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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
19.14
|
26,500 | 18.45 | 19.18 | 18.38 | 0 | 0 | 0 | |
25/11/2021 |
18.45
|
27,100 | 18.27 | 18.45 | 18.38 | 0 | 0 | 0 | |
24/11/2021 |
18.27
|
37,500 | 18.45 | 18.45 | 18.24 | 0 | 0 | 0 | |
23/11/2021 |
18.45
|
11,100 | 18.45 | 18.45 | 18.38 | 0 | 0 | 0 | |
22/11/2021 |
18.45
|
27,400 | 18.52 | 18.52 | 18.24 | 0 | 0 | 0 | |
19/11/2021 |
18.52
|
21,000 | 18.59 | 18.59 | 18.45 | 0 | 0 | 0 | |
18/11/2021 |
18.59
|
20,200 | 18.72 | 18.72 | 18.59 | 0 | 0 | 0 | |
17/11/2021 |
18.72
|
38,000 | 19.07 | 19.07 | 18.59 | 0 | 0 | 0 | |
16/11/2021 |
19.07
|
71,100 | 19.07 | 19.07 | 18.79 | 0 | 0 | 0 | |
15/11/2021 |
19.07
|
42,800 | 19.07 | 19.11 | 18.79 | 0 | 0 | 0 | |
12/11/2021 |
19.07
|
200 | 19.07 | 19.07 | 18.38 | 0 | 0 | 0 | |
11/11/2021 |
19.07
|
32,400 | 19.28 | 19.35 | 18.41 | 3,300 | 0 | 0.1 | |
10/11/2021 |
19.28
|
23,600 | 19.31 | 19.31 | 19.14 | 0 | 0 | 0 | |
09/11/2021 |
19.31
|
36,600 | 19.35 | 19.42 | 19.11 | 100 | 0 | 0.0 | |
08/11/2021 |
19.35
|
53,300 | 18.79 | 19.97 | 19.00 | 0 | 0 | 0 | |
05/11/2021 |
18.79
|
20,300 | 18.52 | 18.93 | 18.38 | 1,800 | 0 | 0.0 | |
04/11/2021 |
18.52
|
31,200 | 18.93 | 19.04 | 18.52 | 0 | 0 | 0 | |
03/11/2021 |
18.93
|
75,700 | 18.45 | 18.97 | 18.76 | 0 | 0 | 0 | |
02/11/2021 |
18.45
|
25,700 | 18.31 | 18.45 | 18.31 | 200 | 25,000 | -0.7 | |
01/11/2021 |
18.31
|
97,400 | 19.00 | 19.04 | 18.31 | 0 | 0 | 0 | |
29/10/2021 |
19.00
|
98,500 | 18.90 | 19.07 | 18.14 | 0 | 0 | 0 | |
28/10/2021 |
18.90
|
148,400 | 18.72 | 18.90 | 18.27 | 0 | 0 | 0 | |
27/10/2021 |
18.72
|
139,500 | 18.72 | 18.90 | 18.66 | 0 | 0 | 0 | |
26/10/2021 |
18.72
|
56,300 | 18.97 | 18.97 | 18.72 | 0 | 0 | 0 | |
25/10/2021 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
22/10/2021 |
18.97
|
5,000 | 19.04 | 19.04 | 18.97 | 0 | 0 | 0 | |
21/10/2021 |
19.04
|
8,800 | 19.00 | 19.04 | 18.38 | 0 | 0 | 0 | |
20/10/2021 |
19.00
|
6,300 | 19.04 | 19.04 | 19.00 | 0 | 0 | 0 | |
19/10/2021 |
19.04
|
6,000 | 19.07 | 19.07 | 19.04 | 0 | 0 | 0 | |
18/10/2021 |
19.07
|
12,100 | 19.07 | 19.07 | 19.04 | 0 | 0 | 0 | |
15/10/2021 |
19.07
|
5,300 | 18.72 | 19.07 | 18.72 | 0 | 0 | 0 | |
14/10/2021 |
18.72
|
3,800 | 19.14 | 19.14 | 18.72 | 0 | 0 | 0 | |
13/10/2021 |
19.14
|
13,200 | 18.79 | 19.21 | 19.07 | 0 | 0 | 0 | |
12/10/2021 |
18.79
|
8,200 | 18.79 | 19.07 | 18.69 | 0 | 0 | 0 | |
11/10/2021 |
18.79
|
12,600 | 18.93 | 18.93 | 18.69 | 0 | 0 | 0 | |
08/10/2021 |
18.93
|
20,100 | 18.66 | 18.93 | 18.38 | 0 | 0 | 0 | |
07/10/2021 |
18.66
|
53,800 | 18.10 | 18.66 | 18.07 | 4,000 | 28,300 | -0.6 | |
06/10/2021 |
18.10
|
50,000 | 18.07 | 18.72 | 18.10 | 0 | 1,800 | -0.0 | |
05/10/2021 |
18.07
|
75,600 | 18.66 | 18.66 | 18.07 | 0 | 33,000 | -0.9 | |
04/10/2021 |
18.66
|
50,500 | 18.59 | 18.86 | 18.27 | 0 | 13,200 | -0.4 | |
01/10/2021 |
18.59
|
64,700 | 18.72 | 18.83 | 18.10 | 0 | 42,500 | -1.1 | |
30/09/2021 |
18.72
|
32,600 | 18.69 | 18.72 | 18.17 | 0 | 100 | -0.0 | |
29/09/2021 |
18.69
|
31,200 | 18.72 | 18.72 | 18.24 | 0 | 100 | -0.0 | |
28/09/2021 |
18.72
|
51,600 | 19.14 | 19.14 | 18.66 | 0 | 31,100 | -0.8 | |
27/09/2021 |
19.14
|
48,000 | 18.72 | 19.28 | 18.72 | 0 | 0 | 0 | |
24/09/2021 |
18.72
|
55,500 | 19.38 | 19.49 | 18.72 | 3,000 | 4,500 | -0.0 | |
23/09/2021 |
19.38
|
165,500 | 18.72 | 19.38 | 18.66 | 150,000 | 0 | 4.1 | |
22/09/2021 |
18.72
|
30,700 | 18.72 | 19.35 | 18.72 | 0 | 0 | 0 | |
21/09/2021 |
18.72
|
34,800 | 18.79 | 18.79 | 18.07 | 0 | 0 | 0 | |
20/09/2021 |
18.79
|
32,000 | 19.38 | 19.38 | 18.79 | 300 | 0 | 0.0 | |
17/09/2021 |
19.38
|
30,200 | 18.97 | 19.42 | 18.72 | 0 | 0 | 0 | |
16/09/2021 |
18.97
|
34,400 | 19.21 | 19.21 | 18.10 | 0 | 0 | 0 | |
15/09/2021 |
19.21
|
30,000 | 19.38 | 19.38 | 18.07 | 0 | 0 | 0 | |
14/09/2021 |
19.38
|
32,300 | 18.79 | 19.38 | 19.07 | 0 | 0 | 0 | |
13/09/2021 |
18.79
|
27,300 | 18.76 | 19.35 | 18.79 | 7,000 | 0 | 0.2 | |
10/09/2021 |
18.76
|
30,900 | 19.56 | 19.56 | 18.76 | 1,000 | 0 | 0.0 | |
09/09/2021 |
19.56
|
29,300 | 19.83 | 19.83 | 18.66 | 0 | 0 | 0 | |
08/09/2021 |
19.83
|
14,000 | 19.83 | 19.83 | 18.72 | 3,000 | 0 | 0.1 | |
07/09/2021 |
19.83
|
24,800 | 19.42 | 19.83 | 18.72 | 1,000 | 0 | 0.0 | |
06/09/2021 |
19.42
|
31,000 | 19.07 | 19.77 | 18.66 | 400 | 0 | 0.0 | |
01/09/2021 |
19.07
|
61,100 | 19.63 | 19.63 | 19.07 | 0 | 0 | 0 | |
31/08/2021 |
19.63
|
46,300 | 19.56 | 19.63 | 18.72 | 0 | 0 | 0 | |
30/08/2021 |
19.56
|
37,700 | 18.79 | 19.77 | 18.72 | 0 | 100 | -0.0 | |
27/08/2021 |
18.79
|
34,600 | 19.38 | 19.38 | 18.79 | 0 | 0 | 0 | |
26/08/2021 |
19.38
|
35,600 | 19.77 | 19.77 | 19.35 | 0 | 1,400 | -0.0 | |
25/08/2021 |
19.77
|
24,900 | 19.77 | 19.94 | 19.14 | 0 | 0 | 0 | |
24/08/2021 |
19.77
|
30,900 | 19.97 | 19.97 | 19.07 | 0 | 0 | 0 | |
23/08/2021 |
19.97
|
36,900 | 19.97 | 19.97 | 19.42 | 0 | 0 | 0 | |
20/08/2021 |
19.97
|
51,200 | 19.97 | 19.97 | 19.90 | 0 | 0 | 0 | |
19/08/2021 |
19.97
|
46,900 | 19.90 | 20.04 | 18.52 | 0 | 0 | 0 | |
18/08/2021 |
19.90
|
58,200 | 19.90 | 19.90 | 19.42 | 0 | 0 | 0 | |
17/08/2021 |
19.90
|
42,500 | 19.63 | 19.94 | 19.63 | 0 | 0 | 0 | |
16/08/2021 |
19.63
|
55,400 | 18.34 | 19.63 | 19.42 | 0 | 0 | 0 | |
13/08/2021 |
18.34
|
54,300 | 19.66 | 19.66 | 18.34 | 0 | 0 | 0 | |
12/08/2021 |
19.66
|
57,200 | 19.66 | 19.66 | 19.42 | 0 | 0 | 0 | |
11/08/2021 |
19.66
|
43,900 | 19.59 | 19.77 | 18.38 | 0 | 0 | 0 | |
10/08/2021 |
19.59
|
76,900 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
09/08/2021 |
19.59
|
65,100 | 19.52 | 19.63 | 19.38 | 0 | 0 | 0 | |
06/08/2021 |
19.52
|
75,600 | 19.49 | 19.63 | 19.52 | 0 | 0 | 0 | |
05/08/2021 |
19.49
|
69,900 | 19.49 | 19.83 | 19.49 | 0 | 0 | 0 | |
04/08/2021 |
19.49
|
49,400 | 19.35 | 19.49 | 19.28 | 0 | 0 | 0 | |
03/08/2021 |
19.35
|
74,600 | 19.21 | 19.35 | 17.89 | 0 | 0 | 0 | |
02/08/2021 |
19.21
|
74,300 | 18.79 | 19.21 | 17.51 | 0 | 0 | 0 | |
30/07/2021 |
18.79
|
56,300 | 19.21 | 20.04 | 18.79 | 0 | 0 | 0 | |
29/07/2021 |
19.21
|
30,000 | 19.28 | 19.28 | 19.21 | 0 | 0 | 0 | |
28/07/2021 |
19.28
|
30,100 | 19.35 | 19.35 | 19.28 | 0 | 0 | 0 | |
27/07/2021 |
19.35
|
2,500 | 18.79 | 19.35 | 19.07 | 0 | 0 | 0 | |
26/07/2021 |
18.79
|
33,200 | 19.35 | 19.70 | 18.79 | 0 | 0 | 0 | |
23/07/2021 |
19.35
|
44,300 | 18.72 | 19.70 | 18.93 | 100 | 0 | 0.0 | |
22/07/2021 |
18.72
|
46,200 | 19.56 | 19.56 | 18.72 | 0 | 0 | 0 | |
21/07/2021 |
19.56
|
49,500 | 19.14 | 19.70 | 19.28 | 0 | 0 | 0 | |
20/07/2021 |
19.14
|
51,600 | 19.14 | 19.28 | 18.86 | 0 | 0 | 0 | |
19/07/2021 |
19.14
|
48,700 | 18.38 | 19.35 | 18.72 | 0 | 0 | 0 | |
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
16/07/2021 |
18.38
|
19,900 | 17.21 | 18.38 | 17.68 | 0 | 0 | 0 | |
15/07/2021 |
17.21
|
53,500 | 17.18 | 17.21 | 16.78 | 0 | 0 | 0 | |
14/07/2021 |
17.18
|
43,100 | 16.78 | 17.28 | 16.78 | 0 | 0 | 0 | |
13/07/2021 |
16.78
|
71,100 | 16.72 | 17.28 | 15.67 | 0 | 0 | 0 | |
12/07/2021 |
16.72
|
43,400 | 17.15 | 17.15 | 16.72 | 0 | 0 | 0 | |
09/07/2021 |
17.15
|
47,500 | 17.52 | 17.52 | 16.72 | 0 | 200 | -0.0 | |
08/07/2021 |
17.52
|
39,800 | 16.97 | 17.52 | 17.52 | 0 | 0 | 0 |