Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-22) |
0.04 | 0.47% | 2,110,100 | 5,200 | 0.0 |
8.22
8.55
8.54
|
2 tháng
(2024-12-23) |
0.22 | 2.64% | 5,498,400 | 70,300 | 0.6 |
8.14
8.96
8.54
|
3 tháng
(2024-11-25) |
-0.13 | -1.50% | 8,092,200 | 64,100 | 0.6 |
8.14
8.96
8.54
|
6 tháng
(2024-08-26) |
-1.26 | -12.86% | 19,040,700 | 53,900 | 0.5 |
8.14
9.97
8.54
|
12 tháng
(2024-02-27) |
-2.06 | -19.43% | 52,831,300 | 1,700 | -0.1 |
8.14
10.90
8.54
|
24 tháng
(2023-03-06) |
0.47 | 5.88% | 195,994,100 | 971,068 | 12.6 |
7.61
12.11
8.54
|
36 tháng
(2022-03-09) |
-2.83 | -24.91% | 221,970,900 | 1,252,011 | 15.9 |
7.49
12.11
8.54
|
60 tháng
(2020-03-19) |
-2.06 | -19.41% | 386,503,320 | 1,426,211 | 18.4 |
7.49
15.44
8.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2024 |
9.27
|
288,100 | 9.30 | 9.35 | 9.20 | 18,500 | 0 | 0.2 | |
06/05/2024 |
9.39
|
380,400 | 9.40 | 9.40 | 9.11 | 8,200 | 9,800 | -0.0 | |
03/05/2024 |
9.25
|
221,900 | 9.40 | 9.45 | 9.25 | 600 | 8,500 | -0.1 | |
02/05/2024 |
9.30
|
183,100 | 9.30 | 9.60 | 9.25 | 3,100 | 5,900 | -0.0 | |
26/04/2024 |
9.25
|
66,900 | 9.49 | 9.49 | 9.25 | 0 | 500 | -0.0 | |
25/04/2024 |
9.30
|
164,600 | 9.30 | 9.50 | 9.30 | 600 | 100 | 0.0 | |
24/04/2024 |
9.49
|
199,800 | 9.59 | 9.59 | 9.30 | 600 | 700 | -0.0 | |
23/04/2024 |
9.30
|
134,200 | 9.60 | 9.60 | 9.28 | 1,400 | 5,900 | -0.0 | |
22/04/2024 |
9.53
|
196,600 | 9.65 | 9.68 | 9.50 | 200 | 5,500 | -0.1 | |
19/04/2024 |
9.56
|
362,300 | 9.10 | 9.70 | 9.10 | 2,000 | 7,800 | -0.1 | |
17/04/2024 |
9.70
|
58,100 | 9.60 | 9.90 | 9.60 | 700 | 7,000 | -0.1 | |
16/04/2024 |
9.80
|
482,500 | 9.49 | 9.89 | 9.49 | 28,700 | 13,500 | 0.1 | |
15/04/2024 |
9.50
|
360,400 | 10.15 | 10.30 | 9.50 | 0 | 13,200 | -0.1 | |
12/04/2024 |
10.10
|
163,900 | 10.45 | 10.45 | 10.10 | 0 | 100 | -0.0 | |
11/04/2024 |
10.15
|
247,900 | 10.25 | 10.30 | 9.90 | 9,800 | 8,700 | 0.0 | |
10/04/2024 |
10.25
|
152,200 | 10.40 | 10.40 | 10.25 | 0 | 5,100 | -0.1 | |
09/04/2024 |
10.25
|
170,800 | 10.25 | 10.25 | 10.20 | 0 | 3,800 | -0.0 | |
08/04/2024 |
10.20
|
275,900 | 10.20 | 10.40 | 10.20 | 0 | 15,300 | -0.2 | |
05/04/2024 |
10.25
|
61,900 | 10.35 | 10.35 | 10.25 | 300 | 6,700 | -0.1 | |
04/04/2024 |
10.30
|
168,100 | 10.30 | 10.40 | 10.20 | 0 | 4,800 | -0.0 | |
03/04/2024 |
10.40
|
159,200 | 10.70 | 10.70 | 10.40 | 3,400 | 0 | 0.0 | |
02/04/2024 |
10.65
|
151,100 | 10.40 | 10.65 | 10.35 | 200 | 12,000 | -0.1 | |
01/04/2024 |
10.40
|
190,500 | 10.20 | 10.45 | 10.20 | 4,000 | 19,800 | -0.2 | |
29/03/2024 |
10.50
|
218,500 | 10.50 | 10.50 | 10.40 | 0 | 8,300 | -0.1 | |
28/03/2024 |
10.50
|
197,200 | 10.55 | 10.65 | 10.50 | 0 | 16,300 | -0.2 | |
27/03/2024 |
10.55
|
254,300 | 10.50 | 10.75 | 10.50 | 7,300 | 3,400 | 0.0 | |
26/03/2024 |
10.50
|
240,500 | 10.45 | 10.60 | 10.40 | 3,700 | 5,900 | -0.0 | |
25/03/2024 |
10.50
|
317,500 | 10.55 | 10.60 | 10.40 | 2,800 | 0 | 0.0 | |
22/03/2024 |
10.60
|
398,200 | 10.70 | 10.70 | 10.50 | 600 | 6,800 | -0.1 | |
21/03/2024 |
10.55
|
310,000 | 10.55 | 10.65 | 10.50 | 18,200 | 0 | 0.2 | |
20/03/2024 |
10.55
|
276,000 | 10.30 | 10.60 | 10.30 | 6,200 | 1,900 | 0.0 | |
19/03/2024 |
10.30
|
210,500 | 10.45 | 10.45 | 10.30 | 0 | 2,200 | -0.0 | |
18/03/2024 |
10.40
|
585,300 | 10.55 | 10.70 | 10.30 | 1,000 | 14,200 | -0.1 | |
15/03/2024 |
10.70
|
277,100 | 10.95 | 10.95 | 10.65 | 0 | 14,400 | -0.2 | |
14/03/2024 |
10.90
|
578,300 | 10.75 | 11.20 | 10.65 | 40,100 | 16,600 | 0.3 | |
13/03/2024 |
10.75
|
741,400 | 10.30 | 10.95 | 10.20 | 13,100 | 0 | 0.1 | |
12/03/2024 |
10.30
|
273,700 | 10.20 | 10.30 | 10.15 | 4,300 | 0 | 0.0 | |
11/03/2024 |
10.20
|
342,700 | 10.15 | 10.30 | 10.05 | 13,600 | 100 | 0.1 | |
08/03/2024 |
10.15
|
340,700 | 10.25 | 10.35 | 10.15 | 1,900 | 500 | 0.0 | |
07/03/2024 |
10.35
|
270,100 | 10.35 | 10.45 | 10.25 | 0 | 3,200 | -0.0 | |
06/03/2024 |
10.30
|
193,700 | 10.50 | 10.50 | 10.30 | 500 | 15,300 | -0.2 | |
05/03/2024 |
10.50
|
264,900 | 10.75 | 10.75 | 10.45 | 0 | 10,700 | -0.1 | |
04/03/2024 |
10.65
|
416,100 | 10.30 | 10.70 | 10.30 | 15,300 | 0 | 0.2 | |
01/03/2024 |
10.40
|
370,900 | 10.35 | 10.45 | 10.25 | 5,200 | 0 | 0.1 | |
29/02/2024 |
10.35
|
290,000 | 10.50 | 10.50 | 10.25 | 0 | 0 | 0 | |
28/02/2024 |
10.35
|
264,800 | 10.60 | 10.60 | 10.30 | 3,900 | 0 | 0.0 | |
27/02/2024 |
10.60
|
253,700 | 10.30 | 10.60 | 10.30 | 15,100 | 0 | 0.2 | |
26/02/2024 |
10.30
|
243,600 | 10.25 | 10.40 | 10.05 | 21,600 | 0 | 0.2 | |
23/02/2024 |
10.25
|
401,300 | 10.50 | 10.55 | 10.20 | 11,500 | 4,400 | 0.1 | |
22/02/2024 |
10.55
|
216,100 | 10.60 | 10.65 | 10.50 | 0 | 0 | 0 | |
21/02/2024 |
10.60
|
311,400 | 10.65 | 10.70 | 10.45 | 4,900 | 0 | 0.1 | |
20/02/2024 |
10.65
|
306,300 | 10.75 | 10.75 | 10.50 | 2,000 | 0 | 0.0 | |
19/02/2024 |
10.75
|
345,400 | 10.80 | 10.85 | 10.60 | 0 | 4,600 | -0.0 | |
16/02/2024 |
10.85
|
239,500 | 10.90 | 10.90 | 10.65 | 0 | 4,300 | -0.0 | |
15/02/2024 |
10.80
|
330,500 | 10.45 | 10.95 | 10.35 | 17,200 | 0 | 0.2 | |
07/02/2024 |
10.40
|
247,100 | 10.25 | 10.40 | 10.15 | 0 | 4,400 | -0.0 | |
06/02/2024 |
10.25
|
212,200 | 10.45 | 10.45 | 10.15 | 400 | 4,300 | -0.0 | |
05/02/2024 |
10.15
|
244,600 | 10.05 | 10.20 | 9.95 | 100 | 2,400 | -0.0 | |
02/02/2024 |
10
|
217,400 | 10.20 | 10.20 | 10 | 0 | 11,300 | -0.1 | |
01/02/2024 |
10.20
|
411,300 | 9.80 | 10.25 | 9.80 | 1,400 | 3,500 | -0.0 | |
31/01/2024 |
9.80
|
274,100 | 10.10 | 10.10 | 9.35 | 0 | 9,200 | -0.1 | |
30/01/2024 |
10
|
551,900 | 9.62 | 10.20 | 9.61 | 13,700 | 200 | 0.1 | |
29/01/2024 |
9.61
|
216,600 | 9.70 | 9.70 | 9.52 | 0 | 7,400 | -0.1 | |
26/01/2024 |
9.58
|
179,200 | 9.65 | 9.65 | 9.52 | 0 | 7,300 | -0.1 | |
25/01/2024 |
9.56
|
177,500 | 9.55 | 9.60 | 9.52 | 600 | 3,300 | -0.0 | |
24/01/2024 |
9.60
|
151,200 | 9.69 | 9.70 | 9.55 | 0 | 1,700 | -0.0 | |
23/01/2024 |
9.69
|
139,500 | 9.72 | 9.77 | 9.63 | 0 | 11,900 | -0.1 | |
22/01/2024 |
9.64
|
164,200 | 9.80 | 9.80 | 9.61 | 0 | 8,600 | -0.1 | |
19/01/2024 |
9.79
|
142,400 | 9.80 | 9.89 | 9.78 | 0 | 800 | -0.0 | |
18/01/2024 |
9.78
|
135,500 | 9.94 | 9.95 | 9.65 | 900 | 5,200 | -0.0 | |
17/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07) | |||||||||
17/01/2024 |
9.94
|
279,200 | 9.70 | 10 | 9.53 | 1,600 | 3,000 | -0.0 | |
16/01/2024 |
9.53
|
225,800 | 9.62 | 9.67 | 9.44 | 0 | 4,700 | -0.0 | |
15/01/2024 |
9.62
|
220,800 | 9.67 | 9.67 | 9.53 | 0 | 3,700 | -0.0 | |
12/01/2024 |
9.53
|
231,700 | 9.62 | 9.72 | 9.44 | 0 | 3,700 | -0.0 | |
11/01/2024 |
9.62
|
169,000 | 9.67 | 9.77 | 9.62 | 0 | 0 | 0 | |
10/01/2024 |
9.67
|
317,000 | 9.81 | 9.81 | 9.44 | 0 | 3,600 | -0.0 | |
09/01/2024 |
9.81
|
212,300 | 9.95 | 9.95 | 9.77 | 0 | 0 | 0 | |
08/01/2024 |
9.91
|
227,800 | 9.91 | 9.91 | 9.81 | 1,100 | 0 | 0.0 | |
05/01/2024 |
9.81
|
229,500 | 9.86 | 9.95 | 9.81 | 0 | 0 | 0 | |
04/01/2024 |
9.86
|
273,100 | 9.91 | 9.95 | 9.81 | 3,400 | 0 | 0.0 | |
03/01/2024 |
9.91
|
165,100 | 9.86 | 9.91 | 9.77 | 800 | 0 | 0.0 | |
02/01/2024 |
9.86
|
179,700 | 10 | 10 | 9.72 | 1,200 | 0 | 0.0 | |
29/12/2023 |
9.77
|
169,800 | 9.81 | 9.86 | 9.72 | 3,900 | 0 | 0.0 | |
28/12/2023 |
9.81
|
199,600 | 9.91 | 9.91 | 9.77 | 3,100 | 0 | 0.0 | |
27/12/2023 |
9.91
|
258,400 | 9.91 | 9.91 | 9.77 | 1,200 | 0 | 0.0 | |
26/12/2023 |
9.91
|
220,900 | 10.09 | 10.23 | 9.86 | 5,700 | 0 | 0.1 | |
25/12/2023 |
10.09
|
202,400 | 9.91 | 10.14 | 10 | 3,200 | 0 | 0.0 | |
22/12/2023 |
9.91
|
435,600 | 9.67 | 10.14 | 9.77 | 1,600 | 2,800 | -0.0 | |
21/12/2023 |
9.67
|
165,800 | 9.67 | 9.77 | 9.58 | 0 | 0 | 0 | |
20/12/2023 |
9.67
|
175,100 | 9.67 | 9.72 | 9.58 | 0 | 3,600 | -0.0 | |
19/12/2023 |
9.67
|
143,500 | 9.72 | 9.72 | 9.53 | 0 | 4,100 | -0.0 | |
18/12/2023 |
9.72
|
221,200 | 9.77 | 9.77 | 9.58 | 0 | 6,000 | -0.1 | |
15/12/2023 |
9.77
|
159,700 | 9.77 | 9.95 | 9.67 | 0 | 9,600 | -0.1 | |
14/12/2023 |
9.77
|
242,300 | 9.86 | 9.91 | 9.67 | 0 | 0 | 0 | |
13/12/2023 |
9.86
|
205,500 | 9.95 | 10 | 9.77 | 600 | 6,400 | -0.1 | |
12/12/2023 |
9.95
|
170,500 | 9.91 | 10 | 9.91 | 0 | 0 | 0 | |
11/12/2023 |
9.91
|
180,400 | 9.91 | 9.95 | 9.77 | 0 | 0 | 0 | |
08/12/2023 |
9.91
|
232,500 | 9.67 | 10.05 | 9.77 | 0 | 2,000 | -0.0 | |
07/12/2023 |
9.67
|
241,900 | 9.95 | 10.14 | 9.58 | 600 | 300 | 0.0 | |
06/12/2023 |
9.95
|
799,900 | 9.81 | 9.95 | 9.77 | 0 | 3,200 | -0.0 |