| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.10 | -2.11% | 14,038,300 | 32,500 | 0.2 |
4.51
5.06
4.64
|
|
2 tháng
(2024-09-23) |
-0.81 | -14.86% | 38,174,200 | 32,200 | 0.1 |
4.51
5.45
4.64
|
|
3 tháng
(2024-08-23) |
-0.52 | -10.08% | 74,526,200 | -38,600 | -0.2 |
4.51
6
4.64
|
|
6 tháng
(2024-05-27) |
-1.41 | -23.25% | 124,800,100 | -213,126 | -1.4 |
4.51
6.65
4.64
|
|
12 tháng
(2023-11-27) |
-1.13 | -19.65% | 358,050,600 | -149,601 | -1.6 |
4.51
7.74
4.64
|
|
24 tháng
(2022-12-02) |
-0.63 | -11.96% | 832,042,300 | -410,372 | -4.8 |
4.12
9.05
4.64
|
|
36 tháng
(2021-12-07) |
-13 | -73.70% | 1,058,764,800 | 7,478 | -6.6 |
2.81
20.46
4.64
|
|
60 tháng
(2019-12-18) |
0.95 | 25.85% | 1,151,201,630 | -4,246,441 | -103.2 |
2.81
20.46
4.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
4.64
|
364,200 | 4.65 | 4.65 | 4.60 | 0 | 4,300 | -0.0 | |
| 20/11/2024 |
4.61
|
551,600 | 4.55 | 4.66 | 4.55 | 41,100 | 6,200 | 0.2 | |
| 19/11/2024 |
4.55
|
545,300 | 4.61 | 4.63 | 4.55 | 10,400 | 3,600 | 0.0 | |
| 18/11/2024 |
4.60
|
418,100 | 4.60 | 4.64 | 4.52 | 600 | 52,600 | -0.2 | |
| 15/11/2024 |
4.51
|
757,300 | 4.66 | 4.67 | 4.51 | 9,200 | 12,800 | -0.0 | |
| 14/11/2024 |
4.63
|
824,200 | 4.78 | 4.78 | 4.58 | 6,500 | 25,000 | -0.1 | |
| 13/11/2024 |
4.73
|
739,600 | 4.67 | 4.75 | 4.66 | 1,200 | 1,200 | -0.0 | |
| 12/11/2024 |
4.66
|
1,136,200 | 4.99 | 4.99 | 4.66 | 3,500 | 13,700 | -0.1 | |
| 11/11/2024 |
4.96
|
306,500 | 4.94 | 5 | 4.90 | 0 | 200 | -0.0 | |
| 08/11/2024 |
4.94
|
520,800 | 5.02 | 5.04 | 4.94 | 3,500 | 1,400 | 0.0 | |
| 07/11/2024 |
4.98
|
694,600 | 5.03 | 5.05 | 4.95 | 13,500 | 21,200 | -0.0 | |
| 06/11/2024 |
4.94
|
417,800 | 4.91 | 4.94 | 4.85 | 0 | 0 | 0 | |
| 05/11/2024 |
4.85
|
361,900 | 4.92 | 4.94 | 4.85 | 0 | 500 | -0.0 | |
| 04/11/2024 |
4.92
|
369,100 | 5.10 | 5.10 | 4.91 | 0 | 80,600 | -0.4 | |
| 01/11/2024 |
5.06
|
1,883,200 | 4.89 | 5.20 | 4.89 | 84,300 | 23,900 | 0.3 | |
| 31/10/2024 |
4.89
|
341,000 | 4.93 | 4.96 | 4.89 | 0 | 9,600 | -0.0 | |
| 30/10/2024 |
4.93
|
1,245,200 | 4.85 | 5.03 | 4.85 | 64,600 | 8,600 | 0.3 | |
| 29/10/2024 |
4.81
|
449,100 | 4.79 | 4.85 | 4.79 | 61,000 | 1,300 | 0.3 | |
| 28/10/2024 |
4.80
|
311,400 | 4.85 | 4.85 | 4.78 | 500 | 2,700 | -0.0 | |
| 25/10/2024 |
4.78
|
302,800 | 4.80 | 4.85 | 4.78 | 100 | 6,100 | -0.0 | |
| 24/10/2024 |
4.80
|
317,700 | 4.82 | 4.89 | 4.80 | 11,700 | 0 | 0.1 | |
| 23/10/2024 |
4.88
|
677,800 | 4.75 | 4.94 | 4.73 | 14,700 | 18,300 | -0.0 | |
| 22/10/2024 |
4.74
|
502,900 | 4.80 | 4.81 | 4.74 | 700 | 800 | -0.0 | |
| 21/10/2024 |
4.80
|
367,900 | 4.86 | 4.89 | 4.80 | 1,900 | 1,800 | 0.0 | |
| 18/10/2024 |
4.86
|
267,900 | 4.91 | 4.91 | 4.86 | 100 | 400 | -0.0 | |
| 17/10/2024 |
4.88
|
1,042,500 | 4.89 | 4.90 | 4.74 | 57,600 | 3,200 | 0.3 | |
| 16/10/2024 |
4.88
|
502,200 | 4.90 | 4.94 | 4.84 | 300 | 1,900 | -0.0 | |
| 15/10/2024 |
4.90
|
1,013,900 | 4.98 | 5.01 | 4.89 | 1,400 | 2,000 | -0.0 | |
| 14/10/2024 |
4.98
|
1,273,300 | 5.03 | 5.04 | 4.97 | 800 | 0 | 0.0 | |
| 11/10/2024 |
5.02
|
658,300 | 5.01 | 5.04 | 5 | 900 | 1,600 | -0.0 | |
| 10/10/2024 |
5.01
|
960,800 | 5.10 | 5.10 | 5.01 | 1,700 | 1,000 | 0.0 | |
| 09/10/2024 |
5.07
|
666,800 | 5.10 | 5.15 | 5 | 600 | 1,400 | -0.0 | |
| 08/10/2024 |
5.10
|
309,000 | 5.07 | 5.15 | 5.07 | 0 | 2,000 | -0.0 | |
| 07/10/2024 |
5.10
|
769,800 | 5.09 | 5.18 | 5.05 | 3,700 | 7,600 | -0.0 | |
| 04/10/2024 |
5.07
|
650,100 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 | |
| 03/10/2024 |
5.09
|
1,493,400 | 5.15 | 5.19 | 5.08 | 5,100 | 0 | 0.0 | |
| 02/10/2024 |
5.17
|
907,100 | 5.24 | 5.24 | 5.16 | 900 | 0 | 0.0 | |
| 01/10/2024 |
5.24
|
767,300 | 5.20 | 5.26 | 5.20 | 800 | 2,200 | -0.0 | |
| 30/09/2024 |
5.18
|
739,900 | 5.19 | 5.25 | 5.17 | 300 | 6,000 | -0.0 | |
| 27/09/2024 |
5.19
|
1,562,400 | 5.23 | 5.25 | 5.17 | 600 | 5,000 | -0.0 | |
| 26/09/2024 |
5.23
|
1,909,500 | 5.33 | 5.37 | 5.23 | 2,000 | 0 | 0.0 | |
| 25/09/2024 |
5.30
|
1,247,900 | 5.29 | 5.36 | 5.29 | 2,900 | 3,700 | -0.0 | |
| 24/09/2024 |
5.28
|
3,612,700 | 5.42 | 5.45 | 5.28 | 1,400 | 45,600 | -0.2 | |
| 23/09/2024 |
5.45
|
3,413,200 | 5.59 | 5.59 | 5.39 | 6,700 | 4,600 | 0.0 | |
| 20/09/2024 |
5.59
|
6,108,700 | 5.80 | 5.90 | 5.48 | 11,900 | 31,300 | -0.1 | |
| 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 | 38,300 | -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 | 3,500 | 100 | 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 | 0 | 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 | 25,100 | -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 | 100 | 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 | 700 | 14,800 | -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 | 10,500 | 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 | 33,100 | -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 | 24,900 | 2,300 | 0.1 | |
| 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 | 38,200 | 160,300 | -0.8 | |
| 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 | |