 0 | 0 | 0 | |
09/11/2021 |
24.66
|
53,400 | 23.08 | 24.66 | 22.75 | 0 | 0 | 0 | |
08/11/2021 |
23.08
|
11,200 | 22.06 | 23.08 | 22.06 | 0 | 0 | 0 | |
05/11/2021 |
22.06
|
4,600 | 21.58 | 22.10 | 21.45 | 0 | 0 | 0 | |
04/11/2021 |
21.58
|
6,400 | 21.37 | 21.58 | 21.13 | 0 | 0 | 0 | |
03/11/2021 |
21.37
|
3,600 | 21.94 | 21.94 | 21.25 | 0 | 0 | 0 | |
02/11/2021 |
21.94
|
19,500 | 22.14 | 22.18 | 21.78 | 600 | 0 | 0.0 | |
01/11/2021 |
22.14
|
7,200 | 22.14 | 22.63 | 22.10 | 0 | 0 | 0 | |
29/10/2021 |
22.14
|
13,000 | 20.72 | 22.14 | 20.76 | 0 | 2,500 | -0.1 | |
28/10/2021 |
20.72
|
4,900 | 21.25 | 21.62 | 20.72 | 0 | 400 | -0.0 | |
27/10/2021 |
21.25
|
400 | 21.82 | 21.82 | 21.13 | 0 | 0 | 0 | |
26/10/2021 |
21.82
|
7,300 | 21.94 | 21.94 | 20.44 | 0 | 5,900 | -0.2 | |
25/10/2021 |
21.94
|
1,000 | 21.94 | 21.94 | 21.37 | 0 | 0 | 0 | |
22/10/2021 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
21/10/2021 |
21.94
|
1,600 | 22.10 | 22.10 | 21.94 | 0 | 0 | 0 | |
20/10/2021 |
22.10
|
1,400 | 22.27 | 22.27 | 22.10 | 0 | 0 | 0 | |
19/10/2021 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
18/10/2021 |
22.27
|
1,800 | 22.18 | 22.27 | 22.27 | 0 | 0 | 0 | |
15/10/2021 |
22.18
|
6,800 | 22.23 | 22.23 | 21.94 | 0 | 800 | -0.0 | |
14/10/2021 |
22.23
|
700 | 22.18 | 22.27 | 22.18 | 0 | 0 | 0 | |
13/10/2021 |
22.18
|
2,800 | 22.23 | 22.23 | 21.94 | 0 | 0 | 0 | |
12/10/2021 |
22.23
|
1,400 | 22.23 | 22.23 | 21.94 | 0 | 0 | 0 | |
11/10/2021 |
22.23
|
1,800 | 22.02 | 22.23 | 21.62 | 0 | 0 | 0 | |
08/10/2021 |
22.02
|
3,600 | 22.02 | 22.18 | 21.94 | 0 | 0 | 0 | |
07/10/2021 |
22.02
|
1,500 | 22.35 | 22.59 | 21.53 | 0 | 0 | 0 | |
06/10/2021 |
22.35
|
1,000 | 22.35 | 22.39 | 22.35 | 0 | 0 | 0 | |
05/10/2021 |
22.35
|
1,200 | 22.59 | 22.59 | 22.10 | 0 | 0 | 0 | |
04/10/2021 |
22.59
|
1,500 | 22.75 | 22.75 | 22.59 | 0 | 0 | 0 | |
01/10/2021 |
22.75
|
100 | 22.79 | 22.79 | 22.75 | 43,130 | 43,130 | 0 | |
30/09/2021 |
22.79
|
700 | 23.28 | 23.28 | 22.79 | 0 | 0 | 0 | |
29/09/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
28/09/2021 |
23.28
|
1,600 | 22.02 | 23.28 | 22.35 | 0 | 0 | 0 | |
27/09/2021 |
22.02
|
1,300 | 22.75 | 22.75 | 22.02 | 200 | 0 | 0.0 | |
24/09/2021 |
22.75
|
1,600 | 22.83 | 22.83 | 22.75 | 0 | 0 | 0 | |
23/09/2021 |
22.83
|
15,200 | 23.04 | 23.04 | 22.75 | 0 | 0 | 0 | |
22/09/2021 |
23.04
|
4,300 | 24.54 | 24.54 | 23.00 | 0 | 0 | 0 | |
21/09/2021 |
24.54
|
5,200 | 24.30 | 24.54 | 22.79 | 0 | 0 | 0 | |
20/09/2021 |
24.30
|
2,300 | 23.81 | 24.30 | 22.79 | 0 | 0 | 0 | |
17/09/2021 |
23.81
|
6,300 | 23.97 | 24.95 | 22.75 | 0 | 2,500 | -0.1 | |
16/09/2021 |
23.97
|
31,500 | 23.12 | 24.70 | 23.49 | 0 | 3,200 | -0.1 | |
15/09/2021 |
23.12
|
1,600 | 22.75 | 23.12 | 22.75 | 0 | 0 | 0 | |
14/09/2021 |
22.75
|
6,700 | 22.75 | 22.75 | 22.75 | 0 | 2,500 | -0.1 | |
13/09/2021 |
22.75
|
2,400 | 23.57 | 23.57 | 22.75 | 0 | 0 | 0 | |
10/09/2021 |
23.57
|
2,300 | 23.57 | 23.57 | 22.14 | 0 | 0 | 0 | |
09/09/2021 |
23.57
|
10,500 | 23.57 | 24.38 | 21.94 | 0 | 0 | 0 | |
08/09/2021 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
07/09/2021 |
23.57
|
4,200 | 24.26 | 25.44 | 23.57 | 0 | 0 | 0 | |
06/09/2021 |
24.26
|
12,100 | 22.67 | 24.26 | 21.94 | 0 | 0 | 0 | |
01/09/2021 |
22.67
|
500 | 22.55 | 22.67 | 22.67 | 0 | 0 | 0 | |
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
31/08/2021 |
22.55
|
9,200 | 22.53 | 22.92 | 22.55 | 0 | 0 | 0 | |
30/08/2021 |
22.53
|
9,500 | 22.31 | 22.53 | 21.87 | 200 | 0 | 0.0 | |
27/08/2021 |
22.31
|
1,600 | 21.42 | 22.38 | 21.42 | 0 | 0 | 0 | |
26/08/2021 |
21.42
|
1,600 | 21.42 | 21.46 | 21.42 | 0 | 0 | 0 | |
25/08/2021 |
21.42
|
1,000 | 21.28 | 21.57 | 21.42 | 0 | 0 | 0 | |
24/08/2021 |
21.28
|
300 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
23/08/2021 |
21.28
|
1,600 | 21.87 | 21.87 | 21.28 | 0 | 0 | 0 | |
20/08/2021 |
21.87
|
2,900 | 22.75 | 22.75 | 21.79 | 0 | 0 | 0 | |
19/08/2021 |
22.75
|
2,400 | 23.49 | 23.49 | 22.75 | 200 | 0 | 0.0 | |
18/08/2021 |
23.49
|
300 | 23.64 | 23.64 | 23.49 | 0 | 0 | 0 | |
17/08/2021 |
23.64
|
3,400 | 22.90 | 23.64 | 22.90 | 0 | 0 | 0 | |
16/08/2021 |
22.90
|
5,200 | 22.16 | 23.27 | 22.16 | 0 | 0 | 0 | |
13/08/2021 |
22.16
|
6,600 | 22.02 | 22.24 | 22.09 | 0 | 0 | 0 | |
12/08/2021 |
22.02
|
900 | 22.02 | 22.02 | 22.02 | 0 | 500 | -0.0 | |
11/08/2021 |
22.02
|
4,800 | 22.16 | 22.16 | 21.57 | 0 | 4,000 | -0.1 | |
10/08/2021 |
22.16
|
2,600 | 22.16 | 22.50 | 21.65 | 0 | 0 | 0 | |
09/08/2021 |
22.16
|
800 | 21.42 | 22.16 | 21.57 | 0 | 0 | 0 | |
06/08/2021 |
21.42
|
4,200 | 22.16 | 22.16 | 21.42 | 0 | 0 | 0 | |
05/08/2021 |
22.16
|
2,700 | 23.60 | 23.60 | 21.98 | 0 | 0 | 0 | |
04/08/2021 |
23.60
|
5,400 | 23.27 | 23.60 | 22.16 | 0 | 0 | 0 | |
03/08/2021 |
23.27
|
200 | 23.60 | 23.60 | 23.27 | 0 | 0 | 0 | |
02/08/2021 |
23.60
|
800 | 22.16 | 23.60 | 21.50 | 0 | 0 | 0 | |
30/07/2021 |
22.16
|
3,100 | 21.79 | 22.20 | 21.79 | 0 | 0 | 0 | |
29/07/2021 |
21.79
|
13,100 | 22.38 | 23.94 | 21.79 | 0 | 0 | 0 | |
28/07/2021 |
22.38
|
400 | 21.94 | 22.53 | 21.42 | 0 | 0 | 0 | |
27/07/2021 |
21.94
|
200 | 22.05 | 22.05 | 21.94 | 0 | 0 | 0 | |
26/07/2021 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
23/07/2021 |
22.05
|
400 | 20.87 | 22.05 | 21.42 | 0 | 0 | 0 | |
22/07/2021 |
20.87
|
5,300 | 22.13 | 22.75 | 20.87 | 200 | 0 | 0.0 | |
21/07/2021 |
22.13
|
100 | 20.91 | 22.13 | 22.13 | 0 | 0 | 0 | |
20/07/2021 |
20.91
|
300 | 21.61 | 21.61 | 20.91 | 0 | 0 | 0 | |
19/07/2021 |
21.61
|
500 | 22.20 | 22.20 | 20.65 | 0 | 0 | 0 | |
16/07/2021 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
15/07/2021 |
22.20
|
2,100 | 21.42 | 22.35 | 19.98 | 0 | 0 | 0 | |
14/07/2021 |
21.42
|
3,900 | 22.16 | 22.16 | 21.42 | 0 | 0 | 0 | |
13/07/2021 |
22.16
|
1,500 | 22.16 | 22.50 | 20.98 | 0 | 0 | 0 | |
12/07/2021 |
22.16
|
600 | 23.83 | 23.83 | 22.16 | 0 | 0 | 0 | |
09/07/2021 |
23.83
|
200 | 23.97 | 23.97 | 22.38 | 0 | 0 | 0 |