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 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
5.75
|
3,398,600 | 5.50 | 5.75 | 5.50 | 47,400 | 8,500 | 0.2 | |
18/09/2024 |
5.50
|
2,170,300 | 5.65 | 5.70 | 5.50 | 6,900 | 38,352 | -0.2 | |
17/09/2024 |
5.66
|
3,228,000 | 5.65 | 5.88 | 5.65 | 900 | 0 | 0.0 | |
16/09/2024 |
6
|
2,482,900 | 5.80 | 6 | 5.63 | 0 | 0 | 0 | |
13/09/2024 |
5.85
|
2,534,200 | 5.49 | 5.85 | 5.41 | 6,800 | 29,700 | -0.1 | |
12/09/2024 |
5.50
|
2,000,100 | 5.17 | 5.50 | 5.16 | 68,300 | 7,800 | 0.3 | |
11/09/2024 |
5.16
|
470,200 | 5.21 | 5.28 | 5.16 | 1,500 | 44,100 | -0.2 | |
10/09/2024 |
5.22
|
8,074,200 | 5 | 5.34 | 4.97 | 29,700 | 24,500 | 0.0 | |
09/09/2024 |
5.02
|
461,900 | 5 | 5.05 | 5 | 7,300 | 200 | 0.0 | |
06/09/2024 |
5.02
|
373,000 | 5.06 | 5.09 | 5 | 2,100 | 2,400 | -0.0 | |
05/09/2024 |
5.06
|
841,200 | 5.10 | 5.18 | 5.04 | 11,500 | 11,500 | -0.0 | |
04/09/2024 |
5.10
|
209,900 | 5.08 | 5.11 | 5.01 | 0 | 4,300 | -0.0 | |
30/08/2024 |
5.10
|
1,069,000 | 5.17 | 5.23 | 5.10 | 2,800 | 21,000 | -0.1 | |
29/08/2024 |
5.17
|
602,600 | 5.19 | 5.21 | 5.16 | 0 | 25,188 | -0.1 | |
28/08/2024 |
5.19
|
386,300 | 5.21 | 5.26 | 5.16 | 1,000 | 35,600 | -0.2 | |
27/08/2024 |
5.21
|
466,000 | 5.27 | 5.27 | 5.17 | 1,700 | 1,300 | 0.0 | |
26/08/2024 |
5.27
|
1,073,600 | 5.20 | 5.32 | 5.20 | 21,600 | 1,000 | 0.1 | |
23/08/2024 |
5.16
|
401,300 | 5.16 | 5.20 | 5.14 | 1,000 | 2,900 | -0.0 | |
22/08/2024 |
5.16
|
587,200 | 5.21 | 5.23 | 5.16 | 10,600 | 0 | 0.1 | |
21/08/2024 |
5.24
|
578,000 | 5.26 | 5.29 | 5.20 | 5,600 | 2,000 | 0.0 | |
20/08/2024 |
5.20
|
704,200 | 5.16 | 5.30 | 5.15 | 12,100 | 2,100 | 0.1 | |
19/08/2024 |
5.16
|
285,900 | 5.27 | 5.27 | 5.16 | 3,300 | 27,900 | -0.1 | |
16/08/2024 |
5.20
|
769,000 | 5 | 5.25 | 5 | 68,300 | 2,500 | 0.3 | |
15/08/2024 |
4.99
|
448,400 | 5.05 | 5.05 | 4.97 | 6,200 | 1,300 | 0.0 | |
14/08/2024 |
5.04
|
304,500 | 5.14 | 5.14 | 5.02 | 800 | 8,200 | -0.0 | |
13/08/2024 |
5.03
|
340,900 | 5.13 | 5.14 | 5.03 | 1,400 | 21,300 | -0.1 | |
12/08/2024 |
5.12
|
268,900 | 5.11 | 5.17 | 5.09 | 0 | 11,100 | -0.1 | |
09/08/2024 |
5.11
|
349,800 | 5.10 | 5.20 | 5.09 | 7,500 | 8,226 | -0.0 | |
08/08/2024 |
5.10
|
489,800 | 5.02 | 5.20 | 4.96 | 57,200 | 3,700 | 0.3 | |
07/08/2024 |
5.03
|
218,400 | 5.08 | 5.08 | 4.98 | 500 | 1,200 | -0.0 | |
06/08/2024 |
5
|
843,100 | 5 | 5.08 | 4.85 | 11,500 | 0 | 0.1 | |
05/08/2024 |
5
|
964,100 | 5.30 | 5.35 | 5 | 4,400 | 25,000 | -0.1 | |
02/08/2024 |
5.37
|
271,800 | 5.56 | 5.56 | 5.25 | 1,700 | 2,700 | -0.0 | |
01/08/2024 |
5.39
|
561,200 | 5.53 | 5.55 | 5.25 | 200 | 31,200 | -0.2 | |
31/07/2024 |
5.53
|
422,800 | 5.56 | 5.60 | 5.53 | 19,200 | 500 | 0.1 | |
30/07/2024 |
5.53
|
519,900 | 5.58 | 5.60 | 5.52 | 0 | 12,000 | -0.1 | |
29/07/2024 |
5.58
|
368,200 | 5.64 | 5.67 | 5.56 | 700 | 14,800 | -0.1 | |
26/07/2024 |
5.60
|
220,900 | 5.55 | 5.61 | 5.54 | 400 | 700 | -0.0 | |
25/07/2024 |
5.54
|
626,700 | 5.56 | 5.64 | 5.50 | 19,300 | 10,505 | 0.0 | |
24/07/2024 |
5.65
|
766,500 | 5.57 | 5.69 | 5.48 | 54,500 | 4,500 | 0.3 | |
23/07/2024 |
5.57
|
419,300 | 5.70 | 5.70 | 5.57 | 900 | 9,100 | -0.0 | |
22/07/2024 |
5.69
|
511,000 | 5.80 | 5.88 | 5.50 | 11,600 | 2,400 | 0.1 | |
19/07/2024 |
5.80
|
1,037,800 | 5.90 | 5.96 | 5.75 | 1,300 | 33,160 | -0.2 | |
18/07/2024 |
5.90
|
473,300 | 6 | 6 | 5.80 | 6,100 | 37,500 | -0.2 | |
17/07/2024 |
5.93
|
1,000,100 | 6.05 | 6.10 | 5.80 | 10,700 | 119,700 | -0.7 | |
16/07/2024 |
6.05
|
650,300 | 6.09 | 6.15 | 6.04 | 17,400 | 111,000 | -0.6 | |
15/07/2024 |
6.08
|
528,300 | 6.14 | 6.18 | 6.08 | 13,700 | 5,200 | 0.1 | |
12/07/2024 |
6.13
|
438,900 | 6.15 | 6.16 | 6.09 | 20,300 | 15,600 | 0.0 | |
11/07/2024 |
6.14
|
404,600 | 6.15 | 6.20 | 6.12 | 0 | 0 | 0 | |
10/07/2024 |
6.14
|
481,800 | 6.22 | 6.25 | 6.10 | 33,600 | 25,200 | 0.1 | |
09/07/2024 |
6.21
|
669,100 | 6.11 | 6.21 | 6.10 | 17,700 | 81,200 | -0.4 | |
08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
08/07/2024 |
6.10
|
840,400 | 6.32 | 6.32 | 6.05 | 38,274 | 160,300 | -0.7 | |
05/07/2024 |
6.14
|
655,300 | 6.22 | 6.24 | 6.14 | 14,200 | 800 | 0.1 | |
04/07/2024 |
6.20
|
675,600 | 6.26 | 6.32 | 6.20 | 120,000 | 19,000 | 0.7 | |
03/07/2024 |
6.21
|
884,400 | 6.09 | 6.25 | 6.03 | 205,800 | 5,400 | 1.4 | |
02/07/2024 |
6.04
|
667,800 | 6.14 | 6.14 | 5.97 | 7,700 | 48,400 | -0.3 | |
01/07/2024 |
6.08
|
625,200 | 6.04 | 6.12 | 6 | 9,900 | 3,700 | 0.0 | |
28/06/2024 |
5.94
|
403,300 | 6.17 | 6.17 | 5.93 | 6,700 | 43,100 | -0.2 | |
27/06/2024 |
6.10
|
821,400 | 6.05 | 6.12 | 5.98 | 23,800 | 20,600 | 0.0 | |
26/06/2024 |
5.94
|
438,300 | 5.93 | 5.98 | 5.91 | 4,200 | 3,460 | 0.0 | |
25/06/2024 |
5.92
|
620,000 | 5.95 | 5.98 | 5.90 | 83,600 | 28,100 | 0.4 | |
24/06/2024 |
5.87
|
1,285,000 | 6.16 | 6.23 | 5.87 | 10,900 | 84,100 | -0.5 | |
21/06/2024 |
6.11
|
526,000 | 6.13 | 6.18 | 6.09 | 15,300 | 17,200 | -0.0 | |
20/06/2024 |
6.13
|
817,800 | 6.23 | 6.23 | 6.10 | 80,900 | 3,632 | 0.5 | |
19/06/2024 |
6.21
|
902,900 | 6.26 | 6.30 | 6.21 | 500 | 29,400 | -0.2 | |
18/06/2024 |
6.26
|
792,400 | 6.27 | 6.32 | 6.22 | 1,200 | 47,800 | -0.3 | |
17/06/2024 |
6.26
|
1,189,100 | 6.36 | 6.41 | 6.25 | 600 | 18,800 | -0.1 | |
14/06/2024 |
6.29
|
1,208,600 | 6.37 | 6.45 | 6.29 | 9,700 | 29,700 | -0.1 | |
13/06/2024 |
6.35
|
679,300 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
12/06/2024 |
6.40
|
808,300 | 6.41 | 6.41 | 6.35 | 6,800 | 4,500 | 0.0 | |
11/06/2024 |
6.39
|
1,201,300 | 6.45 | 6.48 | 6.33 | 2,100 | 11,100 | -0.1 | |
10/06/2024 |
6.45
|
880,400 | 6.42 | 6.54 | 6.39 | 65,200 | 35,400 | 0.2 | |
07/06/2024 |
6.42
|
675,200 | 6.52 | 6.52 | 6.33 | 2,300 | 0 | 0.0 | |
06/06/2024 |
6.46
|
779,100 | 6.56 | 6.64 | 6.44 | 1,500 | 55,200 | -0.4 | |
05/06/2024 |
6.56
|
2,264,700 | 6.40 | 6.73 | 6.38 | 155,200 | 87,400 | 0.5 | |
04/06/2024 |
6.38
|
1,101,200 | 6.44 | 6.47 | 6.38 | 4,700 | 170,100 | -1.2 | |
03/06/2024 |
6.44
|
1,706,700 | 6.53 | 6.59 | 6.41 | 25,000 | 283,600 | -1.8 | |
31/05/2024 |
6.50
|
1,449,500 | 6.73 | 6.73 | 6.45 | 40,600 | 71,300 | -0.2 | |
30/05/2024 |
6.65
|
2,425,800 | 6.54 | 6.81 | 6.51 | 93,500 | 127,000 | -0.3 | |
29/05/2024 |
6.54
|
4,328,100 | 6.14 | 6.54 | 6.13 | 378,400 | 39,000 | 2.4 | |
28/05/2024 |
6.11
|
565,600 | 6.05 | 6.15 | 6.05 | 75,300 | 0 | 0.5 | |
27/05/2024 |
6.05
|
530,500 | 6.02 | 6.05 | 5.99 | 3,100 | 0 | 0.0 | |
24/05/2024 |
6
|
1,348,300 | 6.12 | 6.23 | 6 | 39,800 | 124,500 | -0.6 | |
23/05/2024 |
6.18
|
673,600 | 6.25 | 6.25 | 6 | 6,100 | 69,800 | -0.4 | |
22/05/2024 |
6.23
|
821,700 | 6.28 | 6.35 | 6.21 | 1,500 | 57,500 | -0.4 | |
21/05/2024 |
6.27
|
861,100 | 6.32 | 6.32 | 6.18 | 8,804 | 105,200 | -0.7 | |
20/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
20/05/2024 |
6.31
|
1,162,900 | 6.27 | 6.35 | 6.23 | 142,352 | 0 | 1.0 | |
17/05/2024 |
6.10
|
1,192,400 | 6.14 | 6.14 | 6.06 | 98,600 | 0 | 0.7 | |
16/05/2024 |
6.09
|
869,000 | 6.10 | 6.17 | 6.05 | 139,200 | 1,400 | 1.0 | |
15/05/2024 |
6.04
|
1,384,700 | 6.00 | 6.13 | 6.00 | 102,800 | 200 | 0.7 | |
14/05/2024 |
5.96
|
507,200 | 6.02 | 6.03 | 5.95 | 66,500 | 600 | 0.5 | |
13/05/2024 |
5.92
|
768,900 | 5.95 | 6.06 | 5.92 | 30,500 | 400 | 0.2 | |
10/05/2024 |
5.94
|
719,200 | 6.02 | 6.09 | 5.92 | 500 | 15,300 | -0.1 | |
09/05/2024 |
6.02
|
824,900 | 6.02 | 6.14 | 5.98 | 2,700 | 80,100 | -0.6 | |
08/05/2024 |
5.97
|
1,079,200 | 5.88 | 6.06 | 5.79 | 29,000 | 42,900 | -0.1 | |
07/05/2024 |
5.88
|
621,000 | 5.99 | 5.99 | 5.85 | 3,100 | 81,300 | -0.5 | |
06/05/2024 |
5.95
|
755,300 | 5.78 | 5.99 | 5.77 | 8,600 | 5,800 | 0.0 | |
03/05/2024 |
5.77
|
659,500 | 5.82 | 5.89 | 5.77 | 100 | 32,800 | -0.2 | |
02/05/2024 |
5.82
|
1,020,200 | 5.61 | 5.84 | 5.58 | 130,000 | 10,600 | 0.8 | |
26/04/2024 |
5.61
|
438,100 | 5.60 | 5.66 | 5.58 | 1,700 | 8,400 | -0.0 |