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) |
-0.10 | -1.41% | 1,177,700 | 36,697 | 0.3 |
6.80
7.30
7
|
2 tháng
(2024-07-22) |
0 | 0% | 2,704,900 | 34,297 | 0.2 |
6.70
7.30
7
|
3 tháng
(2024-06-21) |
-1.12 | -13.81% | 5,458,100 | 121,242 | 0.9 |
6.70
8.21
7
|
6 tháng
(2024-03-25) |
-1.12 | -13.81% | 9,122,400 | 257,442 | 2.1 |
6.70
8.67
7
|
12 tháng
(2023-09-25) |
-1.58 | -18.39% | 13,936,900 | 766,842 | 6.9 |
6.70
9.13
7
|
24 tháng
(2022-09-30) |
-1.94 | -21.67% | 54,194,363 | 1,650,244 | 15.0 |
4.87
9.95
7
|
36 tháng
(2021-10-05) |
-8.89 | -55.94% | 185,954,442 | 2,113,537 | 20.2 |
4.87
16.58
7
|
60 tháng
(2019-10-16) |
1.56 | 28.68% | 242,910,924 | 1,519,527 | 16.9 |
4.58
16.58
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
7
|
4,200 | 6.90 | 7 | 6.90 | 300 | 0 | 0.0 | |
18/09/2024 |
7
|
39,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
17/09/2024 |
6.90
|
24,300 | 6.90 | 6.90 | 6.70 | 1,700 | 0 | 0.0 | |
16/09/2024 |
6.90
|
27,700 | 6.70 | 7 | 6.70 | 100 | 0 | 0.0 | |
13/09/2024 |
6.90
|
31,100 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
12/09/2024 |
6.90
|
44,900 | 7 | 7 | 6.80 | 1,179 | 0 | 0.0 | |
11/09/2024 |
6.80
|
71,900 | 7 | 7 | 6.80 | 966 | 13 | 0.0 | |
10/09/2024 |
7.10
|
34,800 | 7.10 | 7.20 | 6.90 | 500 | 200 | 0.0 | |
09/09/2024 |
7.10
|
39,200 | 7 | 7.20 | 7 | 200 | 400 | -0.0 | |
06/09/2024 |
7.20
|
39,400 | 7 | 7.20 | 7 | 0 | 1,300 | -0.0 | |
05/09/2024 |
7
|
95,700 | 7.10 | 7.10 | 6.90 | 500 | 743 | -0.0 | |
04/09/2024 |
7.20
|
161,800 | 7.10 | 7.20 | 6.90 | 2,809 | 9 | 0.0 | |
30/08/2024 |
7.20
|
129,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
29/08/2024 |
7.30
|
197,200 | 7 | 7.30 | 6.90 | 34,200 | 3,900 | 0.2 | |
28/08/2024 |
6.90
|
27,200 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
27/08/2024 |
6.90
|
8,600 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
26/08/2024 |
7
|
47,600 | 7 | 7 | 6.90 | 0 | 2,900 | -0.0 | |
23/08/2024 |
6.90
|
11,900 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
22/08/2024 |
7
|
66,700 | 7.10 | 7.10 | 7 | 1,000 | 0 | 0.0 | |
21/08/2024 |
7.10
|
23,900 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
20/08/2024 |
7.10
|
50,500 | 7.10 | 7.20 | 7 | 3,008 | 300 | 0.0 | |
19/08/2024 |
7.10
|
63,200 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 | |
16/08/2024 |
7.10
|
113,300 | 6.90 | 7.10 | 6.90 | 2,800 | 1,600 | 0.0 | |
15/08/2024 |
7
|
11,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
14/08/2024 |
7
|
49,200 | 7.10 | 7.10 | 6.90 | 4,500 | 2,500 | 0.0 | |
13/08/2024 |
7.10
|
89,600 | 7 | 7.10 | 6.90 | 400 | 0 | 0.0 | |
12/08/2024 |
7
|
110,300 | 7 | 7.20 | 6.90 | 3,000 | 0 | 0.0 | |
09/08/2024 |
7
|
98,300 | 7.10 | 7.10 | 6.80 | 2,900 | 0 | 0.0 | |
08/08/2024 |
7
|
93,700 | 7 | 7.10 | 6.90 | 1,500 | 1,900 | -0.0 | |
07/08/2024 |
6.90
|
39,900 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
06/08/2024 |
6.80
|
35,600 | 6.70 | 6.80 | 6.70 | 0 | 300 | -0.0 | |
05/08/2024 |
6.70
|
115,800 | 6.90 | 7 | 6.60 | 10,000 | 1,200 | 0.1 | |
02/08/2024 |
7
|
38,300 | 7 | 7.10 | 6.80 | 0 | 1,800 | -0.0 | |
01/08/2024 |
7
|
65,300 | 7.20 | 7.20 | 6.90 | 1,000 | 600 | 0.0 | |
31/07/2024 |
7.20
|
87,700 | 7.10 | 7.20 | 7 | 0 | 31,000 | -0.2 | |
30/07/2024 |
7.10
|
58,400 | 7.10 | 7.20 | 7 | 1,000 | 100 | 0.0 | |
29/07/2024 |
7.20
|
85,300 | 7.20 | 7.40 | 7 | 500 | 900 | -0.0 | |
26/07/2024 |
7.20
|
54,000 | 7.10 | 7.20 | 7 | 10,000 | 0 | 0.1 | |
25/07/2024 |
7
|
98,200 | 7 | 7.20 | 6.90 | 500 | 0 | 0.0 | |
24/07/2024 |
7
|
66,700 | 6.90 | 7 | 6.90 | 100 | 0 | 0.0 | |
23/07/2024 |
6.90
|
60,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
22/07/2024 |
7
|
93,300 | 7.10 | 7.20 | 6.90 | 1,200 | 0 | 0.0 | |
19/07/2024 |
7.20
|
156,000 | 7.20 | 7.30 | 7 | 11,000 | 0 | 0.1 | |
18/07/2024 |
7.20
|
115,000 | 7.20 | 7.30 | 7 | 19,000 | 0 | 0.1 | |
17/07/2024 |
7.10
|
217,900 | 7.40 | 7.40 | 7.10 | 15,800 | 0 | 0.1 | |
16/07/2024 |
7.40
|
71,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
15/07/2024 |
7.50
|
115,600 | 7.40 | 7.50 | 7.40 | 0 | 6,200 | -0.0 | |
12/07/2024 |
7.40
|
179,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
11/07/2024 |
7.40
|
126,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
10/07/2024 |
7.50
|
113,500 | 7.60 | 7.70 | 7.40 | 8,300 | 0 | 0.1 | |
09/07/2024 |
7.60
|
161,200 | 7.70 | 7.70 | 7.50 | 1,200 | 0 | 0.0 | |
08/07/2024 |
7.60
|
114,400 | 7.60 | 7.80 | 7.60 | 6,800 | 700 | 0.0 | |
05/07/2024 |
7.60
|
221,900 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
04/07/2024 |
7.70
|
82,000 | 7.70 | 7.70 | 7.60 | 1,045 | 0 | 0.0 | |
03/07/2024 |
7.70
|
66,600 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 | |
02/07/2024 |
7.70
|
233,100 | 7.80 | 7.80 | 7.60 | 11,100 | 0 | 0.1 | |
01/07/2024 |
7.80
|
90,100 | 7.80 | 8 | 7.60 | 0 | 3,800 | -0.0 | |
28/06/2024 |
7.80
|
68,000 | 8.10 | 8.10 | 7.80 | 10,900 | 0 | 0.1 | |
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.589042 (Volume + 9.59%, Ratio=0.10) | |||||||||
27/06/2024 |
8.10
|
68,100 | 8.50 | 8.50 | 8.10 | 900 | 1,000 | -0.0 | |
26/06/2024 |
8.12
|
264,400 | 8.12 | 8.12 | 7.85 | 4,900 | 100 | 0.0 | |
25/06/2024 |
8.21
|
121,300 | 8.21 | 8.30 | 7.94 | 2,800 | 2,700 | 0.0 | |
24/06/2024 |
8.21
|
87,200 | 8.12 | 8.30 | 8.03 | 3,100 | 2,200 | 0.0 | |
21/06/2024 |
8.12
|
79,500 | 8.12 | 8.12 | 7.94 | 7,100 | 500 | 0.1 | |
20/06/2024 |
8.03
|
128,300 | 8.12 | 8.12 | 7.85 | 700 | 0 | 0.0 | |
19/06/2024 |
8.03
|
68,800 | 8.03 | 8.12 | 7.94 | 2,000 | 0 | 0.0 | |
18/06/2024 |
8.03
|
96,200 | 7.94 | 8.30 | 7.85 | 56,500 | 0 | 0.5 | |
17/06/2024 |
7.85
|
74,700 | 8.21 | 8.21 | 7.85 | 100 | 400 | -0.0 | |
14/06/2024 |
8.03
|
174,600 | 8.21 | 8.21 | 7.94 | 1,700 | 0 | 0.0 | |
13/06/2024 |
8.21
|
98,500 | 8.30 | 8.30 | 8.03 | 100 | 0 | 0.0 | |
12/06/2024 |
8.21
|
93,200 | 8.21 | 8.30 | 8.12 | 600 | 0 | 0.0 | |
11/06/2024 |
8.21
|
54,300 | 8.30 | 8.30 | 8.12 | 1,000 | 200 | 0.0 | |
10/06/2024 |
8.30
|
52,800 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 | |
07/06/2024 |
8.21
|
17,700 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
06/06/2024 |
8.03
|
68,900 | 8.30 | 8.30 | 8.03 | 0 | 900 | -0.0 | |
05/06/2024 |
8.21
|
41,800 | 8.03 | 8.30 | 8.03 | 200 | 0 | 0.0 | |
04/06/2024 |
8.21
|
104,200 | 8.30 | 8.30 | 8.12 | 200 | 0 | 0.0 | |
03/06/2024 |
8.21
|
95,000 | 8.21 | 8.40 | 8.12 | 12,800 | 0 | 0.1 | |
31/05/2024 |
8.21
|
72,100 | 8.49 | 8.49 | 8.12 | 0 | 300 | -0.0 | |
30/05/2024 |
8.30
|
81,800 | 8.30 | 8.40 | 8.03 | 0 | 0 | 0 | |
29/05/2024 |
8.30
|
114,400 | 8.30 | 8.49 | 8.21 | 0 | 0 | 0 | |
28/05/2024 |
8.30
|
46,200 | 8.49 | 8.49 | 8.21 | 2,000 | 1,200 | 0.0 | |
27/05/2024 |
8.49
|
49,800 | 8.40 | 8.58 | 8.21 | 0 | 700 | -0.0 | |
24/05/2024 |
8.40
|
65,000 | 8.58 | 8.94 | 8.12 | 1,000 | 0 | 0.0 | |
23/05/2024 |
8.40
|
205,400 | 8.12 | 8.76 | 8.03 | 1,200 | 0 | 0.0 | |
22/05/2024 |
8.12
|
148,800 | 7.85 | 8.21 | 7.85 | 700 | 0 | 0.0 | |
21/05/2024 |
7.85
|
6,000 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
20/05/2024 |
7.94
|
23,600 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
17/05/2024 |
7.85
|
10,100 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
16/05/2024 |
7.85
|
25,000 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
15/05/2024 |
7.94
|
45,300 | 7.94 | 7.94 | 7.76 | 0 | 100 | -0.0 | |
14/05/2024 |
7.85
|
11,400 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 | |
13/05/2024 |
7.85
|
12,100 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
10/05/2024 |
7.85
|
38,700 | 8.03 | 8.03 | 7.85 | 100 | 0 | 0.0 | |
09/05/2024 |
7.85
|
37,800 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
08/05/2024 |
7.94
|
19,500 | 7.94 | 8.12 | 7.94 | 0 | 0 | 0 | |
07/05/2024 |
7.94
|
28,300 | 8.12 | 8.12 | 7.67 | 0 | 0 | 0 | |
06/05/2024 |
7.94
|
8,400 | 8.03 | 8.03 | 7.94 | 0 | 600 | 0 | |
03/05/2024 |
8.03
|
4,800 | 7.94 | 8.03 | 7.85 | 0 | 200 | -0.0 | |
02/05/2024 |
7.94
|
3,500 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
26/04/2024 |
7.94
|
16,800 | 7.94 | 8.03 | 7.85 | 0 | 400 | -0.0 |