| 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) |
0.30 | 4.76% | 852,200 | -13,560 | -0.1 |
6
6.60
6.60
|
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 943,900 | -20,560 | -0.1 |
6
6.60
6.60
|
|
3 tháng
(2024-06-20) |
-0.70 | -9.59% | 1,210,000 | -14,560 | -0.1 |
6
7.30
6.60
|
|
6 tháng
(2024-03-22) |
-0.40 | -5.71% | 2,629,300 | -6,576 | -0.0 |
6
7.80
6.60
|
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,405,300 | 36,340 | 0.3 |
6
8.93
6.60
|
|
24 tháng
(2022-09-29) |
-3.94 | -37.36% | 15,075,493 | 109,084 | 0.9 |
5.89
10.98
6.60
|
|
36 tháng
(2021-10-04) |
-6.04 | -47.79% | 23,624,183 | 379,499 | 4.5 |
5.89
13.55
6.60
|
|
60 tháng
(2019-10-15) |
-0.40 | -5.77% | 49,523,965 | 521,669 | 7.5 |
5.71
15.56
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
6.40
|
6,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 24/04/2024 |
6.70
|
16,300 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 23/04/2024 |
6.50
|
12,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 22/04/2024 |
6.30
|
29,400 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 19/04/2024 |
6.70
|
18,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 17/04/2024 |
6.30
|
12,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 16/04/2024 |
6.50
|
10,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 15/04/2024 |
6.40
|
17,700 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 | |
| 12/04/2024 |
6.50
|
9,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 11/04/2024 |
6.50
|
13,900 | 6.50 | 6.50 | 6.40 | 280 | 0 | 0.0 | |
| 10/04/2024 |
6.70
|
14,800 | 6.80 | 7 | 6.40 | 100 | 0 | 0.0 | |
| 09/04/2024 |
6.80
|
11,000 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 08/04/2024 |
6.70
|
17,700 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 | |
| 05/04/2024 |
6.70
|
13,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 04/04/2024 |
6.60
|
800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 03/04/2024 |
6.50
|
23,400 | 6.70 | 6.80 | 6.40 | 1,400 | 0 | 0.0 | |
| 02/04/2024 |
6.70
|
4,600 | 6.70 | 6.80 | 6.60 | 600 | 0 | 0.0 | |
| 01/04/2024 |
6.60
|
5,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 29/03/2024 |
6.90
|
13,900 | 6.70 | 6.90 | 6.60 | 0 | 6,696 | -0.0 | |
| 28/03/2024 |
6.80
|
400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 27/03/2024 |
7
|
8,800 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
| 26/03/2024 |
6.90
|
4,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 25/03/2024 |
6.70
|
9,100 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 22/03/2024 |
7
|
300 | 6.90 | 7.10 | 7 | 0 | 0 | 0 | |
| 21/03/2024 |
6.90
|
6,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 20/03/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 19/03/2024 |
7
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 18/03/2024 |
7.20
|
200 | 7.10 | 7.30 | 7.20 | 44 | 0 | 0.0 | |
| 15/03/2024 |
7.10
|
13,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 14/03/2024 |
7.10
|
3,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 13/03/2024 |
7.20
|
3,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 12/03/2024 |
7.10
|
500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 11/03/2024 |
7.10
|
6,400 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 08/03/2024 |
7.10
|
10,000 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 07/03/2024 |
7
|
31,300 | 7.10 | 7.10 | 7 | 21,000 | 0 | 0.1 | |
| 06/03/2024 |
7.10
|
40,700 | 6.90 | 7.30 | 7 | 40,400 | 0 | 0.3 | |
| 05/03/2024 |
6.90
|
19,500 | 7.30 | 7.30 | 6.90 | 8,500 | 0 | 0.1 | |
| 04/03/2024 |
7.30
|
900 | 7 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 01/03/2024 |
7
|
30,200 | 7.20 | 7.30 | 6.80 | 108 | 0 | 0.0 | |
| 29/02/2024 |
7.20
|
10,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 28/02/2024 |
7.50
|
21,500 | 7.90 | 8 | 7.50 | 0 | 0 | 0 | |
| 27/02/2024 |
7.90
|
18,300 | 7.30 | 7.90 | 6.60 | 0 | 10,800 | -0.1 | |
| 26/02/2024 |
7.30
|
25,000 | 7.50 | 7.50 | 6.80 | 0 | 24,900 | -0.2 | |
| 23/02/2024 |
7.50
|
6,700 | 7.70 | 7.70 | 7 | 100 | 6,000 | -0.0 | |
| 22/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 21/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/02/2024 |
7.70
|
1,300 | 7.30 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 19/02/2024 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/02/2024 |
7.30
|
2,800 | 7.80 | 7.80 | 7.10 | 0 | 2,100 | -0.0 | |
| 15/02/2024 |
7.80
|
7,100 | 7.10 | 7.80 | 6.60 | 0 | 6,300 | -0.0 | |
| 07/02/2024 |
7.10
|
1,000 | 7.60 | 8 | 7.10 | 0 | 900 | -0.0 | |
| 06/02/2024 |
7.60
|
500 | 7.60 | 8 | 7.50 | 300 | 300 | 0 | |
| 05/02/2024 |
7.60
|
4,600 | 8 | 8 | 7.50 | 0 | 4,500 | -0.0 | |
| 02/02/2024 |
8
|
200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 | |
| 01/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/01/2024 |
8.20
|
600 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 30/01/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/01/2024 |
7.80
|
2,700 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 26/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 26/01/2024 |
8.60
|
11,800 | 7.86 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 25/01/2024 |
7.86
|
2,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/01/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 23/01/2024 |
7.86
|
1,000 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 22/01/2024 |
7.68
|
8,400 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 19/01/2024 |
7.68
|
10,300 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 18/01/2024 |
7.77
|
9,800 | 8.04 | 8.84 | 7.77 | 0 | 0 | 0 | |
| 17/01/2024 |
8.04
|
200 | 7.68 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 16/01/2024 |
7.68
|
400 | 8.13 | 8.13 | 7.68 | 0 | 0 | 0 | |
| 15/01/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/01/2024 |
8.13
|
3,200 | 8.13 | 8.39 | 7.59 | 0 | 0 | 0 | |
| 11/01/2024 |
8.13
|
2,000 | 8.13 | 8.13 | 8.13 | 2,000 | 0 | 0.0 | |
| 10/01/2024 |
8.13
|
300 | 8.21 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 09/01/2024 |
8.21
|
6,800 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 08/01/2024 |
8.21
|
5,500 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 05/01/2024 |
8.04
|
800 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 | |
| 04/01/2024 |
8.21
|
100 | 8.04 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 03/01/2024 |
8.04
|
600 | 8.30 | 8.30 | 7.68 | 0 | 0 | 0 | |
| 02/01/2024 |
8.30
|
500 | 8.04 | 8.39 | 7.50 | 0 | 0 | 0 | |
| 29/12/2023 |
8.04
|
4,000 | 7.59 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/12/2023 |
7.59
|
7,000 | 8.13 | 8.13 | 7.59 | 0 | 0 | 0 | |
| 27/12/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/12/2023 |
8.13
|
8,800 | 8.04 | 8.13 | 7.41 | 0 | 0 | 0 | |
| 25/12/2023 |
8.04
|
21,400 | 8.93 | 9.73 | 8.04 | 0 | 0 | 0 | |
| 22/12/2023 |
8.93
|
10,800 | 8.13 | 8.93 | 8.04 | 0 | 336 | -0.0 | |
| 21/12/2023 |
8.13
|
1,400 | 7.86 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 20/12/2023 |
7.86
|
13,500 | 7.59 | 8.13 | 7.59 | 0 | 0 | 0 | |
| 19/12/2023 |
7.59
|
3,400 | 7.59 | 8.30 | 7.59 | 0 | 0 | 0 | |
| 18/12/2023 |
7.59
|
6,000 | 7.68 | 7.68 | 7.59 | 6,000 | 0 | 0.1 | |
| 15/12/2023 |
7.68
|
52,400 | 7.05 | 7.68 | 6.88 | 0 | 0 | 0 | |
| 14/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/12/2023 |
7.05
|
100 | 6.88 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/12/2023 |
6.88
|
9,200 | 6.79 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 08/12/2023 |
6.79
|
7,700 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 07/12/2023 |
6.88
|
3,200 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 06/12/2023 |
6.96
|
400 | 6.61 | 6.96 | 6.70 | 0 | 0 | 0 | |
| 05/12/2023 |
6.61
|
5,100 | 7.05 | 7.05 | 6.61 | 0 | 0 | 0 | |
| 04/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 01/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/11/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 29/11/2023 |
7.05
|
200 | 6.61 | 7.05 | 6.96 | 0 | 0 | 0 | |