| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0 | 0% | 1,072,000 | -21 | 0 |
4.02
4.15
4.05
|
|
2 tháng
(2024-11-08) |
-0.19 | -4.48% | 1,658,800 | 25,579 | 0.1 |
4.02
4.24
4.05
|
|
3 tháng
(2024-10-09) |
-0.42 | -9.40% | 3,187,900 | -7,921 | -0.0 |
4.02
4.48
4.05
|
|
6 tháng
(2024-07-11) |
-0.92 | -18.55% | 9,603,700 | -48,421 | -0.2 |
4.02
5.09
4.05
|
|
12 tháng
(2024-01-15) |
-3.56 | -46.81% | 65,821,400 | 220,009 | 1.6 |
4.02
7.72
4.05
|
|
24 tháng
(2023-01-18) |
-0.43 | -9.54% | 128,433,900 | -108,080 | -0.7 |
4.02
10.55
4.05
|
|
36 tháng
(2022-01-24) |
-3.71 | -47.79% | 171,973,900 | 7,070 | -0.6 |
2.94
10.55
4.05
|
|
60 tháng
(2020-02-03) |
-1.84 | -31.26% | 268,877,240 | -2,085,760 | -16.2 |
2.59
10.55
4.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
| 15/08/2024 |
4.72
|
99,100 | 4.80 | 4.80 | 4.66 | 6,600 | 0 | 0.0 | |
| 14/08/2024 |
4.54
|
39,100 | 4.56 | 4.62 | 4.52 | 4,300 | 0 | 0.0 | |
| 13/08/2024 |
4.56
|
60,500 | 4.54 | 4.57 | 4.54 | 5,700 | 0 | 0.0 | |
| 12/08/2024 |
4.53
|
89,100 | 4.60 | 4.66 | 4.53 | 0 | 0 | 0 | |
| 09/08/2024 |
4.58
|
67,600 | 4.54 | 4.68 | 4.51 | 0 | 0 | 0 | |
| 08/08/2024 |
4.55
|
45,500 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 | |
| 07/08/2024 |
4.59
|
62,600 | 4.50 | 4.62 | 4.50 | 17,500 | 0 | 0.1 | |
| 06/08/2024 |
4.50
|
27,700 | 4.50 | 4.73 | 4.41 | 0 | 0 | 0 | |
| 05/08/2024 |
4.44
|
139,600 | 4.55 | 4.62 | 4.40 | 0 | 0 | 0 | |
| 02/08/2024 |
4.55
|
72,900 | 4.60 | 4.63 | 4.50 | 6,000 | 0 | 0.0 | |
| 01/08/2024 |
4.62
|
111,800 | 4.64 | 4.68 | 4.59 | 10,000 | 0 | 0.1 | |
| 31/07/2024 |
4.71
|
120,600 | 4.69 | 4.72 | 4.41 | 0 | 0 | 0 | |
| 30/07/2024 |
4.73
|
75,500 | 4.74 | 4.77 | 4.72 | 0 | 0 | 0 | |
| 29/07/2024 |
4.77
|
101,100 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 | |
| 26/07/2024 |
4.77
|
76,700 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 | |
| 25/07/2024 |
4.79
|
89,300 | 4.83 | 4.87 | 4.75 | 0 | 0 | 0 | |
| 24/07/2024 |
4.83
|
123,300 | 4.77 | 4.85 | 4.72 | 0 | 0 | 0 | |
| 23/07/2024 |
4.81
|
118,500 | 4.83 | 4.86 | 4.79 | 0 | 500 | -0.0 | |
| 22/07/2024 |
4.83
|
132,000 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
| 19/07/2024 |
4.93
|
28,600 | 4.91 | 4.95 | 4.84 | 2,400 | 0 | 0.0 | |
| 18/07/2024 |
4.94
|
55,200 | 4.86 | 4.95 | 4.83 | 0 | 0 | 0 | |
| 17/07/2024 |
4.86
|
172,500 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 | |
| 16/07/2024 |
5.09
|
85,600 | 4.94 | 5.09 | 4.93 | 0 | 0 | 0 | |
| 15/07/2024 |
4.94
|
90,600 | 4.93 | 4.95 | 4.91 | 0 | 10,000 | -0.1 | |
| 12/07/2024 |
4.93
|
99,100 | 4.97 | 4.98 | 4.91 | 0 | 0 | 0 | |
| 11/07/2024 |
4.97
|
40,400 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 | |
| 10/07/2024 |
4.97
|
24,800 | 4.96 | 5.03 | 4.93 | 0 | 0 | 0 | |
| 09/07/2024 |
4.97
|
91,900 | 5 | 5 | 4.95 | 1,000 | 0 | 0.0 | |
| 08/07/2024 |
4.97
|
50,700 | 4.98 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 05/07/2024 |
4.92
|
66,200 | 4.95 | 4.95 | 4.91 | 9,200 | 0 | 0.0 | |
| 04/07/2024 |
4.95
|
49,700 | 4.99 | 5.04 | 4.94 | 2,000 | 0 | 0.0 | |
| 03/07/2024 |
5
|
87,600 | 4.96 | 5.01 | 4.96 | 0 | 0 | 0 | |
| 02/07/2024 |
5.02
|
114,100 | 5 | 5.05 | 4.96 | 0 | 0 | 0 | |
| 01/07/2024 |
5
|
35,900 | 4.94 | 5.02 | 4.86 | 0 | 0 | 0 | |
| 28/06/2024 |
4.94
|
51,800 | 4.89 | 5.02 | 4.86 | 10,000 | 0 | 0.1 | |
| 27/06/2024 |
4.89
|
68,700 | 4.89 | 4.94 | 4.86 | 0 | 0 | 0 | |
| 26/06/2024 |
4.89
|
23,100 | 4.88 | 4.91 | 4.87 | 0 | 0 | 0 | |
| 25/06/2024 |
4.88
|
53,600 | 4.86 | 5 | 4.86 | 0 | 0 | 0 | |
| 24/06/2024 |
4.87
|
79,800 | 4.95 | 5.05 | 4.86 | 10,800 | 0 | 0.1 | |
| 21/06/2024 |
4.92
|
105,600 | 4.93 | 5 | 4.90 | 4,500 | 0 | 0.0 | |
| 20/06/2024 |
4.95
|
81,200 | 4.97 | 5.05 | 4.94 | 20,800 | 0 | 0.1 | |
| 19/06/2024 |
4.97
|
78,900 | 5.03 | 5.04 | 4.61 | 13,500 | 0 | 0.1 | |
| 18/06/2024 |
4.94
|
108,400 | 5.03 | 5.03 | 4.92 | 700 | 0 | 0.0 | |
| 17/06/2024 |
4.94
|
74,000 | 5.03 | 5.03 | 4.94 | 1,400 | 0 | 0.0 | |
| 14/06/2024 |
5.03
|
80,000 | 5.14 | 5.14 | 5.03 | 1,800 | 0 | 0.0 | |
| 13/06/2024 |
5.13
|
80,000 | 5.13 | 5.19 | 5.08 | 300 | 0 | 0.0 | |
| 12/06/2024 |
5.12
|
82,300 | 5.15 | 5.22 | 5.11 | 0 | 0 | 0 | |
| 11/06/2024 |
5.15
|
211,500 | 5.15 | 5.32 | 5.10 | 6,000 | 0 | 0.0 | |
| 10/06/2024 |
5.17
|
253,700 | 5.06 | 5.21 | 5.05 | 20,000 | 0 | 0.1 | |
| 07/06/2024 |
5.06
|
174,600 | 5.11 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 06/06/2024 |
5.10
|
95,100 | 5.02 | 5.12 | 5 | 7,800 | 0 | 0.0 | |
| 05/06/2024 |
5.02
|
195,400 | 5.05 | 5.17 | 5.02 | 500 | 5,000 | -0.0 | |
| 04/06/2024 |
5.05
|
86,800 | 5.18 | 5.18 | 5.05 | 500 | 10,000 | -0.1 | |
| 03/06/2024 |
5.17
|
353,300 | 4.93 | 5.20 | 4.89 | 0 | 500 | -0.0 | |
| 31/05/2024 |
4.91
|
74,900 | 4.96 | 5.05 | 4.91 | 0 | 1,200 | -0.0 | |
| 30/05/2024 |
5.03
|
48,200 | 4.96 | 5.05 | 4.96 | 0 | 900 | -0.0 | |
| 29/05/2024 |
5.06
|
86,500 | 5.05 | 5.08 | 5 | 5,000 | 3,100 | 0.0 | |
| 28/05/2024 |
5.09
|
103,300 | 5.09 | 5.17 | 5 | 0 | 9,200 | -0.1 | |
| 27/05/2024 |
5.14
|
87,900 | 4.95 | 5.14 | 4.86 | 0 | 12,100 | -0.1 | |
| 24/05/2024 |
4.96
|
152,400 | 4.96 | 5.05 | 4.90 | 0 | 7,200 | -0.0 | |
| 23/05/2024 |
5.05
|
191,700 | 5.14 | 5.15 | 4.97 | 0 | 8,300 | -0.0 | |
| 22/05/2024 |
4.94
|
109,000 | 4.86 | 4.95 | 4.83 | 0 | 5,200 | -0.0 | |
| 21/05/2024 |
4.85
|
96,100 | 4.84 | 4.94 | 4.83 | 100 | 5,400 | -0.0 | |
| 20/05/2024 |
4.84
|
103,600 | 4.96 | 4.96 | 4.83 | 0 | 2,600 | -0.0 | |
| 17/05/2024 |
4.83
|
155,600 | 4.94 | 4.94 | 4.82 | 0 | 4,300 | -0.0 | |
| 16/05/2024 |
4.87
|
45,600 | 4.95 | 4.95 | 4.83 | 0 | 4,300 | -0.0 | |
| 15/05/2024 |
4.89
|
61,300 | 4.97 | 4.97 | 4.85 | 0 | 3,300 | -0.0 | |
| 14/05/2024 |
4.86
|
75,500 | 4.90 | 4.90 | 4.83 | 0 | 4,600 | -0.0 | |
| 13/05/2024 |
4.90
|
61,300 | 4.87 | 4.95 | 4.83 | 0 | 2,700 | -0.0 | |
| 10/05/2024 |
4.87
|
136,500 | 5 | 5.01 | 4.86 | 0 | 1,300 | -0.0 | |
| 09/05/2024 |
4.95
|
152,100 | 5.18 | 5.18 | 4.89 | 0 | 2,100 | -0.0 | |
| 08/05/2024 |
4.85
|
238,700 | 4.57 | 4.85 | 4.52 | 3,000 | 5,300 | -0.0 | |
| 07/05/2024 |
4.54
|
155,400 | 4.56 | 4.57 | 4.22 | 10,000 | 3,900 | 0.0 | |
| 06/05/2024 |
4.53
|
57,800 | 4.57 | 4.57 | 4.53 | 0 | 2,800 | -0.0 | |
| 03/05/2024 |
4.50
|
116,200 | 4.53 | 4.58 | 4.50 | 0 | 3,200 | -0.0 | |
| 02/05/2024 |
4.54
|
91,200 | 4.50 | 4.57 | 4.50 | 0 | 3,400 | -0.0 | |
| 26/04/2024 |
4.52
|
91,400 | 4.49 | 4.57 | 4.48 | 0 | 4,000 | -0.0 | |
| 25/04/2024 |
4.52
|
175,300 | 4.51 | 4.58 | 4.49 | 0 | 3,400 | -0.0 | |
| 24/04/2024 |
4.51
|
141,500 | 4.49 | 4.54 | 4.44 | 6,700 | 3,600 | 0.0 | |
| 23/04/2024 |
4.42
|
103,200 | 4.44 | 4.46 | 4.40 | 5,100 | 2,000 | 0.0 | |
| 22/04/2024 |
4.44
|
87,400 | 4.39 | 4.45 | 4.39 | 3,300 | 4,900 | -0.0 | |
| 19/04/2024 |
4.39
|
238,600 | 4.55 | 4.58 | 4.39 | 0 | 5,200 | -0.0 | |
| 17/04/2024 |
4.58
|
153,500 | 4.68 | 4.68 | 4.58 | 7,600 | 3,900 | 0.0 | |
| 16/04/2024 |
4.63
|
420,300 | 4.81 | 4.81 | 4.50 | 0 | 3,200 | -0.0 | |
| 15/04/2024 |
4.81
|
326,100 | 5.08 | 5.08 | 4.81 | 6,900 | 2,800 | 0.0 | |
| 12/04/2024 |
5.06
|
131,000 | 5.09 | 5.11 | 5.06 | 10,000 | 1,800 | 0.0 | |
| 11/04/2024 |
5.09
|
137,600 | 5.16 | 5.16 | 5.08 | 5,700 | 4,800 | 0.0 | |
| 10/04/2024 |
5.16
|
70,000 | 5.24 | 5.24 | 5.15 | 0 | 500 | -0.0 | |
| 09/04/2024 |
5.16
|
196,300 | 5.19 | 5.23 | 5.07 | 0 | 200 | -0.0 | |
| 08/04/2024 |
5.23
|
110,800 | 5.27 | 5.28 | 5.22 | 0 | 0 | 0 | |
| 05/04/2024 |
5.26
|
162,500 | 5.26 | 5.29 | 5.25 | 0 | 0 | 0 | |
| 04/04/2024 |
5.28
|
154,700 | 5.35 | 5.35 | 5.25 | 0 | 1,900 | -0.0 | |
| 03/04/2024 |
5.30
|
99,800 | 5.37 | 5.39 | 5.30 | 1,500 | 0 | 0.0 | |
| 02/04/2024 |
5.32
|
187,800 | 5.30 | 5.34 | 5.28 | 27,800 | 1,000 | 0.2 | |
| 01/04/2024 |
5.34
|
77,900 | 5.35 | 5.38 | 5.33 | 1,000 | 3,800 | -0.0 | |
| 29/03/2024 |
5.35
|
147,200 | 5.39 | 5.40 | 5.34 | 500 | 0 | 0.0 | |
| 28/03/2024 |
5.39
|
104,300 | 5.48 | 5.48 | 5.38 | 2,500 | 0 | 0.0 | |
| 27/03/2024 |
5.40
|
123,100 | 5.38 | 5.43 | 5.38 | 10,400 | 0 | 0.1 | |
| 26/03/2024 |
5.43
|
353,100 | 5.40 | 5.50 | 5.32 | 700 | 3,500 | -0.0 | |
| 25/03/2024 |
5.34
|
123,100 | 5.50 | 5.50 | 5.33 | 4,500 | 16,100 | -0.1 | |