| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.02 | -0.32% | 142,237,000 | 634,867 | 3.8 |
6.12
6.70
6.27
|
|
2 tháng
(2024-09-23) |
-0.08 | -1.26% | 235,055,200 | 406,567 | 2.5 |
6.08
6.70
6.27
|
|
3 tháng
(2024-08-26) |
-0.56 | -8.20% | 308,883,500 | 1,980,267 | 12.7 |
6.08
6.83
6.27
|
|
6 tháng
(2024-05-27) |
-1.58 | -20.08% | 879,489,200 | 1,275,490 | 7.0 |
6.08
9.01
6.27
|
|
12 tháng
(2023-11-28) |
-1.47 | -18.95% | 1,668,260,500 | -185,285 | -5.6 |
6.08
9.01
6.27
|
|
24 tháng
(2022-12-05) |
-1.18 | -15.89% | 3,782,788,300 | -6,031,443 | -53.1 |
5.50
11.05
6.27
|
|
36 tháng
(2021-12-08) |
-14.59 | -69.94% | 5,108,696,600 | -1,741,922 | 20.5 |
4.44
23.80
6.27
|
|
60 tháng
(2019-12-19) |
2.11 | 50.68% | 6,001,522,540 | -20,190,600 | -288.1 |
2.14
23.80
6.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2024 |
7.73
|
2,394,000 | 7.80 | 7.80 | 7.71 | 20,800 | 5,800 | 0.1 | |
| 02/07/2024 |
7.72
|
2,689,000 | 7.71 | 7.77 | 7.69 | 6,500 | 39,500 | -0.3 | |
| 01/07/2024 |
7.68
|
2,840,500 | 7.62 | 7.70 | 7.57 | 70,400 | 4,900 | 0.5 | |
| 28/06/2024 |
7.59
|
5,042,800 | 7.91 | 7.91 | 7.59 | 8,600 | 136,800 | -1.1 | |
| 27/06/2024 |
7.85
|
2,882,600 | 7.88 | 7.94 | 7.81 | 20,100 | 2,500 | 0.2 | |
| 26/06/2024 |
7.88
|
4,280,300 | 7.89 | 7.98 | 7.77 | 4,900 | 1,300 | 0.0 | |
| 25/06/2024 |
7.83
|
4,064,800 | 7.91 | 7.95 | 7.82 | 12,700 | 1,800 | 0.1 | |
| 24/06/2024 |
7.86
|
10,024,200 | 8.15 | 8.24 | 7.82 | 185,200 | 127,300 | 0.5 | |
| 21/06/2024 |
8.09
|
5,761,700 | 8.11 | 8.25 | 8.07 | 3,600 | 66,600 | -0.6 | |
| 20/06/2024 |
8.14
|
6,880,300 | 8.32 | 8.37 | 8.09 | 10,200 | 29,900 | -0.2 | |
| 19/06/2024 |
8.32
|
13,435,200 | 8.23 | 8.43 | 8.22 | 2,200 | 18,000 | -0.1 | |
| 18/06/2024 |
8.20
|
5,794,500 | 8.26 | 8.26 | 8.16 | 165,400 | 27,200 | 1.2 | |
| 17/06/2024 |
8.12
|
9,745,300 | 8.18 | 8.27 | 8.09 | 10,600 | 3,000 | 0.1 | |
| 14/06/2024 |
8
|
13,750,600 | 8.54 | 8.70 | 8 | 67,300 | 44,900 | 0.2 | |
| 13/06/2024 |
8.53
|
6,568,200 | 8.65 | 8.66 | 8.53 | 4,500 | 239,000 | -2.2 | |
| 12/06/2024 |
8.55
|
9,076,000 | 8.55 | 8.64 | 8.47 | 21,400 | 55,600 | -0.3 | |
| 11/06/2024 |
8.53
|
14,213,200 | 8.72 | 8.73 | 8.45 | 13,700 | 310,700 | -2.8 | |
| 10/06/2024 |
8.68
|
11,933,300 | 8.75 | 8.89 | 8.64 | 0 | 1,810,450 | -17.5 | |
| 07/06/2024 |
8.74
|
12,815,900 | 8.83 | 8.85 | 8.61 | 134,800 | 513,700 | -3.6 | |
| 06/06/2024 |
8.81
|
10,935,200 | 9.02 | 9.07 | 8.74 | 54,884 | 1,686,680 | -16.0 | |
| 05/06/2024 |
9.01
|
29,821,600 | 8.64 | 9.23 | 8.64 | 2,388,900 | 476,500 | 18.8 | |
| 04/06/2024 |
8.64
|
15,817,400 | 8.67 | 8.77 | 8.50 | 508,300 | 27,100 | 4.6 | |
| 03/06/2024 |
8.66
|
20,307,200 | 8.85 | 8.85 | 8.60 | 691,900 | 972,000 | -2.7 | |
| 31/05/2024 |
8.72
|
14,812,300 | 8.82 | 8.95 | 8.66 | 412,700 | 54,300 | 3.5 | |
| 30/05/2024 |
8.72
|
19,628,700 | 8.60 | 8.90 | 8.55 | 373,800 | 84,500 | 2.8 | |
| 29/05/2024 |
8.46
|
27,553,100 | 7.95 | 8.46 | 7.89 | 956,300 | 220,600 | 6.8 | |
| 28/05/2024 |
7.92
|
3,922,600 | 7.90 | 7.95 | 7.86 | 600 | 13,400 | -0.1 | |
| 27/05/2024 |
7.85
|
3,687,300 | 7.74 | 7.88 | 7.74 | 24,400 | 1,000 | 0.2 | |
| 24/05/2024 |
7.73
|
11,108,100 | 7.98 | 8.08 | 7.55 | 228,100 | 461,000 | -2.0 | |
| 23/05/2024 |
8.02
|
10,627,100 | 8.11 | 8.15 | 7.86 | 12,300 | 1,132,100 | -9.9 | |
| 22/05/2024 |
8.11
|
10,494,800 | 8.14 | 8.36 | 8.09 | 44,100 | 103,800 | -0.5 | |
| 21/05/2024 |
8.11
|
7,929,800 | 8.23 | 8.23 | 8.02 | 95,000 | 135,500 | -0.4 | |
| 20/05/2024 |
8.17
|
15,806,600 | 7.95 | 8.27 | 7.89 | 1,446,000 | 430,500 | 9.1 | |
| 17/05/2024 |
7.84
|
7,078,400 | 7.73 | 7.92 | 7.73 | 287,500 | 99,700 | 1.6 | |
| 16/05/2024 |
7.73
|
4,331,900 | 7.73 | 7.83 | 7.72 | 170,200 | 89,500 | 0.7 | |
| 15/05/2024 |
7.71
|
5,322,600 | 7.64 | 7.82 | 7.62 | 263,200 | 13,400 | 2.1 | |
| 14/05/2024 |
7.62
|
3,026,100 | 7.74 | 7.74 | 7.61 | 23,600 | 21,000 | 0.0 | |
| 13/05/2024 |
7.68
|
5,218,100 | 7.81 | 7.81 | 7.61 | 136,200 | 112,800 | 0.2 | |
| 10/05/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/05/2024 |
7.59
|
6,175,300 | 7.73 | 7.74 | 7.55 | 25,600 | 426,300 | -3.3 | |
| 09/05/2024 |
7.65
|
6,919,000 | 7.82 | 7.85 | 7.62 | 32,700 | 1,211,600 | -10.0 | |
| 08/05/2024 |
7.79
|
8,458,700 | 7.59 | 7.93 | 7.52 | 236,700 | 162,600 | 0.6 | |
| 07/05/2024 |
7.65
|
4,181,800 | 7.71 | 7.72 | 7.55 | 215,900 | 86,900 | 1.1 | |
| 06/05/2024 |
7.67
|
6,020,800 | 7.63 | 7.67 | 7.54 | 517,500 | 27,300 | 4.1 | |
| 03/05/2024 |
7.48
|
4,329,600 | 7.72 | 7.73 | 7.45 | 28,100 | 74,800 | -0.4 | |
| 02/05/2024 |
7.57
|
4,440,600 | 7.42 | 7.60 | 7.34 | 87,400 | 69,600 | 0.2 | |
| 26/04/2024 |
7.33
|
3,250,400 | 7.27 | 7.41 | 7.27 | 10,800 | 9,200 | 0.0 | |
| 25/04/2024 |
7.32
|
3,263,700 | 7.45 | 7.45 | 7.27 | 20,800 | 9,900 | 0.1 | |
| 24/04/2024 |
7.42
|
4,008,800 | 7.35 | 7.45 | 7.29 | 445,400 | 181,100 | 2.1 | |
| 23/04/2024 |
7.26
|
3,517,300 | 7.26 | 7.36 | 7.15 | 4,500 | 0 | 0.0 | |
| 22/04/2024 |
7.25
|
3,471,600 | 7.27 | 7.29 | 7.15 | 30,300 | 79,800 | -0.4 | |
| 19/04/2024 |
7.14
|
7,405,600 | 7 | 7.30 | 7 | 147,600 | 121,200 | 0.2 | |
| 17/04/2024 |
7
|
4,560,800 | 7.19 | 7.25 | 6.98 | 2,700 | 0 | 0.0 | |
| 16/04/2024 |
7.14
|
9,601,800 | 7.42 | 7.42 | 7 | 109,400 | 231,700 | -1.0 | |
| 15/04/2024 |
7.44
|
10,637,000 | 7.95 | 7.98 | 7.44 | 153,500 | 447,300 | -2.6 | |
| 12/04/2024 |
7.99
|
2,760,800 | 7.94 | 8.05 | 7.93 | 13,300 | 121,500 | -1.0 | |
| 11/04/2024 |
7.94
|
3,843,000 | 7.91 | 7.99 | 7.87 | 10,000 | 23,900 | -0.1 | |
| 10/04/2024 |
8
|
3,048,700 | 8.09 | 8.14 | 8 | 24,900 | 44,900 | -0.2 | |
| 09/04/2024 |
8.08
|
3,947,800 | 8 | 8.09 | 7.99 | 5,400 | 18,400 | -0.1 | |
| 08/04/2024 |
8
|
4,624,500 | 8.07 | 8.12 | 7.95 | 122,600 | 65,600 | 0.5 | |
| 05/04/2024 |
7.94
|
7,452,100 | 8.01 | 8.04 | 7.92 | 31,600 | 961,900 | -8.2 | |
| 04/04/2024 |
8.07
|
8,877,100 | 8.20 | 8.23 | 8.05 | 22,600 | 49,800 | -0.2 | |
| 03/04/2024 |
8.20
|
9,033,000 | 8.35 | 8.35 | 8.19 | 48,900 | 26,200 | 0.2 | |
| 02/04/2024 |
8.29
|
19,163,200 | 8.17 | 8.41 | 8.10 | 1,589,600 | 17,300 | 14.3 | |
| 01/04/2024 |
8.05
|
4,990,200 | 8 | 8.06 | 7.93 | 14,800 | 167,300 | -1.3 | |
| 29/03/2024 |
8
|
5,653,500 | 8.10 | 8.12 | 8 | 0 | 7,600 | -0.1 | |
| 28/03/2024 |
8.10
|
4,841,700 | 8.23 | 8.23 | 8.07 | 14,700 | 835,900 | -7.3 | |
| 27/03/2024 |
8.15
|
5,501,100 | 8.27 | 8.27 | 8.11 | 49,400 | 30,700 | 0.2 | |
| 26/03/2024 |
8.16
|
7,186,500 | 8.14 | 8.16 | 8 | 11,300 | 1,008,500 | -8.9 | |
| 25/03/2024 |
8.17
|
11,325,600 | 8.09 | 8.32 | 8.05 | 692,300 | 539,300 | 1.5 | |
| 22/03/2024 |
8.04
|
12,262,100 | 8.23 | 8.29 | 8.02 | 15,300 | 2,854,000 | -25.3 | |
| 21/03/2024 |
8.14
|
12,101,200 | 8.07 | 8.23 | 8.01 | 1,162,200 | 381,000 | 7.0 | |
| 20/03/2024 |
8
|
5,457,000 | 8.01 | 8.05 | 7.95 | 41,300 | 50,000 | -0.1 | |
| 19/03/2024 |
8.05
|
20,810,100 | 7.91 | 8.35 | 7.88 | 3,328,300 | 239,100 | 27.6 | |
| 18/03/2024 |
7.85
|
14,529,500 | 7.80 | 7.99 | 7.56 | 778,700 | 155,800 | 5.4 | |
| 15/03/2024 |
7.75
|
5,365,700 | 7.73 | 7.86 | 7.71 | 109,900 | 216,000 | -0.9 | |
| 14/03/2024 |
7.75
|
5,861,700 | 7.86 | 7.91 | 7.71 | 37,800 | 112,700 | -0.6 | |
| 13/03/2024 |
7.85
|
5,023,300 | 7.70 | 7.85 | 7.64 | 79,300 | 52,100 | 0.2 | |
| 12/03/2024 |
7.64
|
6,803,000 | 7.73 | 7.77 | 7.64 | 5,500 | 20,800 | -0.1 | |
| 11/03/2024 |
7.74
|
5,676,500 | 7.90 | 8 | 7.73 | 14,900 | 50,900 | -0.3 | |
| 08/03/2024 |
7.89
|
9,898,900 | 7.88 | 8.13 | 7.82 | 103,910 | 70,400 | 0.3 | |
| 07/03/2024 |
7.84
|
6,620,500 | 7.90 | 7.91 | 7.79 | 7,200 | 793,900 | -6.8 | |
| 06/03/2024 |
7.87
|
6,227,200 | 8.13 | 8.13 | 7.85 | 123,611 | 203,400 | -0.7 | |
| 05/03/2024 |
8.09
|
6,458,900 | 8.17 | 8.18 | 8.04 | 48,900 | 13,300 | 0.3 | |
| 04/03/2024 |
8.17
|
17,220,800 | 7.98 | 8.35 | 7.91 | 826,202 | 316,000 | 4.5 | |
| 01/03/2024 |
7.83
|
8,931,500 | 7.71 | 7.84 | 7.65 | 127,900 | 25,425 | 0.9 | |
| 29/02/2024 |
7.70
|
6,009,600 | 7.81 | 7.81 | 7.70 | 4,000 | 36,800 | -0.3 | |
| 28/02/2024 |
7.73
|
5,209,900 | 7.81 | 7.84 | 7.71 | 32,600 | 59,600 | -0.2 | |
| 27/02/2024 |
7.78
|
5,254,900 | 7.73 | 7.78 | 7.64 | 261,300 | 112,300 | 1.3 | |
| 26/02/2024 |
7.65
|
4,084,900 | 7.64 | 7.69 | 7.55 | 11,800 | 43,800 | -0.3 | |
| 23/02/2024 |
7.64
|
7,478,000 | 7.87 | 7.94 | 7.58 | 91,100 | 445,900 | -3.0 | |
| 22/02/2024 |
7.87
|
11,393,500 | 7.81 | 8.05 | 7.75 | 121,700 | 1,100,660 | -8.5 | |
| 21/02/2024 |
7.74
|
6,032,600 | 7.75 | 7.85 | 7.69 | 3,000 | 1,174,748 | -10.0 | |
| 20/02/2024 |
7.74
|
5,283,000 | 7.79 | 7.82 | 7.69 | 4,500 | 20,100 | -0.1 | |
| 19/02/2024 |
7.76
|
5,076,900 | 7.85 | 7.85 | 7.69 | 42,700 | 16,400 | 0.2 | |
| 16/02/2024 |
7.83
|
13,896,100 | 7.49 | 7.89 | 7.46 | 2,875,300 | 260,000 | 22.2 | |
| 15/02/2024 |
7.47
|
3,026,600 | 7.43 | 7.54 | 7.43 | 28,000 | 3,600 | 0.2 | |
| 07/02/2024 |
7.43
|
2,323,400 | 7.39 | 7.45 | 7.39 | 8,700 | 14,900 | -0.1 | |
| 06/02/2024 |
7.39
|
2,997,300 | 7.41 | 7.45 | 7.37 | 3,600 | 0 | 0.0 | |
| 05/02/2024 |
7.39
|
6,075,400 | 7.55 | 7.55 | 7.38 | 32,000 | 160,065 | -1.0 | |
| 02/02/2024 |
7.50
|
3,776,300 | 7.53 | 7.62 | 7.50 | 800 | 225,800 | -1.9 | |