| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.23 | -6.63% | 1,639,200 | -5,505 | -0.0 |
3.16
3.49
3.21
|
|
2 tháng
(2024-09-23) |
-0.26 | -7.43% | 4,178,400 | -10,405 | -0.0 |
3.16
3.57
3.21
|
|
3 tháng
(2024-08-22) |
-0.53 | -14.06% | 9,979,600 | -14,505 | -0.1 |
3.16
3.77
3.21
|
|
6 tháng
(2024-05-24) |
-0.74 | -18.61% | 32,021,100 | -39,905 | -0.2 |
3.16
4.28
3.21
|
|
12 tháng
(2023-11-27) |
-1.09 | -25.23% | 78,920,800 | -87,005 | -0.3 |
3.16
5.42
3.21
|
|
24 tháng
(2022-12-01) |
-0.95 | -22.68% | 127,519,000 | -1,505 | 1.5 |
3.16
5.42
3.21
|
|
36 tháng
(2021-12-06) |
-6.67 | -67.32% | 219,551,800 | -241,105 | -0.1 |
3.10
12.25
3.21
|
|
60 tháng
(2020-12-31) |
-8.19 | -71.65% | 363,251,800 | 22,795 | 0.9 |
3.10
14.81
3.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
4.05
|
150,800 | 4.01 | 4.05 | 4.01 | 0 | 3,900 | -0.0 | |
| 01/07/2024 |
4.02
|
97,100 | 4.01 | 4.03 | 3.99 | 0 | 2,300 | -0.0 | |
| 28/06/2024 |
4
|
117,400 | 4.05 | 4.05 | 3.99 | 0 | 4,900 | -0.0 | |
| 27/06/2024 |
4.05
|
90,000 | 4 | 4.05 | 3.99 | 0 | 6,400 | -0.0 | |
| 26/06/2024 |
4
|
196,200 | 4 | 4.05 | 3.98 | 6,100 | 600 | 0.0 | |
| 25/06/2024 |
4.06
|
69,100 | 4.09 | 4.09 | 4 | 0 | 1,400 | -0.0 | |
| 24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/06/2024 |
4.01
|
316,300 | 4.15 | 4.16 | 4 | 13,000 | 0 | 0.1 | |
| 21/06/2024 |
4.05
|
158,100 | 4.03 | 4.10 | 4.03 | 11,200 | 0 | 0.0 | |
| 20/06/2024 |
4.03
|
203,200 | 4.08 | 4.08 | 4 | 1,400 | 300 | 0.0 | |
| 19/06/2024 |
4.08
|
187,600 | 4.09 | 4.10 | 4.01 | 0 | 13,800 | -0.1 | |
| 18/06/2024 |
4.07
|
145,900 | 4.08 | 4.08 | 4.05 | 0 | 900 | -0.0 | |
| 17/06/2024 |
4.08
|
264,900 | 4.08 | 4.10 | 4.03 | 0 | 10,900 | -0.0 | |
| 14/06/2024 |
4.08
|
626,300 | 4.06 | 4.19 | 4.05 | 1,400 | 1,400 | 0.0 | |
| 13/06/2024 |
4.05
|
158,100 | 4.10 | 4.17 | 4.04 | 0 | 0 | 0 | |
| 12/06/2024 |
4.10
|
181,100 | 4.18 | 4.18 | 4.07 | 1,300 | 0 | 0.0 | |
| 11/06/2024 |
4.13
|
668,700 | 4.03 | 4.28 | 4.03 | 24,600 | 1,300 | 0.1 | |
| 10/06/2024 |
4.01
|
304,700 | 4.01 | 4.02 | 4 | 0 | 0 | 0 | |
| 07/06/2024 |
4
|
222,600 | 3.98 | 4.03 | 3.98 | 100 | 6,100 | -0.0 | |
| 06/06/2024 |
3.98
|
380,600 | 4.01 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 05/06/2024 |
3.98
|
333,100 | 3.98 | 4.03 | 3.94 | 100 | 6,700 | -0.0 | |
| 04/06/2024 |
3.98
|
550,300 | 3.99 | 4.03 | 3.98 | 7,400 | 17,700 | -0.0 | |
| 03/06/2024 |
4.02
|
774,600 | 4.09 | 4.09 | 4 | 0 | 700 | -0.0 | |
| 31/05/2024 |
4.01
|
1,717,800 | 4.38 | 4.38 | 3.99 | 100 | 0 | 0.0 | |
| 30/05/2024 |
4.22
|
3,134,800 | 4.38 | 4.54 | 4.01 | 24,400 | 24,400 | -0.0 | |
| 29/05/2024 |
4.28
|
1,843,800 | 4 | 4.28 | 4 | 700 | 0 | 0.0 | |
| 28/05/2024 |
4
|
508,800 | 4.02 | 4.05 | 4 | 0 | 1,600 | -0.0 | |
| 27/05/2024 |
4.02
|
590,000 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 | |
| 24/05/2024 |
3.98
|
203,600 | 3.99 | 4.02 | 3.98 | 0 | 0 | 0 | |
| 23/05/2024 |
3.99
|
134,400 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 | |
| 22/05/2024 |
4
|
195,900 | 4.04 | 4.08 | 4 | 0 | 0 | 0 | |
| 21/05/2024 |
4.04
|
146,000 | 4.09 | 4.09 | 3.98 | 0 | 900 | -0.0 | |
| 20/05/2024 |
4.06
|
151,200 | 4 | 4.09 | 4 | 0 | 0 | 0 | |
| 17/05/2024 |
4.02
|
114,200 | 3.99 | 4.04 | 3.98 | 0 | 8,100 | -0.0 | |
| 16/05/2024 |
3.99
|
168,700 | 4 | 4.01 | 3.98 | 0 | 0 | 0 | |
| 15/05/2024 |
4
|
186,400 | 4.03 | 4.05 | 3.95 | 6,600 | 400 | 0.0 | |
| 14/05/2024 |
4.03
|
46,300 | 4.08 | 4.10 | 4.01 | 0 | 6,200 | -0.0 | |
| 13/05/2024 |
4.02
|
278,900 | 3.98 | 4.05 | 3.96 | 4,700 | 3,100 | 0.0 | |
| 10/05/2024 |
3.96
|
96,900 | 3.95 | 4 | 3.91 | 0 | 9,100 | -0.0 | |
| 09/05/2024 |
3.93
|
204,200 | 3.93 | 4.06 | 3.93 | 2,300 | 1,500 | 0.0 | |
| 08/05/2024 |
3.92
|
201,600 | 3.94 | 3.95 | 3.90 | 14,300 | 200 | 0.1 | |
| 07/05/2024 |
3.94
|
70,600 | 3.93 | 3.95 | 3.89 | 6,200 | 900 | 0.0 | |
| 06/05/2024 |
3.93
|
159,500 | 3.93 | 3.97 | 3.91 | 2,300 | 300 | 0.0 | |
| 03/05/2024 |
3.92
|
405,000 | 3.95 | 3.95 | 3.90 | 0 | 900 | -0.0 | |
| 02/05/2024 |
3.90
|
107,300 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 | |
| 26/04/2024 |
3.89
|
207,200 | 3.90 | 3.93 | 3.86 | 0 | 6,400 | -0.0 | |
| 25/04/2024 |
3.90
|
109,200 | 3.91 | 3.97 | 3.90 | 0 | 900 | -0.0 | |
| 24/04/2024 |
3.91
|
100,400 | 3.90 | 3.91 | 3.78 | 0 | 5,000 | -0.0 | |
| 23/04/2024 |
3.80
|
1,698,600 | 3.78 | 3.90 | 3.77 | 0 | 700 | -0.0 | |
| 22/04/2024 |
3.76
|
248,900 | 3.71 | 3.89 | 3.71 | 7,100 | 2,000 | 0.0 | |
| 19/04/2024 |
3.74
|
362,800 | 4.02 | 4.02 | 3.74 | 0 | 28,400 | -0.1 | |
| 17/04/2024 |
4.02
|
306,000 | 4.04 | 4.10 | 4.01 | 0 | 8,300 | -0.0 | |
| 16/04/2024 |
4.04
|
572,600 | 4.10 | 4.13 | 3.96 | 0 | 19,100 | -0.1 | |
| 15/04/2024 |
4.11
|
464,900 | 4.19 | 4.23 | 4.11 | 0 | 200 | -0.0 | |
| 12/04/2024 |
4.20
|
104,900 | 4.24 | 4.24 | 4.20 | 0 | 2,600 | -0.0 | |
| 11/04/2024 |
4.24
|
145,400 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 | |
| 10/04/2024 |
4.19
|
171,000 | 4.20 | 4.24 | 4.19 | 0 | 0 | 0 | |
| 09/04/2024 |
4.20
|
1,228,300 | 4.18 | 4.33 | 4.17 | 1,700 | 500 | 0.0 | |
| 08/04/2024 |
4.18
|
228,800 | 4.17 | 4.19 | 4.15 | 0 | 0 | 0 | |
| 05/04/2024 |
4.18
|
311,000 | 4.29 | 4.30 | 4.18 | 0 | 19,400 | -0.1 | |
| 04/04/2024 |
4.33
|
1,929,800 | 4.44 | 4.48 | 4.25 | 0 | 10,400 | -0.0 | |
| 03/04/2024 |
4.44
|
2,580,000 | 4.15 | 4.44 | 4.15 | 81,500 | 2,800 | 0.3 | |
| 02/04/2024 |
4.15
|
1,444,200 | 4.17 | 4.22 | 4.12 | 6,300 | 10,000 | -0.0 | |
| 01/04/2024 |
4.16
|
340,900 | 4.22 | 4.23 | 4.16 | 23,500 | 9,500 | 0.1 | |
| 29/03/2024 |
4.22
|
292,200 | 4.20 | 4.26 | 4.18 | 0 | 0 | 0 | |
| 28/03/2024 |
4.20
|
390,300 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 | |
| 27/03/2024 |
4.20
|
326,700 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 | |
| 26/03/2024 |
4.19
|
339,200 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 | |
| 25/03/2024 |
4.19
|
420,600 | 4.21 | 4.27 | 4.17 | 100 | 0 | 0.0 | |
| 22/03/2024 |
4.21
|
519,900 | 4.29 | 4.31 | 4.21 | 0 | 0 | 0 | |
| 21/03/2024 |
4.29
|
240,500 | 4.29 | 4.31 | 4.26 | 0 | 0 | 0 | |
| 20/03/2024 |
4.30
|
439,500 | 4.21 | 4.30 | 4.18 | 0 | 0 | 0 | |
| 19/03/2024 |
4.21
|
1,012,000 | 4.20 | 4.29 | 4.18 | 0 | 0 | 0 | |
| 18/03/2024 |
4.19
|
878,600 | 4.27 | 4.40 | 4.18 | 9,500 | 0 | 0.0 | |
| 15/03/2024 |
4.25
|
948,800 | 4.36 | 4.36 | 4.18 | 10,100 | 0 | 0.0 | |
| 14/03/2024 |
4.36
|
580,800 | 4.43 | 4.43 | 4.30 | 0 | 0 | 0 | |
| 13/03/2024 |
4.32
|
938,400 | 4.31 | 4.50 | 4.31 | 0 | 0 | 0 | |
| 12/03/2024 |
4.32
|
805,600 | 4.49 | 4.49 | 4.29 | 200 | 2,500 | -0.0 | |
| 11/03/2024 |
4.39
|
1,994,000 | 4.42 | 4.57 | 4.36 | 100 | 9,600 | -0.0 | |
| 08/03/2024 |
4.37
|
2,474,000 | 4.48 | 4.67 | 4.37 | 1,600 | 148,400 | -0.7 | |
| 07/03/2024 |
4.70
|
3,473,900 | 5.03 | 5.03 | 4.70 | 2,800 | 0 | 0.0 | |
| 06/03/2024 |
5.10
|
2,443,100 | 5.79 | 5.79 | 5.09 | 4,200 | 500 | 0.0 | |
| 05/03/2024 |
5.42
|
6,645,000 | 5.42 | 5.42 | 5.41 | 151,400 | 46,100 | 0.6 | |
| 04/03/2024 |
5.07
|
372,300 | 5.07 | 5.07 | 5.07 | 0 | 17,000 | -0.1 | |
| 01/03/2024 |
4.74
|
363,500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 29/02/2024 |
4.44
|
1,524,400 | 4.15 | 4.44 | 4.15 | 500 | 0 | 0.0 | |
| 28/02/2024 |
4.15
|
47,400 | 4.12 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 27/02/2024 |
4.16
|
46,000 | 4.19 | 4.19 | 4.12 | 0 | 100 | -0.0 | |
| 26/02/2024 |
4.15
|
32,300 | 4.15 | 4.18 | 4.14 | 0 | 1,100 | -0.0 | |
| 23/02/2024 |
4.15
|
72,600 | 4.18 | 4.19 | 4.15 | 0 | 0 | 0 | |
| 22/02/2024 |
4.18
|
52,900 | 4.19 | 4.23 | 4.17 | 0 | 500 | -0.0 | |
| 21/02/2024 |
4.18
|
62,200 | 4.19 | 4.21 | 4.14 | 0 | 0 | 0 | |
| 20/02/2024 |
4.19
|
26,500 | 4.19 | 4.20 | 4.14 | 0 | 0 | 0 | |
| 19/02/2024 |
4.19
|
41,100 | 4.17 | 4.20 | 4.16 | 0 | 0 | 0 | |
| 16/02/2024 |
4.17
|
69,400 | 4.19 | 4.19 | 4.10 | 100 | 0 | 0.0 | |
| 15/02/2024 |
4.21
|
17,200 | 4.15 | 4.24 | 4.14 | 0 | 0 | 0 | |
| 07/02/2024 |
4.14
|
18,100 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
| 06/02/2024 |
4.14
|
33,500 | 4.10 | 4.18 | 4.09 | 0 | 0 | 0 | |
| 05/02/2024 |
4.10
|
152,000 | 4.22 | 4.22 | 4.09 | 0 | 1,200 | -0.0 | |
| 02/02/2024 |
4.18
|
57,400 | 4.17 | 4.28 | 4.15 | 0 | 100 | -0.0 | |
| 01/02/2024 |
4.17
|
34,900 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 | |