Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.06 | -0.90% | 3,045,300 | 0 | 0 |
6.48
6.74
6.56
|
2 tháng
(2024-07-22) |
0.20 | 3.12% | 6,168,100 | 0 | 0 |
6.32
7.10
6.56
|
3 tháng
(2024-06-20) |
0.28 | 4.43% | 10,388,100 | 0 | 0 |
6.26
7.10
6.56
|
6 tháng
(2024-03-22) |
0 | 0% | 15,212,100 | -780 | -0.0 |
5.83
7.10
6.56
|
12 tháng
(2023-09-25) |
0.68 | 11.49% | 27,288,600 | -21,280 | -0.1 |
5.21
7.49
6.56
|
24 tháng
(2022-09-29) |
0.59 | 9.82% | 43,592,700 | 2,320 | -0.1 |
4.66
7.49
6.56
|
36 tháng
(2021-10-04) |
-5.35 | -44.77% | 113,114,200 | -134,980 | -1.9 |
4.66
13.50
6.56
|
60 tháng
(2019-10-15) |
-6.34 | -49.01% | 208,522,870 | 66,880 | 1.5 |
4.66
17.67
6.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
5.90
|
65,200 | 6 | 6.04 | 5.90 | 0 | 0 | 0 | |
24/04/2024 |
5.91
|
70,300 | 5.92 | 5.98 | 5.84 | 0 | 0 | 0 | |
23/04/2024 |
5.84
|
31,700 | 5.85 | 6.17 | 5.75 | 0 | 0 | 0 | |
22/04/2024 |
5.83
|
49,700 | 5.98 | 6.06 | 5.83 | 0 | 0 | 0 | |
19/04/2024 |
5.89
|
267,800 | 6.32 | 6.32 | 5.89 | 0 | 700 | -0.0 | |
17/04/2024 |
6.33
|
62,300 | 6.38 | 6.45 | 6.11 | 0 | 0 | 0 | |
16/04/2024 |
6.45
|
79,100 | 6.16 | 6.50 | 6.15 | 0 | 0 | 0 | |
15/04/2024 |
6.35
|
90,600 | 6.30 | 6.67 | 6.19 | 0 | 0 | 0 | |
12/04/2024 |
6.34
|
90,800 | 6.38 | 6.38 | 6.21 | 0 | 0 | 0 | |
11/04/2024 |
6.38
|
115,800 | 6.43 | 6.44 | 6.06 | 0 | 0 | 0 | |
10/04/2024 |
6.45
|
87,300 | 6.56 | 6.65 | 6.38 | 0 | 0 | 0 | |
09/04/2024 |
6.49
|
70,000 | 6.54 | 6.55 | 6.46 | 0 | 0 | 0 | |
08/04/2024 |
6.46
|
540,100 | 6.82 | 6.82 | 6.46 | 0 | 0 | 0 | |
05/04/2024 |
6.38
|
89,900 | 6.46 | 6.55 | 6.35 | 0 | 0 | 0 | |
04/04/2024 |
6.46
|
36,600 | 6.53 | 6.59 | 6.46 | 0 | 0 | 0 | |
03/04/2024 |
6.59
|
45,100 | 6.52 | 6.67 | 6.52 | 0 | 0 | 0 | |
02/04/2024 |
6.60
|
85,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
01/04/2024 |
6.50
|
69,500 | 6.51 | 6.51 | 6.45 | 0 | 0 | 0 | |
29/03/2024 |
6.50
|
100,800 | 6.46 | 6.60 | 6.46 | 0 | 0 | 0 | |
28/03/2024 |
6.50
|
91,900 | 6.51 | 6.57 | 6.45 | 0 | 0 | 0 | |
27/03/2024 |
6.57
|
72,600 | 6.52 | 6.59 | 6.47 | 0 | 0 | 0 | |
26/03/2024 |
6.57
|
36,300 | 6.60 | 6.60 | 6.46 | 0 | 0 | 0 | |
25/03/2024 |
6.60
|
89,100 | 6.60 | 6.72 | 6.50 | 0 | 0 | 0 | |
22/03/2024 |
6.60
|
63,700 | 6.65 | 6.70 | 6.58 | 0 | 0 | 0 | |
21/03/2024 |
6.65
|
122,100 | 6.68 | 6.80 | 6.60 | 0 | 0 | 0 | |
20/03/2024 |
6.68
|
48,900 | 6.73 | 6.75 | 6.67 | 0 | 0 | 0 | |
19/03/2024 |
6.73
|
44,900 | 6.66 | 6.80 | 6.67 | 0 | 0 | 0 | |
18/03/2024 |
6.66
|
112,000 | 6.82 | 6.82 | 6.63 | 0 | 0 | 0 | |
15/03/2024 |
6.82
|
149,400 | 6.82 | 6.90 | 6.69 | 0 | 0 | 0 | |
14/03/2024 |
6.82
|
57,600 | 6.81 | 6.92 | 6.71 | 0 | 0 | 0 | |
13/03/2024 |
6.81
|
106,600 | 6.61 | 7 | 6.61 | 0 | 0 | 0 | |
12/03/2024 |
6.61
|
122,300 | 6.75 | 6.76 | 6.61 | 0 | 0 | 0 | |
11/03/2024 |
6.75
|
113,800 | 6.89 | 6.92 | 6.64 | 0 | 0 | 0 | |
08/03/2024 |
6.89
|
114,000 | 6.87 | 6.98 | 6.71 | 0 | 0 | 0 | |
07/03/2024 |
6.87
|
215,800 | 7 | 7.01 | 6.70 | 0 | 0 | 0 | |
06/03/2024 |
7
|
145,500 | 7.10 | 7.15 | 6.97 | 0 | 0 | 0 | |
05/03/2024 |
7.10
|
214,700 | 7.15 | 7.20 | 7.04 | 0 | 0 | 0 | |
04/03/2024 |
7.15
|
212,800 | 7.21 | 7.32 | 7.15 | 0 | 0 | 0 | |
01/03/2024 |
7.21
|
167,100 | 7.19 | 7.33 | 7.20 | 0 | 0 | 0 | |
29/02/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
29/02/2024 |
7.19
|
235,600 | 8.66 | 8.66 | 7.16 | 0 | 0 | 0 | |
28/02/2024 |
7.31
|
303,100 | 7.35 | 7.40 | 7.28 | 0 | 0 | 0 | |
27/02/2024 |
7.35
|
288,100 | 7.23 | 7.45 | 7.13 | 0 | 0 | 0 | |
26/02/2024 |
7.23
|
273,700 | 7.30 | 7.35 | 7.14 | 0 | 0 | 0 | |
23/02/2024 |
7.30
|
214,900 | 7.45 | 7.49 | 7.21 | 0 | 0 | 0 | |
22/02/2024 |
7.45
|
270,400 | 7.49 | 7.50 | 7.37 | 0 | 0 | 0 | |
21/02/2024 |
7.49
|
138,200 | 7.44 | 7.55 | 7.35 | 0 | 0 | 0 | |
20/02/2024 |
7.44
|
290,400 | 7.21 | 7.70 | 7.21 | 0 | 0 | 0 | |
19/02/2024 |
7.21
|
409,600 | 7.34 | 7.85 | 7.20 | 0 | 5,000 | -0.0 | |
16/02/2024 |
7.34
|
446,300 | 7.21 | 7.48 | 7.30 | 0 | 0 | 0 | |
15/02/2024 |
7.21
|
665,800 | 6.74 | 7.21 | 7.19 | 0 | 0 | 0 | |
07/02/2024 |
6.74
|
106,300 | 6.30 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/02/2024 |
6.30
|
84,000 | 6.06 | 6.30 | 6.12 | 0 | 0 | 0 | |
05/02/2024 |
6.06
|
14,900 | 6.10 | 6.18 | 6.05 | 0 | 0 | 0 | |
02/02/2024 |
6.10
|
34,500 | 6.20 | 6.28 | 6.10 | 0 | 0 | 0 | |
01/02/2024 |
6.20
|
73,500 | 6.19 | 6.30 | 6.06 | 0 | 0 | 0 | |
31/01/2024 |
6.19
|
66,200 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 | |
30/01/2024 |
6.38
|
77,300 | 6.38 | 6.39 | 6.20 | 0 | 0 | 0 | |
29/01/2024 |
6.38
|
23,100 | 6.41 | 6.44 | 6.37 | 0 | 0 | 0 | |
26/01/2024 |
6.41
|
27,400 | 6.39 | 6.42 | 6.33 | 0 | 0 | 0 | |
25/01/2024 |
6.39
|
227,800 | 6.30 | 6.40 | 6.31 | 0 | 0 | 0 | |
24/01/2024 |
6.30
|
38,300 | 6.36 | 6.38 | 6.26 | 0 | 0 | 0 | |
23/01/2024 |
6.36
|
69,400 | 6.40 | 6.47 | 6.27 | 0 | 0 | 0 | |
22/01/2024 |
6.40
|
75,700 | 6.33 | 6.43 | 6.28 | 0 | 0 | 0 | |
19/01/2024 |
6.33
|
43,200 | 6.40 | 6.48 | 6.31 | 0 | 0 | 0 | |
18/01/2024 |
6.40
|
5,600 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
17/01/2024 |
6.38
|
572,200 | 6.08 | 6.50 | 6.07 | 0 | 0 | 0 | |
16/01/2024 |
6.08
|
44,600 | 6.06 | 6.14 | 6.08 | 0 | 0 | 0 | |
15/01/2024 |
6.06
|
30,900 | 6.05 | 6.11 | 6.04 | 0 | 0 | 0 | |
12/01/2024 |
6.05
|
100,800 | 6.20 | 6.20 | 6.05 | 0 | 0 | 0 | |
11/01/2024 |
6.20
|
312,400 | 6 | 6.25 | 5.95 | 0 | 0 | 0 | |
10/01/2024 |
6
|
26,200 | 6.05 | 6.10 | 5.95 | 0 | 0 | 0 | |
09/01/2024 |
6.05
|
59,500 | 6.09 | 6.09 | 6 | 0 | 300 | -0.0 | |
08/01/2024 |
6.09
|
154,700 | 5.97 | 6.20 | 5.98 | 0 | 0 | 0 | |
05/01/2024 |
5.97
|
226,200 | 5.91 | 6.09 | 5.85 | 0 | 0 | 0 | |
04/01/2024 |
5.91
|
66,000 | 5.96 | 6 | 5.91 | 0 | 100 | -0.0 | |
03/01/2024 |
5.96
|
290,800 | 5.84 | 6.18 | 5.96 | 0 | 10,000 | -0.1 | |
02/01/2024 |
5.84
|
262,100 | 5.46 | 5.84 | 5.50 | 0 | 0 | 0 | |
29/12/2023 |
5.46
|
29,700 | 5.45 | 5.46 | 5.40 | 0 | 0 | 0 | |
28/12/2023 |
5.45
|
18,300 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 | |
27/12/2023 |
5.48
|
7,700 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 | |
26/12/2023 |
5.47
|
218,300 | 5.48 | 5.50 | 5.40 | 0 | 0 | 0 | |
25/12/2023 |
5.48
|
23,200 | 5.47 | 5.50 | 5.42 | 0 | 0 | 0 | |
22/12/2023 |
5.47
|
31,000 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 | |
21/12/2023 |
5.50
|
12,500 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
20/12/2023 |
5.55
|
24,300 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 | |
19/12/2023 |
5.59
|
123,400 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
18/12/2023 |
5.67
|
44,100 | 5.66 | 5.69 | 5.56 | 0 | 0 | 0 | |
15/12/2023 |
5.66
|
12,100 | 5.69 | 5.74 | 5.56 | 0 | 0 | 0 | |
14/12/2023 |
5.69
|
20,700 | 5.67 | 5.70 | 5.67 | 0 | 0 | 0 | |
13/12/2023 |
5.67
|
50,600 | 5.66 | 5.70 | 5.59 | 0 | 0 | 0 | |
12/12/2023 |
5.66
|
23,000 | 5.66 | 5.66 | 5.63 | 0 | 0 | 0 | |
11/12/2023 |
5.66
|
6,400 | 5.64 | 5.69 | 5.61 | 0 | 0 | 0 | |
08/12/2023 |
5.64
|
25,500 | 5.62 | 5.76 | 5.62 | 0 | 0 | 0 | |
07/12/2023 |
5.62
|
63,500 | 5.63 | 5.69 | 5.55 | 0 | 0 | 0 | |
06/12/2023 |
5.63
|
23,100 | 5.60 | 5.64 | 5.58 | 0 | 0 | 0 | |
05/12/2023 |
5.60
|
20,700 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 | |
04/12/2023 |
5.65
|
35,500 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 | |
01/12/2023 |
5.67
|
22,900 | 5.69 | 5.69 | 5.48 | 0 | 0 | 0 | |
30/11/2023 |
5.69
|
21,500 | 5.69 | 5.71 | 5.62 | 0 | 0 | 0 | |
29/11/2023 |
5.69
|
16,400 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 |