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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
4.56
|
636,600 | 4.48 | 4.60 | 4.47 | 0 | 0 | 0 | |
18/09/2024 |
4.44
|
62,600 | 4.43 | 4.46 | 4.43 | 0 | 0 | 0 | |
17/09/2024 |
4.43
|
49,700 | 4.42 | 4.43 | 4.35 | 0 | 0 | 0 | |
16/09/2024 |
4.42
|
134,900 | 4.41 | 4.48 | 4.41 | 0 | 0 | 0 | |
13/09/2024 |
4.45
|
23,700 | 4.46 | 4.48 | 4.40 | 0 | 0 | 0 | |
12/09/2024 |
4.46
|
48,700 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 | |
11/09/2024 |
4.46
|
120,300 | 4.50 | 4.53 | 4.46 | 0 | 0 | 0 | |
10/09/2024 |
4.49
|
64,400 | 4.50 | 4.54 | 4.49 | 0 | 0 | 0 | |
09/09/2024 |
4.50
|
25,100 | 4.49 | 4.55 | 4.49 | 0 | 0 | 0 | |
06/09/2024 |
4.48
|
48,900 | 4.51 | 4.51 | 4.48 | 0 | 0 | 0 | |
05/09/2024 |
4.51
|
20,300 | 4.49 | 4.55 | 4.49 | 0 | 0 | 0 | |
04/09/2024 |
4.53
|
23,300 | 4.41 | 4.62 | 4.41 | 0 | 0 | 0 | |
30/08/2024 |
4.58
|
30,000 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 | |
29/08/2024 |
4.58
|
12,900 | 4.63 | 4.65 | 4.58 | 0 | 0 | 0 | |
28/08/2024 |
4.62
|
44,100 | 4.62 | 4.69 | 4.60 | 0 | 0 | 0 | |
27/08/2024 |
4.61
|
338,300 | 4.52 | 4.69 | 4.50 | 0 | 5,000 | -0.0 | |
26/08/2024 |
4.52
|
31,000 | 4.52 | 4.55 | 4.51 | 0 | 0 | 0 | |
23/08/2024 |
4.52
|
37,100 | 4.52 | 4.57 | 4.50 | 0 | 0 | 0 | |
22/08/2024 |
4.52
|
44,900 | 4.54 | 4.60 | 4.52 | 0 | 0 | 0 | |
21/08/2024 |
4.60
|
15,000 | 4.51 | 4.64 | 4.50 | 0 | 0 | 0 | |
20/08/2024 |
4.60
|
280,200 | 4.65 | 4.65 | 4.49 | 3,300 | 0 | 0.0 | |
19/08/2024 |
4.62
|
59,100 | 4.72 | 4.84 | 4.62 | 8,400 | 22 | 0.0 | |
16/08/2024 |
4.72
|
31,100 | 4.79 | 4.79 | 4.67 | 1,100 | 0 | 0.0 | |
15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
15/08/2024 |
4.72
|
99,100 | 4.80 | 4.80 | 4.66 | 6,600 | 0 | 0.0 | |
14/08/2024 |
4.54
|
39,100 | 4.56 | 4.62 | 4.52 | 4,300 | 0 | 0.0 | |
13/08/2024 |
4.56
|
60,500 | 4.54 | 4.57 | 4.54 | 5,700 | 0 | 0.0 | |
12/08/2024 |
4.53
|
89,100 | 4.60 | 4.66 | 4.53 | 0 | 0 | 0 | |
09/08/2024 |
4.58
|
67,600 | 4.54 | 4.68 | 4.51 | 0 | 0 | 0 | |
08/08/2024 |
4.55
|
45,500 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 | |
07/08/2024 |
4.59
|
62,600 | 4.50 | 4.62 | 4.50 | 17,500 | 0 | 0.1 | |
06/08/2024 |
4.50
|
27,700 | 4.50 | 4.73 | 4.41 | 0 | 0 | 0 | |
05/08/2024 |
4.44
|
139,600 | 4.55 | 4.62 | 4.40 | 0 | 0 | 0 | |
02/08/2024 |
4.55
|
72,900 | 4.60 | 4.63 | 4.50 | 6,000 | 0 | 0.0 | |
01/08/2024 |
4.62
|
111,800 | 4.64 | 4.68 | 4.59 | 10,000 | 0 | 0.1 | |
31/07/2024 |
4.71
|
120,600 | 4.69 | 4.72 | 4.41 | 0 | 0 | 0 | |
30/07/2024 |
4.73
|
75,500 | 4.74 | 4.77 | 4.72 | 0 | 0 | 0 | |
29/07/2024 |
4.77
|
101,100 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 | |
26/07/2024 |
4.77
|
76,700 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 | |
25/07/2024 |
4.79
|
89,300 | 4.83 | 4.87 | 4.75 | 0 | 0 | 0 | |
24/07/2024 |
4.83
|
123,300 | 4.77 | 4.85 | 4.72 | 0 | 0 | 0 | |
23/07/2024 |
4.81
|
118,500 | 4.83 | 4.86 | 4.79 | 0 | 500 | -0.0 | |
22/07/2024 |
4.83
|
132,000 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
19/07/2024 |
4.93
|
28,600 | 4.91 | 4.95 | 4.84 | 2,400 | 0 | 0.0 | |
18/07/2024 |
4.94
|
55,200 | 4.86 | 4.95 | 4.83 | 0 | 0 | 0 | |
17/07/2024 |
4.86
|
172,500 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 | |
16/07/2024 |
5.09
|
85,600 | 4.94 | 5.09 | 4.93 | 0 | 0 | 0 | |
15/07/2024 |
4.94
|
90,600 | 4.93 | 4.95 | 4.91 | 0 | 10,000 | -0.1 | |
12/07/2024 |
4.93
|
99,100 | 4.97 | 4.98 | 4.91 | 0 | 0 | 0 | |
11/07/2024 |
4.97
|
40,400 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 | |
10/07/2024 |
4.97
|
24,800 | 4.96 | 5.03 | 4.93 | 0 | 0 | 0 | |
09/07/2024 |
4.97
|
91,900 | 5 | 5 | 4.95 | 1,000 | 0 | 0.0 | |
08/07/2024 |
4.97
|
50,700 | 4.98 | 4.99 | 4.92 | 0 | 0 | 0 | |
05/07/2024 |
4.92
|
66,200 | 4.95 | 4.95 | 4.91 | 9,200 | 0 | 0.0 | |
04/07/2024 |
4.95
|
49,700 | 4.99 | 5.04 | 4.94 | 2,000 | 0 | 0.0 | |
03/07/2024 |
5
|
87,600 | 4.96 | 5.01 | 4.96 | 0 | 0 | 0 | |
02/07/2024 |
5.02
|
114,100 | 5 | 5.05 | 4.96 | 0 | 0 | 0 | |
01/07/2024 |
5
|
35,900 | 4.94 | 5.02 | 4.86 | 0 | 0 | 0 | |
28/06/2024 |
4.94
|
51,800 | 4.89 | 5.02 | 4.86 | 10,000 | 0 | 0.1 | |
27/06/2024 |
4.89
|
68,700 | 4.89 | 4.94 | 4.86 | 0 | 0 | 0 | |
26/06/2024 |
4.89
|
23,100 | 4.88 | 4.91 | 4.87 | 0 | 0 | 0 | |
25/06/2024 |
4.88
|
53,600 | 4.86 | 5 | 4.86 | 0 | 0 | 0 | |
24/06/2024 |
4.87
|
79,800 | 4.95 | 5.05 | 4.86 | 10,800 | 0 | 0.1 | |
21/06/2024 |
4.92
|
105,600 | 4.93 | 5 | 4.90 | 4,500 | 0 | 0.0 | |
20/06/2024 |
4.95
|
81,200 | 4.97 | 5.05 | 4.94 | 20,800 | 0 | 0.1 | |
19/06/2024 |
4.97
|
78,900 | 5.03 | 5.04 | 4.61 | 13,500 | 0 | 0.1 | |
18/06/2024 |
4.94
|
108,400 | 5.03 | 5.03 | 4.92 | 700 | 0 | 0.0 | |
17/06/2024 |
4.94
|
74,000 | 5.03 | 5.03 | 4.94 | 1,400 | 0 | 0.0 | |
14/06/2024 |
5.03
|
80,000 | 5.14 | 5.14 | 5.03 | 1,800 | 0 | 0.0 | |
13/06/2024 |
5.13
|
80,000 | 5.13 | 5.19 | 5.08 | 0 | 0 | 0 | |
12/06/2024 |
5.12
|
82,300 | 5.15 | 5.22 | 5.11 | 0 | 0 | 0 | |
11/06/2024 |
5.15
|
211,500 | 5.15 | 5.32 | 5.10 | 6,000 | 0 | 0.0 | |
10/06/2024 |
5.17
|
253,700 | 5.06 | 5.21 | 5.05 | 20,000 | 0 | 0.1 | |
07/06/2024 |
5.06
|
174,600 | 5.11 | 5.13 | 5.06 | 0 | 0 | 0 | |
06/06/2024 |
5.10
|
95,100 | 5.02 | 5.12 | 5 | 7,800 | 0 | 0.0 | |
05/06/2024 |
5.02
|
195,400 | 5.05 | 5.17 | 5.02 | 500 | 5,000 | -0.0 | |
04/06/2024 |
5.05
|
86,800 | 5.18 | 5.18 | 5.05 | 500 | 10,000 | -0.1 | |
03/06/2024 |
5.17
|
353,300 | 4.93 | 5.20 | 4.89 | 0 | 500 | -0.0 | |
31/05/2024 |
4.91
|
74,900 | 4.96 | 5.05 | 4.91 | 0 | 1,200 | -0.0 | |
30/05/2024 |
5.03
|
48,200 | 4.96 | 5.05 | 4.96 | 0 | 900 | -0.0 | |
29/05/2024 |
5.06
|
86,500 | 5.05 | 5.08 | 5 | 5,000 | 3,100 | 0.0 | |
28/05/2024 |
5.09
|
103,300 | 5.09 | 5.17 | 5 | 0 | 9,200 | -0.1 | |
27/05/2024 |
5.14
|
87,900 | 4.95 | 5.14 | 4.86 | 0 | 12,100 | -0.1 | |
24/05/2024 |
4.96
|
152,400 | 4.96 | 5.05 | 4.90 | 0 | 7,200 | -0.0 | |
23/05/2024 |
5.05
|
191,700 | 5.14 | 5.15 | 4.97 | 0 | 8,300 | -0.0 | |
22/05/2024 |
4.94
|
109,000 | 4.86 | 4.95 | 4.83 | 0 | 5,200 | -0.0 | |
21/05/2024 |
4.85
|
96,100 | 4.84 | 4.94 | 4.83 | 100 | 5,400 | -0.0 | |
20/05/2024 |
4.84
|
103,600 | 4.96 | 4.96 | 4.83 | 0 | 2,600 | -0.0 | |
17/05/2024 |
4.83
|
155,600 | 4.94 | 4.94 | 4.82 | 0 | 4,300 | -0.0 | |
16/05/2024 |
4.87
|
45,600 | 4.95 | 4.95 | 4.83 | 0 | 4,300 | -0.0 | |
15/05/2024 |
4.89
|
61,300 | 4.97 | 4.97 | 4.85 | 0 | 3,300 | -0.0 | |
14/05/2024 |
4.86
|
75,500 | 4.90 | 4.90 | 4.83 | 0 | 4,600 | -0.0 | |
13/05/2024 |
4.90
|
61,300 | 4.87 | 4.95 | 4.83 | 0 | 2,700 | -0.0 | |
10/05/2024 |
4.87
|
136,500 | 5 | 5.01 | 4.86 | 0 | 1,300 | -0.0 | |
09/05/2024 |
4.95
|
152,100 | 5.18 | 5.18 | 4.89 | 0 | 2,100 | -0.0 | |
08/05/2024 |
4.85
|
238,700 | 4.57 | 4.85 | 4.52 | 3,000 | 5,300 | -0.0 | |
07/05/2024 |
4.54
|
155,400 | 4.56 | 4.57 | 4.22 | 10,000 | 3,900 | 0.0 | |
06/05/2024 |
4.53
|
57,800 | 4.57 | 4.57 | 4.53 | 0 | 2,800 | -0.0 | |
03/05/2024 |
4.50
|
116,200 | 4.53 | 4.58 | 4.50 | 0 | 3,200 | -0.0 | |
02/05/2024 |
4.54
|
91,200 | 4.50 | 4.57 | 4.50 | 0 | 3,400 | -0.0 | |
26/04/2024 |
4.52
|
91,400 | 4.49 | 4.57 | 4.48 | 0 | 4,000 | -0.0 |