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) |
-0.34 | -3.76% | 10,137,100 | 185,000 | 1.6 |
8.44
9.05
8.71
|
2 tháng
(2024-07-22) |
0.43 | 5.19% | 27,149,900 | 131,000 | 1.3 |
8.15
9.72
8.71
|
3 tháng
(2024-06-20) |
0.53 | 6.48% | 47,325,400 | -159,900 | -0.8 |
7.93
9.72
8.71
|
6 tháng
(2024-03-22) |
3.63 | 71.46% | 77,106,300 | -6,950 | 0.4 |
4.97
9.72
8.71
|
12 tháng
(2023-09-25) |
2.55 | 41.40% | 93,204,400 | -53,863 | 0.1 |
4.97
9.72
8.71
|
24 tháng
(2022-09-29) |
2.80 | 47.40% | 148,449,300 | -98,473 | -0.8 |
3.60
9.72
8.71
|
36 tháng
(2021-10-04) |
-0.11 | -1.23% | 252,782,700 | -345,773 | -3.0 |
3.60
13.14
8.71
|
60 tháng
(2019-10-15) |
-4.78 | -35.45% | 450,495,310 | 89,337 | 1.0 |
3.60
14.05
8.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
5.50
|
102,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
27/11/2023 |
5.40
|
114,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
24/11/2023 |
5.50
|
114,700 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 | |
23/11/2023 |
5.70
|
156,500 | 5.71 | 5.76 | 5.70 | 0 | 0 | 0 | |
22/11/2023 |
5.71
|
112,300 | 5.70 | 5.72 | 5.68 | 0 | 0 | 0 | |
21/11/2023 |
5.69
|
106,300 | 5.73 | 5.74 | 5.68 | 0 | 0 | 0 | |
20/11/2023 |
5.70
|
135,700 | 5.73 | 5.74 | 5.65 | 0 | 0 | 0 | |
17/11/2023 |
5.73
|
126,300 | 5.74 | 5.78 | 5.67 | 0 | 0 | 0 | |
16/11/2023 |
5.73
|
115,300 | 5.73 | 5.75 | 5.72 | 0 | 0 | 0 | |
15/11/2023 |
5.72
|
135,200 | 5.63 | 5.74 | 5.63 | 0 | 0 | 0 | |
14/11/2023 |
5.62
|
129,200 | 5.57 | 5.63 | 5.56 | 0 | 0 | 0 | |
13/11/2023 |
5.56
|
137,200 | 5.56 | 5.58 | 5.50 | 0 | 0 | 0 | |
10/11/2023 |
5.56
|
110,100 | 5.59 | 5.59 | 5.53 | 0 | 0 | 0 | |
09/11/2023 |
5.59
|
116,600 | 5.50 | 5.62 | 5.49 | 0 | 0 | 0 | |
08/11/2023 |
5.48
|
194,300 | 5.42 | 5.48 | 5.39 | 0 | 0 | 0 | |
07/11/2023 |
5.42
|
129,900 | 5.42 | 5.43 | 5.39 | 0 | 0 | 0 | |
06/11/2023 |
5.42
|
105,500 | 5.39 | 5.42 | 5.39 | 0 | 0 | 0 | |
03/11/2023 |
5.39
|
104,400 | 5.40 | 5.42 | 5.37 | 0 | 1,100 | -0.0 | |
02/11/2023 |
5.39
|
135,400 | 5.41 | 5.42 | 5.22 | 600 | 0 | 0.0 | |
01/11/2023 |
5.32
|
173,100 | 5.49 | 5.49 | 5.31 | 1,100 | 0 | 0.0 | |
31/10/2023 |
5.49
|
122,700 | 5.56 | 5.57 | 5.42 | 0 | 1,100 | -0.0 | |
30/10/2023 |
5.55
|
96,000 | 5.66 | 5.67 | 5.55 | 0 | 0 | 0 | |
27/10/2023 |
5.66
|
121,100 | 5.67 | 5.68 | 5.28 | 1,100 | 0 | 0.0 | |
26/10/2023 |
5.67
|
113,400 | 5.97 | 5.98 | 5.61 | 0 | 0 | 0 | |
25/10/2023 |
5.97
|
101,900 | 5.92 | 5.97 | 5.92 | 0 | 0 | 0 | |
24/10/2023 |
5.92
|
103,600 | 5.90 | 5.93 | 5.90 | 0 | 0 | 0 | |
23/10/2023 |
5.89
|
107,200 | 5.89 | 5.92 | 5.87 | 0 | 0 | 0 | |
20/10/2023 |
5.89
|
112,000 | 5.90 | 5.91 | 5.80 | 0 | 0 | 0 | |
19/10/2023 |
5.90
|
108,500 | 6 | 6 | 5.88 | 0 | 0 | 0 | |
18/10/2023 |
5.99
|
122,600 | 6.04 | 6.07 | 5.96 | 0 | 500 | -0.0 | |
17/10/2023 |
6.04
|
106,300 | 6 | 6.07 | 6 | 0 | 0 | 0 | |
16/10/2023 |
6.01
|
104,600 | 5.99 | 6.02 | 5.99 | 0 | 700 | -0.0 | |
13/10/2023 |
6
|
118,600 | 6.01 | 6.01 | 5.95 | 0 | 0 | 0 | |
12/10/2023 |
6.01
|
135,200 | 5.96 | 6.01 | 5.96 | 0 | 0 | 0 | |
11/10/2023 |
5.96
|
109,400 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 | |
10/10/2023 |
5.96
|
115,900 | 5.91 | 6 | 5.90 | 900 | 3,900 | -0.0 | |
09/10/2023 |
5.91
|
142,000 | 5.75 | 5.91 | 5.74 | 0 | 4,200 | -0.0 | |
06/10/2023 |
5.75
|
174,300 | 5.80 | 5.82 | 5.70 | 0 | 6,400 | -0.0 | |
05/10/2023 |
5.80
|
96,300 | 5.85 | 5.86 | 5.70 | 0 | 5,000 | -0.0 | |
04/10/2023 |
5.83
|
157,400 | 5.94 | 5.94 | 5.62 | 0 | 3,500 | -0.0 | |
03/10/2023 |
5.94
|
115,000 | 6.02 | 6.02 | 5.88 | 0 | 4,500 | -0.0 | |
02/10/2023 |
6.02
|
126,600 | 5.99 | 6.03 | 5.97 | 0 | 1,800 | -0.0 | |
29/09/2023 |
5.97
|
109,800 | 5.99 | 5.99 | 5.91 | 0 | 3,300 | -0.0 | |
28/09/2023 |
5.99
|
116,700 | 6.08 | 6.08 | 5.90 | 0 | 4,500 | -0.0 | |
27/09/2023 |
6.04
|
110,500 | 6.12 | 6.12 | 6 | 0 | 1,600 | -0.0 | |
26/09/2023 |
6.12
|
130,800 | 6.15 | 6.17 | 5.75 | 0 | 3,800 | -0.0 | |
25/09/2023 |
6.16
|
182,100 | 6.18 | 6.24 | 5.77 | 0 | 4,800 | -0.0 | |
22/09/2023 |
6.20
|
128,000 | 6.24 | 6.25 | 6.14 | 0 | 20,400 | -0.1 | |
21/09/2023 |
6.24
|
248,000 | 6.27 | 6.39 | 6.24 | 0 | 2,900 | -0.0 | |
20/09/2023 |
6.26
|
155,600 | 6.20 | 6.26 | 6.19 | 0 | 2,600 | -0.0 | |
19/09/2023 |
6.19
|
140,600 | 6.16 | 6.20 | 6.15 | 0 | 3,000 | -0.0 | |
18/09/2023 |
6.18
|
122,100 | 6.20 | 6.21 | 6.17 | 0 | 0 | 0 | |
15/09/2023 |
6.18
|
145,800 | 6.08 | 6.21 | 6.08 | 5,000 | 3,700 | 0.0 | |
14/09/2023 |
6.16
|
153,200 | 6.25 | 6.26 | 6.12 | 0 | 3,400 | -0.0 | |
13/09/2023 |
6.22
|
146,500 | 6.27 | 6.31 | 6.22 | 0 | 4,100 | -0.0 | |
12/09/2023 |
6.27
|
176,900 | 6.33 | 6.34 | 6.27 | 0 | 3,500 | -0.0 | |
11/09/2023 |
6.33
|
177,800 | 6.33 | 6.41 | 6.27 | 0 | 3,900 | -0.0 | |
08/09/2023 |
6.29
|
147,500 | 6.32 | 6.34 | 6.26 | 0 | 4,000 | -0.0 | |
07/09/2023 |
6.32
|
140,100 | 6.38 | 6.38 | 6.20 | 0 | 4,100 | -0.0 | |
06/09/2023 |
6.30
|
154,300 | 6.21 | 6.30 | 6.17 | 0 | 4,600 | -0.0 | |
05/09/2023 |
6.21
|
206,900 | 6.34 | 6.36 | 6.19 | 0 | 5,000 | -0.0 | |
31/08/2023 |
6.34
|
237,500 | 6.31 | 6.34 | 6.22 | 0 | 4,700 | -0.0 | |
30/08/2023 |
6.31
|
170,700 | 6.33 | 6.34 | 6.18 | 0 | 5,600 | -0.0 | |
29/08/2023 |
6.34
|
175,400 | 6.40 | 6.41 | 6.30 | 0 | 6,500 | -0.0 | |
28/08/2023 |
6.38
|
276,700 | 6.27 | 6.42 | 6.26 | 0 | 2,000 | -0.0 | |
25/08/2023 |
6.28
|
149,200 | 6.20 | 6.28 | 6.19 | 0 | 4,600 | -0.0 | |
24/08/2023 |
6.20
|
160,100 | 6.21 | 6.22 | 6.08 | 0 | 4,500 | -0.0 | |
23/08/2023 |
6.20
|
196,300 | 6.19 | 6.24 | 6.15 | 0 | 13,900 | -0.1 | |
22/08/2023 |
6.14
|
141,500 | 6.29 | 6.30 | 6.06 | 0 | 11,100 | -0.1 | |
21/08/2023 |
6.29
|
160,400 | 6.28 | 6.29 | 6.06 | 1,300 | 13,700 | -0.1 | |
18/08/2023 |
6.30
|
599,300 | 6.35 | 6.42 | 6.04 | 1,500 | 24,300 | -0.1 | |
17/08/2023 |
6.49
|
122,600 | 6.50 | 6.51 | 6.41 | 600 | 6,000 | -0.0 | |
16/08/2023 |
6.50
|
169,200 | 6.52 | 6.54 | 6.42 | 0 | 0 | 0 | |
15/08/2023 |
6.52
|
259,100 | 6.48 | 6.54 | 6.45 | 20,400 | 0 | 0.1 | |
14/08/2023 |
6.47
|
319,700 | 6.41 | 6.54 | 6.40 | 24,700 | 0 | 0.2 | |
11/08/2023 |
6.45
|
275,700 | 6.43 | 6.50 | 6.36 | 1,100 | 17,500 | -0.1 | |
10/08/2023 |
6.44
|
153,800 | 6.60 | 6.67 | 6.41 | 0 | 700 | -0.0 | |
09/08/2023 |
6.60
|
181,200 | 6.59 | 6.61 | 6.47 | 2,900 | 6,500 | -0.0 | |
08/08/2023 |
6.56
|
387,600 | 6.69 | 6.70 | 6.47 | 6,300 | 0 | 0.0 | |
07/08/2023 |
6.68
|
516,300 | 6.46 | 6.74 | 6.46 | 31,600 | 0 | 0.2 | |
04/08/2023 |
6.45
|
263,100 | 6.40 | 6.47 | 6.32 | 27,800 | 0 | 0.2 | |
03/08/2023 |
6.32
|
266,600 | 6.50 | 6.50 | 6.32 | 6,000 | 0 | 0.0 | |
02/08/2023 |
6.50
|
201,700 | 6.53 | 6.53 | 6.40 | 1,500 | 0 | 0.0 | |
01/08/2023 |
6.52
|
369,100 | 6.59 | 6.65 | 6.49 | 3,400 | 6,500 | -0.0 | |
31/07/2023 |
6.58
|
875,800 | 6.16 | 6.58 | 6.15 | 29,600 | 0 | 0.2 | |
28/07/2023 |
6.15
|
218,100 | 6.07 | 6.15 | 6.07 | 4,900 | 0 | 0.0 | |
27/07/2023 |
6.05
|
332,700 | 6.18 | 6.19 | 5.99 | 0 | 0 | 0 | |
26/07/2023 |
6.18
|
379,400 | 6.18 | 6.30 | 6.17 | 3,900 | 0 | 0.0 | |
25/07/2023 |
6.17
|
258,000 | 6.10 | 6.26 | 6.10 | 1,300 | 0 | 0.0 | |
24/07/2023 |
6.13
|
464,000 | 5.91 | 6.13 | 5.91 | 23,900 | 0 | 0.1 | |
21/07/2023 |
5.90
|
244,200 | 5.92 | 5.97 | 5.80 | 0 | 5,300 | -0.0 | |
20/07/2023 |
5.92
|
149,200 | 6 | 6.01 | 5.89 | 0 | 2,400 | -0.0 | |
19/07/2023 |
5.95
|
188,400 | 6.09 | 6.13 | 5.88 | 0 | 7,100 | -0.0 | |
18/07/2023 |
6.10
|
147,300 | 6.05 | 6.16 | 6.05 | 3,200 | 0 | 0.0 | |
17/07/2023 |
6.05
|
262,200 | 5.96 | 6.05 | 5.93 | 18,500 | 0 | 0.1 | |
14/07/2023 |
5.94
|
274,400 | 5.92 | 5.99 | 5.90 | 600 | 0 | 0.0 | |
13/07/2023 |
5.92
|
185,300 | 5.95 | 5.96 | 5.89 | 0 | 0 | 0 | |
12/07/2023 |
5.94
|
133,500 | 6 | 6.03 | 5.88 | 2,200 | 0 | 0.0 | |
11/07/2023 |
5.99
|
161,900 | 5.97 | 6.03 | 5.96 | 6,500 | 0 | 0.0 | |
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
10/07/2023 |
5.89
|
160,000 | 6 | 6.01 | 5.87 | 300 | 0 | 0.0 |