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) |
-0.88 | -8.11% | 20,517,400 | -3,180,200 | -34.3 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 38,936,500 | -6,953,200 | -73.0 |
9.78
11.05
9.97
|
3 tháng
(2024-06-20) |
0.25 | 2.57% | 57,326,200 | -7,070,868 | -74.8 |
9.72
11.50
9.97
|
6 tháng
(2024-03-22) |
1.77 | 21.59% | 84,362,800 | -6,651,234 | -71.2 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 165,172,200 | 1,651,750 | -1.8 |
7.52
11.50
9.97
|
24 tháng
(2022-09-29) |
-0.49 | -4.71% | 309,882,200 | 1,526,398 | -3.1 |
7.52
11.50
9.97
|
36 tháng
(2021-10-04) |
-2.80 | -21.95% | 524,065,700 | 1,533,218 | -3.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 835,118,930 | 1,913,788 | 3.4 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
7.89
|
343,800 | 7.93 | 8 | 7.80 | 0 | 0 | 0 | |
27/11/2023 |
7.95
|
421,700 | 8.04 | 8.05 | 7.95 | 0 | 0 | 0 | |
24/11/2023 |
7.98
|
499,300 | 8.10 | 8.10 | 7.96 | 0 | 1,000 | -0.0 | |
23/11/2023 |
8.13
|
534,100 | 8.09 | 8.14 | 8.04 | 0 | 0 | 0 | |
22/11/2023 |
8.10
|
455,000 | 8.14 | 8.16 | 8.06 | 0 | 0 | 0 | |
21/11/2023 |
8.14
|
375,600 | 8.10 | 8.17 | 8.01 | 0 | 0 | 0 | |
20/11/2023 |
8.10
|
324,800 | 8 | 8.10 | 8 | 1,000 | 0 | 0.0 | |
17/11/2023 |
8.17
|
534,800 | 8.17 | 8.28 | 8.10 | 0 | 3,200 | -0.0 | |
16/11/2023 |
8.20
|
199,900 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 | |
15/11/2023 |
8.21
|
460,500 | 8.25 | 8.35 | 8.19 | 0 | 0 | 0 | |
14/11/2023 |
8.19
|
447,400 | 8.25 | 8.30 | 8.16 | 3,200 | 0 | 0.0 | |
13/11/2023 |
8.21
|
843,800 | 8.21 | 8.27 | 8.18 | 0 | 8,700 | -0.1 | |
10/11/2023 |
8.21
|
944,100 | 8.13 | 8.45 | 8.13 | 0 | 1,000 | -0.0 | |
09/11/2023 |
8.20
|
521,500 | 8.22 | 8.29 | 8.15 | 9,800 | 1,000 | 0.1 | |
08/11/2023 |
8.20
|
277,100 | 8.10 | 8.20 | 8.01 | 9,200 | 3,700 | 0.0 | |
07/11/2023 |
8.08
|
316,500 | 8.10 | 8.12 | 8 | 0 | 6,300 | -0.1 | |
06/11/2023 |
8.12
|
231,200 | 8.08 | 8.18 | 8.08 | 0 | 700 | -0.0 | |
03/11/2023 |
8.12
|
271,100 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 | |
02/11/2023 |
8.14
|
489,400 | 8 | 8.19 | 7.99 | 8,200 | 0 | 0.1 | |
01/11/2023 |
8
|
265,000 | 8.11 | 8.11 | 7.85 | 1,000 | 0 | 0.0 | |
31/10/2023 |
8.12
|
274,700 | 8.15 | 8.22 | 7.85 | 27,100 | 0 | 0.2 | |
30/10/2023 |
8.19
|
298,900 | 8.05 | 8.25 | 7.90 | 63,000 | 0 | 0.5 | |
27/10/2023 |
8.05
|
336,600 | 7.90 | 8.10 | 7.65 | 183,600 | 0 | 1.5 | |
26/10/2023 |
7.89
|
828,600 | 8.17 | 8.17 | 7.60 | 38,400 | 400 | 0.3 | |
25/10/2023 |
8.17
|
302,600 | 8.34 | 8.49 | 8.17 | 100 | 2,400 | -0.0 | |
24/10/2023 |
8.44
|
1,400,500 | 8.35 | 8.48 | 8.20 | 100,200 | 3,900 | 0.8 | |
23/10/2023 |
8.23
|
491,100 | 8.40 | 8.47 | 8.23 | 600 | 0 | 0.0 | |
20/10/2023 |
8.40
|
462,300 | 8.10 | 8.45 | 8.10 | 124,000 | 0 | 1.0 | |
19/10/2023 |
8.18
|
295,900 | 8.19 | 8.30 | 8.07 | 14,100 | 0 | 0.1 | |
18/10/2023 |
8.18
|
523,900 | 8.60 | 8.60 | 8.17 | 0 | 0 | 0 | |
17/10/2023 |
8.60
|
521,600 | 8.78 | 8.85 | 8.60 | 0 | 100 | -0.0 | |
16/10/2023 |
8.78
|
937,900 | 9.09 | 9.09 | 8.76 | 68,100 | 1,900 | 0.6 | |
13/10/2023 |
9
|
2,481,700 | 8.46 | 9 | 8.40 | 1,612,000 | 3,700 | 14.2 | |
12/10/2023 |
8.52
|
781,500 | 8.59 | 8.70 | 8.34 | 200 | 0 | 0.0 | |
11/10/2023 |
8.59
|
1,235,100 | 8.55 | 8.90 | 8.46 | 0 | 3,300 | -0.0 | |
10/10/2023 |
8.55
|
1,609,800 | 8.43 | 8.68 | 8.37 | 5,600 | 5,100 | 0.0 | |
09/10/2023 |
8.40
|
783,200 | 8.37 | 8.48 | 8.22 | 0 | 5,500 | -0.0 | |
06/10/2023 |
8.35
|
680,300 | 8.28 | 8.40 | 8.13 | 3,300 | 15,700 | -0.1 | |
05/10/2023 |
8.32
|
504,600 | 8.45 | 8.45 | 8.11 | 0 | 7,400 | -0.1 | |
04/10/2023 |
8.33
|
424,400 | 8.38 | 8.48 | 8.20 | 500 | 2,300 | -0.0 | |
03/10/2023 |
8.46
|
2,982,300 | 8.25 | 8.70 | 8.05 | 1,300,100 | 1,700 | 11.0 | |
02/10/2023 |
8.26
|
1,625,300 | 8.18 | 8.32 | 8.17 | 245,400 | 0 | 2.0 | |
29/09/2023 |
8.18
|
1,319,900 | 8.01 | 8.29 | 8 | 493,200 | 900 | 4.0 | |
28/09/2023 |
8
|
468,600 | 7.99 | 8 | 7.82 | 173,400 | 0 | 1.4 | |
27/09/2023 |
7.99
|
716,800 | 7.50 | 7.99 | 7.50 | 402,500 | 0 | 3.1 | |
26/09/2023 |
7.53
|
1,791,200 | 7.52 | 7.76 | 7.50 | 900 | 0 | 0.0 | |
25/09/2023 |
7.52
|
692,700 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 | |
22/09/2023 |
7.80
|
565,100 | 7.95 | 7.95 | 7.75 | 0 | 400 | -0.0 | |
21/09/2023 |
7.97
|
573,500 | 7.97 | 8.05 | 7.91 | 0 | 0 | 0 | |
20/09/2023 |
7.97
|
342,300 | 7.97 | 8.05 | 7.80 | 0 | 0 | 0 | |
19/09/2023 |
7.93
|
520,100 | 7.93 | 7.96 | 7.75 | 0 | 0 | 0 | |
18/09/2023 |
7.90
|
320,200 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 | |
15/09/2023 |
7.95
|
499,000 | 7.96 | 8.15 | 7.90 | 0 | 0 | 0 | |
14/09/2023 |
7.95
|
669,300 | 8.04 | 8.08 | 7.95 | 0 | 1,200 | -0.0 | |
13/09/2023 |
8.04
|
883,700 | 8.14 | 8.14 | 8.04 | 600 | 0 | 0.0 | |
12/09/2023 |
8.10
|
500,200 | 8.09 | 8.12 | 8.07 | 0 | 0 | 0 | |
11/09/2023 |
8.09
|
497,700 | 8.24 | 8.28 | 8.06 | 0 | 7,700 | -0.1 | |
08/09/2023 |
8.22
|
863,600 | 8.19 | 8.27 | 8.11 | 10,700 | 0 | 0.1 | |
07/09/2023 |
8.15
|
661,300 | 8.08 | 8.20 | 8.07 | 0 | 6,600 | -0.1 | |
06/09/2023 |
8.08
|
488,100 | 8.15 | 8.15 | 8.02 | 7,700 | 0 | 0.1 | |
05/09/2023 |
8.09
|
534,400 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 | |
31/08/2023 |
8.08
|
481,500 | 8.11 | 8.13 | 8.03 | 0 | 0 | 0 | |
30/08/2023 |
8.09
|
202,500 | 8.14 | 8.15 | 8.03 | 0 | 0 | 0 | |
29/08/2023 |
8.13
|
780,100 | 8.10 | 8.13 | 8 | 5,000 | 400 | 0.0 | |
28/08/2023 |
8.10
|
1,255,600 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
25/08/2023 |
8.19
|
1,510,400 | 8.22 | 8.50 | 8.18 | 20,000 | 400 | 0.2 | |
24/08/2023 |
8.28
|
772,000 | 8.10 | 8.30 | 8.05 | 400 | 0 | 0.0 | |
23/08/2023 |
8.10
|
502,800 | 8.14 | 8.15 | 7.92 | 0 | 0 | 0 | |
22/08/2023 |
8.10
|
1,520,800 | 7.91 | 8.10 | 7.50 | 400 | 0 | 0.0 | |
21/08/2023 |
7.91
|
1,025,200 | 7.91 | 8.05 | 7.70 | 0 | 1,200 | -0.0 | |
18/08/2023 |
7.91
|
1,891,800 | 8.36 | 8.36 | 7.88 | 0 | 14,500 | -0.1 | |
17/08/2023 |
8.39
|
1,361,700 | 8.44 | 8.44 | 8.28 | 0 | 3,600 | -0.0 | |
16/08/2023 |
8.41
|
1,232,500 | 8.42 | 8.65 | 8.40 | 0 | 33,300 | -0.3 | |
15/08/2023 |
8.50
|
1,027,100 | 8.60 | 8.70 | 8.49 | 0 | 5,900 | -0.1 | |
14/08/2023 |
8.60
|
1,162,500 | 8.66 | 8.70 | 8.50 | 400 | 0 | 0.0 | |
11/08/2023 |
8.64
|
1,546,800 | 8.74 | 8.74 | 8.37 | 0 | 2,700 | -0.0 | |
10/08/2023 |
8.66
|
2,681,200 | 8.88 | 8.95 | 8.49 | 6,300 | 27,800 | -0.2 | |
09/08/2023 |
8.86
|
1,582,100 | 8.70 | 8.98 | 8.66 | 10,100 | 300 | 0.1 | |
08/08/2023 |
8.73
|
1,260,600 | 8.62 | 8.83 | 8.62 | 16,100 | 0 | 0.1 | |
07/08/2023 |
8.62
|
884,000 | 8.65 | 8.68 | 8.55 | 7,200 | 0 | 0.1 | |
04/08/2023 |
8.59
|
603,100 | 8.58 | 8.59 | 8.43 | 5,700 | 3,400 | 0.0 | |
03/08/2023 |
8.50
|
933,200 | 8.50 | 8.64 | 8.45 | 7,800 | 0 | 0.1 | |
02/08/2023 |
8.50
|
517,800 | 8.42 | 8.59 | 8.37 | 10,300 | 0 | 0.1 | |
01/08/2023 |
8.40
|
1,102,100 | 8.58 | 8.60 | 8.40 | 200 | 0 | 0.0 | |
31/07/2023 |
8.43
|
800,400 | 8.32 | 8.47 | 8.32 | 21,200 | 4,700 | 0.1 | |
28/07/2023 |
8.30
|
841,100 | 8.36 | 8.38 | 8.30 | 1,000 | 300 | 0.0 | |
27/07/2023 |
8.36
|
739,800 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 | |
26/07/2023 |
8.50
|
1,206,700 | 8.45 | 8.53 | 8.42 | 0 | 1,100 | -0.0 | |
25/07/2023 |
8.38
|
1,471,100 | 8.25 | 8.40 | 8.15 | 15,600 | 20,100 | -0.0 | |
24/07/2023 |
8.24
|
695,000 | 8.25 | 8.30 | 8.20 | 1,000 | 5,000 | -0.0 | |
21/07/2023 |
8.25
|
411,100 | 8.28 | 8.30 | 8.15 | 0 | 21,000 | -0.2 | |
20/07/2023 |
8.28
|
769,500 | 8.15 | 8.28 | 8.15 | 0 | 53,200 | -0.4 | |
19/07/2023 |
8.20
|
368,100 | 8.28 | 8.34 | 8.16 | 4,000 | 0 | 0.0 | |
18/07/2023 |
8.26
|
344,800 | 8.35 | 8.35 | 8.24 | 0 | 4,000 | -0.0 | |
17/07/2023 |
8.33
|
438,100 | 8.30 | 8.39 | 8.26 | 0 | 0 | 0 | |
14/07/2023 |
8.29
|
795,000 | 8.40 | 8.40 | 8 | 3,600 | 0 | 0.0 | |
13/07/2023 |
8.34
|
696,600 | 8.28 | 8.50 | 8.24 | 0 | 100 | -0.0 | |
12/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
12/07/2023 |
8.20
|
344,700 | 8.26 | 8.30 | 8.16 | 2,500 | 0 | 0.0 | |
11/07/2023 |
8.15
|
626,100 | 8.22 | 8.24 | 8.06 | 0 | 0 | 0 | |
10/07/2023 |
8.22
|
478,000 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |