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) |
-0.74 | -7.91% | 1,324,100 | 1,000 | 0.0 |
8.50
9.35
8.61
|
2 tháng
(2024-07-22) |
-0.78 | -8.31% | 4,515,400 | -6,100 | -0.1 |
8.50
9.52
8.61
|
3 tháng
(2024-06-20) |
-1.19 | -12.14% | 13,839,200 | 8,400 | 0.1 |
8.50
10.40
8.61
|
6 tháng
(2024-03-22) |
-0.18 | -2.05% | 18,577,100 | 21,578 | 0.2 |
8.28
10.40
8.61
|
12 tháng
(2023-09-25) |
-1.36 | -13.64% | 25,626,500 | 14,478 | 0.1 |
8.28
10.90
8.61
|
24 tháng
(2022-09-29) |
0.05 | 0.60% | 75,836,300 | 3,390,078 | 34.7 |
5.62
10.90
8.61
|
36 tháng
(2021-10-04) |
-3.55 | -29.21% | 174,599,700 | 3,335,879 | 33.9 |
5.62
15.86
8.61
|
60 tháng
(2019-10-15) |
3.71 | 75.72% | 218,467,010 | 3,181,269 | 33.7 |
2.26
15.86
8.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
8.76
|
117,600 | 8.78 | 8.78 | 8.52 | 0 | 0 | 0 | |
24/04/2024 |
8.74
|
51,200 | 8.75 | 8.75 | 8.74 | 0 | 100 | -0.0 | |
23/04/2024 |
8.69
|
9,800 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 | |
22/04/2024 |
8.70
|
100,400 | 8.78 | 8.79 | 8.25 | 0 | 100 | -0.0 | |
19/04/2024 |
8.70
|
98,300 | 8.40 | 8.80 | 8.40 | 1,100 | 0 | 0.0 | |
17/04/2024 |
8.75
|
47,700 | 8.78 | 8.79 | 8.35 | 1,500 | 0 | 0.0 | |
16/04/2024 |
8.79
|
17,100 | 8.21 | 8.99 | 8.21 | 600 | 0 | 0.0 | |
15/04/2024 |
8.79
|
6,000 | 8.85 | 8.85 | 8.79 | 0 | 0 | 0 | |
12/04/2024 |
8.79
|
49,000 | 9.23 | 9.23 | 8.79 | 0 | 0 | 0 | |
11/04/2024 |
9.24
|
28,700 | 9.20 | 9.24 | 8.91 | 0 | 0 | 0 | |
10/04/2024 |
9.20
|
13,500 | 9.19 | 9.20 | 8.92 | 0 | 0 | 0 | |
09/04/2024 |
9.24
|
12,400 | 8.70 | 9.24 | 8.70 | 0 | 0 | 0 | |
08/04/2024 |
9.05
|
6,300 | 8.90 | 9.05 | 8.62 | 0 | 100 | -0.0 | |
05/04/2024 |
8.95
|
90,900 | 9.05 | 9.09 | 8.85 | 0 | 8,300 | -0.1 | |
04/04/2024 |
8.79
|
44,800 | 8.90 | 8.90 | 8.55 | 0 | 200 | -0.0 | |
03/04/2024 |
9
|
66,300 | 8.93 | 9 | 8.71 | 0 | 300 | -0.0 | |
02/04/2024 |
8.94
|
21,100 | 8.88 | 8.95 | 8.56 | 1,400 | 200 | 0.0 | |
01/04/2024 |
8.87
|
85,200 | 8.78 | 8.98 | 8.60 | 7,100 | 0 | 0.1 | |
29/03/2024 |
8.84
|
10,000 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 | |
28/03/2024 |
8.79
|
13,300 | 8.61 | 8.87 | 8.50 | 500 | 0 | 0.0 | |
27/03/2024 |
8.89
|
3,800 | 8.89 | 8.89 | 8.83 | 0 | 0 | 0 | |
26/03/2024 |
8.90
|
27,400 | 8 | 8.90 | 8 | 0 | 0 | 0 | |
25/03/2024 |
8.42
|
15,900 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 | |
22/03/2024 |
8.79
|
55,000 | 8.80 | 8.88 | 8.51 | 0 | 200 | -0.0 | |
21/03/2024 |
8.80
|
16,800 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 | |
20/03/2024 |
8.87
|
61,000 | 8.89 | 8.89 | 8.87 | 0 | 0 | 0 | |
19/03/2024 |
8.89
|
61,400 | 8.90 | 8.96 | 8.30 | 200 | 0 | 0.0 | |
18/03/2024 |
8.90
|
92,100 | 8.90 | 9.10 | 8.35 | 0 | 0 | 0 | |
15/03/2024 |
8.90
|
24,000 | 8.90 | 8.92 | 8.78 | 0 | 0 | 0 | |
14/03/2024 |
8.90
|
75,300 | 8.90 | 9.17 | 8.89 | 0 | 0 | 0 | |
13/03/2024 |
8.90
|
90,900 | 9.05 | 9.10 | 8.84 | 0 | 0 | 0 | |
12/03/2024 |
9.05
|
73,200 | 9.20 | 9.20 | 9 | 0 | 1,900 | -0.0 | |
11/03/2024 |
9.20
|
42,300 | 9.21 | 9.22 | 9.04 | 0 | 300 | -0.0 | |
08/03/2024 |
9.21
|
66,200 | 9.21 | 9.25 | 8.80 | 0 | 0 | 0 | |
07/03/2024 |
9.21
|
97,200 | 9.22 | 9.24 | 9.21 | 0 | 0 | 0 | |
06/03/2024 |
9.22
|
75,000 | 9.20 | 9.25 | 9.18 | 0 | 0 | 0 | |
05/03/2024 |
9.20
|
121,500 | 9.15 | 9.27 | 9.16 | 0 | 0 | 0 | |
04/03/2024 |
9.15
|
95,100 | 9.03 | 9.26 | 9.10 | 0 | 0 | 0 | |
01/03/2024 |
9.03
|
108,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
29/02/2024 |
9.10
|
33,100 | 9.10 | 9.10 | 9.08 | 0 | 0 | 0 | |
28/02/2024 |
9.10
|
198,500 | 9.19 | 9.19 | 9 | 0 | 0 | 0 | |
27/02/2024 |
9.19
|
600 | 9.03 | 9.29 | 9.19 | 0 | 100 | -0.0 | |
26/02/2024 |
9.03
|
26,900 | 9.28 | 9.28 | 9 | 0 | 0 | 0 | |
23/02/2024 |
9.28
|
37,200 | 9.19 | 9.28 | 9.10 | 0 | 0 | 0 | |
22/02/2024 |
9.19
|
22,500 | 9.25 | 9.25 | 9.19 | 0 | 100 | -0.0 | |
21/02/2024 |
9.25
|
2,300 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 | |
20/02/2024 |
9.39
|
8,600 | 9.28 | 9.39 | 9.25 | 0 | 0 | 0 | |
19/02/2024 |
9.28
|
2,300 | 9.26 | 9.30 | 9.26 | 0 | 200 | -0.0 | |
16/02/2024 |
9.26
|
19,200 | 9.45 | 9.45 | 9.25 | 0 | 0 | 0 | |
15/02/2024 |
9.45
|
1,700 | 9.47 | 9.47 | 9.23 | 0 | 100 | -0.0 | |
07/02/2024 |
9.47
|
7,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
06/02/2024 |
9.40
|
92,900 | 9.49 | 9.53 | 9.40 | 0 | 0 | 0 | |
05/02/2024 |
9.49
|
107,000 | 9.55 | 9.60 | 9.48 | 0 | 0 | 0 | |
02/02/2024 |
9.55
|
18,000 | 9.22 | 9.65 | 9.22 | 100 | 0 | 0.0 | |
01/02/2024 |
9.22
|
3,300 | 9.60 | 9.62 | 9.12 | 0 | 500 | -0.0 | |
31/01/2024 |
9.60
|
88,800 | 9.64 | 9.65 | 9.07 | 2,700 | 0 | 0.0 | |
30/01/2024 |
9.64
|
10,900 | 9.65 | 9.65 | 9.56 | 0 | 800 | -0.0 | |
29/01/2024 |
9.65
|
22,900 | 9.68 | 9.69 | 9.35 | 500 | 300 | 0.0 | |
26/01/2024 |
9.68
|
48,500 | 9.70 | 9.70 | 9.07 | 0 | 6,400 | -0.1 | |
25/01/2024 |
9.70
|
1,600 | 9.77 | 9.77 | 9.50 | 0 | 0 | 0 | |
24/01/2024 |
9.77
|
61,200 | 9.70 | 9.78 | 9.20 | 100 | 0 | 0.0 | |
23/01/2024 |
9.70
|
85,100 | 9.73 | 9.73 | 9.40 | 1,000 | 0 | 0.0 | |
22/01/2024 |
9.73
|
26,300 | 9.72 | 9.73 | 9.56 | 0 | 1,000 | -0.0 | |
19/01/2024 |
9.72
|
4,800 | 9.73 | 9.73 | 9.72 | 0 | 0 | 0 | |
18/01/2024 |
9.73
|
22,000 | 9.73 | 9.73 | 9.61 | 0 | 0 | 0 | |
17/01/2024 |
9.73
|
8,200 | 9.75 | 9.75 | 9.60 | 0 | 0 | 0 | |
16/01/2024 |
9.75
|
33,500 | 9.79 | 9.79 | 9.50 | 0 | 0 | 0 | |
15/01/2024 |
9.79
|
15,400 | 9.79 | 9.79 | 9.59 | 0 | 0 | 0 | |
12/01/2024 |
9.79
|
63,800 | 9.79 | 9.80 | 9.53 | 0 | 0 | 0 | |
11/01/2024 |
9.79
|
62,400 | 9.79 | 9.79 | 9.55 | 0 | 0 | 0 | |
10/01/2024 |
9.79
|
83,400 | 9.76 | 9.79 | 9.55 | 0 | 0 | 0 | |
09/01/2024 |
9.76
|
75,400 | 9.79 | 9.79 | 9.56 | 0 | 0 | 0 | |
08/01/2024 |
9.79
|
27,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
05/01/2024 |
9.80
|
60,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
04/01/2024 |
9.70
|
104,500 | 9.80 | 9.80 | 9.65 | 0 | 0 | 0 | |
03/01/2024 |
9.80
|
19,500 | 9.72 | 9.80 | 9.71 | 0 | 0 | 0 | |
02/01/2024 |
9.72
|
24,200 | 9.84 | 9.84 | 9.72 | 0 | 0 | 0 | |
29/12/2023 |
9.84
|
1,200 | 9.86 | 9.86 | 9.70 | 0 | 0 | 0 | |
28/12/2023 |
9.86
|
11,700 | 9.70 | 9.86 | 9.70 | 0 | 0 | 0 | |
27/12/2023 |
9.70
|
12,200 | 9.87 | 9.88 | 9.70 | 0 | 0 | 0 | |
26/12/2023 |
9.87
|
15,800 | 9.87 | 9.87 | 9.70 | 0 | 0 | 0 | |
25/12/2023 |
9.87
|
49,900 | 9.70 | 9.87 | 9.67 | 0 | 0 | 0 | |
22/12/2023 |
9.70
|
17,900 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 | |
21/12/2023 |
9.88
|
13,100 | 9.87 | 9.89 | 9.77 | 0 | 0 | 0 | |
20/12/2023 |
9.87
|
15,300 | 9.88 | 9.90 | 9.75 | 0 | 0 | 0 | |
19/12/2023 |
9.88
|
6,500 | 9.81 | 9.88 | 9.71 | 0 | 0 | 0 | |
18/12/2023 |
9.81
|
22,500 | 9.94 | 9.98 | 9.80 | 0 | 0 | 0 | |
15/12/2023 |
9.94
|
21,100 | 9.99 | 9.99 | 9.77 | 0 | 0 | 0 | |
14/12/2023 |
9.99
|
5,100 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
13/12/2023 |
10
|
45,600 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
12/12/2023 |
10
|
30,300 | 9.99 | 10 | 9.80 | 0 | 0 | 0 | |
11/12/2023 |
9.99
|
4,200 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
08/12/2023 |
9.99
|
53,500 | 9.95 | 10.10 | 9.85 | 0 | 0 | 0 | |
07/12/2023 |
9.95
|
68,000 | 9.99 | 10 | 9.85 | 0 | 0 | 0 | |
06/12/2023 |
9.99
|
30,600 | 10 | 10 | 9.85 | 0 | 300 | -0.0 | |
05/12/2023 |
10
|
4,000 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 | |
04/12/2023 |
10.10
|
31,500 | 9.96 | 10.10 | 9.96 | 0 | 0 | 0 | |
01/12/2023: Quyền mua cổ phiếu: 1000/659.28123 Giá: 10 (Volume + 65.93%, Ratio=0.66) | |||||||||
01/12/2023 |
9.96
|
16,700 | 9.94 | 9.96 | 9.85 | 0 | 0 | 0 | |
30/11/2023 |
9.90
|
128,700 | 9.94 | 10.05 | 9.90 | 0 | 0 | 0 | |
29/11/2023 |
9.94
|
6,700 | 9.91 | 9.96 | 9.80 | 0 | 0 | 0 |