| 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 | -1.67% | 171,137 | 0 | 0 |
5.50
6.30
5.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.61% | 295,084 | 0 | 0 |
5.50
6.80
5.90
|
|
3 tháng
(2024-08-23) |
-1.10 | -15.71% | 346,293 | 0 | 0 |
5.50
7
5.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -15.71% | 782,450 | 0 | 0 |
5.50
7.27
5.90
|
|
12 tháng
(2023-11-27) |
-1.55 | -20.85% | 1,518,629 | -56,000 | -0.5 |
5.50
7.73
5.90
|
|
24 tháng
(2022-12-02) |
-0.71 | -10.76% | 4,324,170 | -70,483 | -0.6 |
5.50
9.59
5.90
|
|
36 tháng
(2021-12-07) |
-9.33 | -61.26% | 23,298,152 | 4,215 | 1.4 |
5.50
23.03
5.90
|
|
60 tháng
(2019-12-18) |
-1.94 | -24.78% | 47,424,965 | -431,385 | -3.4 |
5.50
23.03
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
5.90
|
1,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/11/2024 |
5.90
|
1,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 19/11/2024 |
5.80
|
3,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 18/11/2024 |
5.70
|
6,900 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 15/11/2024 |
5.70
|
3,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 14/11/2024 |
5.70
|
501 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 13/11/2024 |
5.80
|
2,721 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 12/11/2024 |
5.80
|
600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 11/11/2024 |
5.80
|
4,630 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 08/11/2024 |
5.70
|
1,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 07/11/2024 |
5.60
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 06/11/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 05/11/2024 |
5.60
|
8,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 04/11/2024 |
5.50
|
7,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 01/11/2024 |
5.50
|
3,620 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 31/10/2024 |
5.70
|
17,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 30/10/2024 |
5.50
|
27,588 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 29/10/2024 |
6
|
42,820 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
| 28/10/2024 |
5.90
|
16,200 | 6 | 6.20 | 5.70 | 0 | 0 | 0 | |
| 25/10/2024 |
6.30
|
1,256 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 24/10/2024 |
6
|
11,900 | 6.80 | 6.80 | 6 | 0 | 0 | 0 | |
| 23/10/2024 |
6.20
|
700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 22/10/2024 |
6
|
5,301 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
| 21/10/2024 |
6.20
|
6,575 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 18/10/2024 |
6.30
|
3,317 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 17/10/2024 |
6.10
|
6,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
| 16/10/2024 |
6.40
|
4,016 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 15/10/2024 |
6.80
|
14,736 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 14/10/2024 |
6.60
|
195 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 11/10/2024 |
6.60
|
400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 10/10/2024 |
6.60
|
300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 09/10/2024 |
6.60
|
917 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 08/10/2024 |
6.80
|
46,301 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 07/10/2024 |
6.60
|
90 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 04/10/2024 |
6.60
|
2,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 03/10/2024 |
6.80
|
211 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 02/10/2024 |
6.60
|
230 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 01/10/2024 |
6.60
|
3,703 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 30/09/2024 |
6.40
|
117 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 27/09/2024 |
6.80
|
207 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 26/09/2024 |
6.40
|
660 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 25/09/2024 |
6.60
|
31,566 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 24/09/2024 |
6.60
|
1,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 23/09/2024 |
6.60
|
106 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 20/09/2024 |
6.50
|
2,538 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 19/09/2024 |
6.50
|
1,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 18/09/2024 |
6.30
|
4,080 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 17/09/2024 |
6.40
|
7,721 | 6 | 6.50 | 5.80 | 0 | 0 | 0 | |
| 16/09/2024 |
6.40
|
3,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 13/09/2024 |
6.40
|
1,620 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 12/09/2024 |
6.40
|
1,291 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 11/09/2024 |
6.70
|
526 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 10/09/2024 |
6.40
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 09/09/2024 |
6.60
|
1,948 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 06/09/2024 |
6.70
|
700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 05/09/2024 |
6.50
|
4,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/09/2024 |
6.40
|
8,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 30/08/2024 |
6.80
|
200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 29/08/2024 |
6.90
|
702 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 28/08/2024 |
6.60
|
1,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 27/08/2024 |
6.70
|
4,353 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 26/08/2024 |
6.60
|
924 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 23/08/2024 |
7
|
3,406 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 22/08/2024 |
7
|
4,107 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 21/08/2024 |
6.50
|
9,346 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 20/08/2024 |
6.70
|
8,019 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 | |
| 19/08/2024 |
6.70
|
634 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 16/08/2024 |
6.70
|
5,505 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 15/08/2024 |
6.10
|
2,531 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 14/08/2024 |
6.30
|
1,140 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 13/08/2024 |
6.20
|
614 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/08/2024 |
6.20
|
11,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 09/08/2024 |
6.20
|
600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 08/08/2024 |
6.50
|
17,502 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 07/08/2024 |
6.50
|
2,644 | 6.30 | 6.50 | 6 | 0 | 0 | 0 | |
| 06/08/2024 |
6.50
|
1,800 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 05/08/2024 |
6.60
|
1,302 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 02/08/2024 |
6.70
|
26 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 01/08/2024 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 31/07/2024 |
6.80
|
3,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 30/07/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/07/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/07/2024 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 25/07/2024 |
6.80
|
1,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/07/2024 |
6.90
|
4,577 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 23/07/2024 |
6.90
|
801 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/07/2024 |
6.90
|
620 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 19/07/2024 |
6.90
|
1,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/07/2024 |
6.90
|
7,795 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/07/2024 |
7.10
|
2,377 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/07/2024 |
7.09
|
8,580 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 15/07/2024 |
6.91
|
44,820 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 | |
| 12/07/2024 |
7.27
|
3,205 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 11/07/2024 |
7.27
|
12,979 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 10/07/2024 |
6.91
|
8,300 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 09/07/2024 |
6.91
|
13,359 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 08/07/2024 |
6.91
|
6,100 | 6.91 | 7.18 | 6.64 | 0 | 0 | 0 | |
| 05/07/2024 |
6.91
|
33,576 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 | |
| 04/07/2024 |
7.27
|
34,116 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 03/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |