Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 5,540,200 | -144,300 | -1.1 |
7
7.50
7.40
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,384,800 | -169,200 | -1.2 |
6.70
7.80
7.40
|
3 tháng
(2024-06-21) |
-1 | -11.90% | 24,522,300 | -162,100 | -1.2 |
6.70
8.40
7.40
|
6 tháng
(2024-03-25) |
-1.80 | -19.57% | 86,009,465 | 850,300 | 7.9 |
6.70
9.70
7.40
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,559,392 | -198,257 | -0.9 |
6.61
9.70
7.40
|
24 tháng
(2022-09-30) |
-0.66 | -8.23% | 460,938,522 | -74,107 | -0.0 |
3.89
11.39
7.40
|
36 tháng
(2021-10-05) |
-2.69 | -26.68% | 571,975,343 | 511,493 | 11.5 |
3.89
20.30
7.40
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,037,087,471 | 665,193 | 12.5 |
3.16
20.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
9.74
|
550,256 | 9.48 | 9.83 | 9.22 | 0 | 0 | 0 | |
06/07/2023 |
9.65
|
2,914,163 | 9.83 | 9.91 | 9.30 | 3,300 | 0 | 0.0 | |
05/07/2023 |
9.74
|
721,063 | 9.83 | 10.09 | 9.65 | 1,800 | 0 | 0.0 | |
04/07/2023 |
10
|
661,582 | 9.65 | 10 | 9.57 | 0 | 0 | 0 | |
03/07/2023 |
9.65
|
503,110 | 10.26 | 10.26 | 9.57 | 0 | 0 | 0 | |
30/06/2023 |
9.74
|
1,155,500 | 10.17 | 10.43 | 9.65 | 15,500 | 0 | 0.2 | |
29/06/2023 |
10.17
|
1,027,200 | 10.61 | 10.61 | 9.91 | 9,000 | 0 | 0.1 | |
28/06/2023 |
10.61
|
1,947,597 | 10.26 | 11.13 | 10.26 | 6,600 | 14,500 | -0.1 | |
27/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
27/06/2023 |
10.35
|
1,906,196 | 10.35 | 10.35 | 9.57 | 0 | 22,000 | -0.3 | |
26/06/2023 |
9.08
|
2,028,925 | 9.08 | 9.25 | 8.85 | 10,500 | 3,000 | 0.1 | |
23/06/2023 |
9.08
|
1,416,145 | 9.25 | 9.25 | 8.97 | 4,000 | 0 | 0.1 | |
22/06/2023 |
9.19
|
1,132,810 | 9.25 | 9.42 | 9.19 | 1,000 | 3,000 | -0.0 | |
21/06/2023 |
9.36
|
1,317,784 | 9.02 | 9.42 | 9.02 | 1,000 | 10,000 | -0.1 | |
20/06/2023 |
9.13
|
556,560 | 9.08 | 9.13 | 8.91 | 11,100 | 0 | 0.2 | |
19/06/2023 |
9.13
|
1,049,335 | 9.30 | 9.53 | 8.97 | 6,600 | 20,000 | -0.2 | |
16/06/2023 |
9.19
|
1,162,471 | 8.91 | 9.42 | 8.91 | 900 | 0 | 0.0 | |
15/06/2023 |
8.91
|
620,010 | 9.02 | 9.02 | 8.80 | 100 | 0 | 0.0 | |
14/06/2023 |
8.85
|
1,490,418 | 9.30 | 9.53 | 8.85 | 1,000 | 7,000 | -0.1 | |
13/06/2023 |
9.36
|
864,728 | 9.42 | 10.04 | 9.19 | 0 | 0 | 0 | |
12/06/2023 |
9.47
|
1,023,804 | 9.08 | 9.81 | 9.08 | 600 | 1,000 | -0.0 | |
09/06/2023 |
9.19
|
1,040,752 | 8.80 | 9.64 | 8.80 | 6,000 | 100 | 0.1 | |
08/06/2023 |
8.85
|
1,758,524 | 8.46 | 9.19 | 8.06 | 1,300 | 89,200 | -1.3 | |
07/06/2023 |
8.18
|
872,930 | 7.95 | 8.23 | 7.95 | 0 | 0 | 0 | |
06/06/2023 |
8.06
|
1,085,475 | 7.78 | 8.06 | 7.61 | 1,000 | 0 | 0.0 | |
05/06/2023 |
7.72
|
1,015,400 | 7.95 | 8.12 | 7.67 | 500 | 2,900 | -0.0 | |
02/06/2023 |
7.95
|
917,130 | 7.78 | 8.18 | 7.78 | 0 | 13,000 | -0.2 | |
01/06/2023 |
7.89
|
1,039,910 | 7.61 | 7.95 | 7.61 | 1,000 | 1,600 | -0.0 | |
31/05/2023 |
7.78
|
1,821,345 | 7.22 | 7.78 | 7.22 | 0 | 12,500 | -0.2 | |
30/05/2023 |
7.27
|
777,507 | 7.10 | 7.33 | 6.20 | 0 | 0 | 0 | |
29/05/2023 |
7.16
|
1,132,097 | 6.82 | 7.22 | 6.82 | 10,000 | 4,000 | 0.1 | |
26/05/2023 |
6.94
|
629,500 | 6.82 | 6.99 | 6.77 | 0 | 0 | 0 | |
25/05/2023 |
6.82
|
905,114 | 6.94 | 6.99 | 6.77 | 0 | 0 | 0 | |
24/05/2023 |
6.94
|
672,800 | 6.94 | 7.10 | 6.77 | 0 | 0 | 0 | |
23/05/2023 |
6.99
|
1,096,024 | 6.82 | 7.22 | 6.82 | 0 | 2,000 | -0.0 | |
22/05/2023 |
6.88
|
418,803 | 6.82 | 6.99 | 6.77 | 0 | 0 | 0 | |
19/05/2023 |
6.88
|
309,636 | 6.82 | 7.05 | 6.71 | 0 | 0 | 0 | |
18/05/2023 |
6.88
|
2,031,500 | 6.99 | 7.05 | 6.71 | 3,000 | 0 | 0.0 | |
17/05/2023 |
6.94
|
660,011 | 7.05 | 7.16 | 6.82 | 500 | 0 | 0.0 | |
16/05/2023 |
7.05
|
496,500 | 7.10 | 7.22 | 6.94 | 0 | 0 | 0 | |
15/05/2023 |
7.05
|
818,112 | 6.88 | 7.89 | 6.88 | 1,000 | 2,000 | -0.0 | |
12/05/2023 |
7.05
|
994,516 | 6.88 | 7.10 | 6.77 | 6,500 | 0 | 0.1 | |
11/05/2023 |
6.88
|
1,029,711 | 6.48 | 7.05 | 6.48 | 10,000 | 9,000 | 0.0 | |
10/05/2023 |
6.60
|
589,949 | 6.26 | 6.60 | 6.20 | 0 | 0 | 0 | |
09/05/2023 |
6.37
|
1,126,885 | 6.43 | 6.60 | 6.20 | 100 | 0 | 0.0 | |
08/05/2023 |
6.48
|
685,466 | 6.37 | 6.65 | 6.32 | 0 | 0 | 0 | |
05/05/2023 |
6.32
|
1,060,606 | 6.43 | 6.82 | 6.20 | 0 | 0 | 0 | |
04/05/2023 |
6.54
|
159,900 | 6.37 | 6.60 | 6.20 | 0 | 0 | 0 | |
28/04/2023 |
6.43
|
59,600 | 6.32 | 6.48 | 6.32 | 0 | 0 | 0 | |
27/04/2023 |
6.32
|
117,420 | 6.43 | 6.60 | 6.32 | 20,000 | 0 | 0.2 | |
26/04/2023 |
6.54
|
68,503 | 6.43 | 6.54 | 6.32 | 0 | 0 | 0 | |
25/04/2023 |
6.37
|
244,901 | 6.77 | 6.88 | 6.26 | 800 | 0 | 0.0 | |
24/04/2023 |
6.77
|
62,600 | 6.82 | 6.88 | 6.71 | 100 | 0 | 0.0 | |
21/04/2023 |
6.82
|
336,240 | 7.67 | 7.67 | 6.65 | 0 | 100 | -0.0 | |
20/04/2023 |
6.77
|
88,000 | 6.71 | 6.82 | 6.65 | 0 | 0 | 0 | |
19/04/2023 |
6.77
|
421,100 | 6.43 | 6.88 | 6.43 | 4,000 | 1,000 | 0.0 | |
18/04/2023 |
6.48
|
65,725 | 6.26 | 6.54 | 6.26 | 1,000 | 2,800 | -0.0 | |
17/04/2023 |
6.32
|
39,500 | 6.37 | 6.37 | 6.20 | 1,500 | 6,400 | -0.1 | |
14/04/2023 |
6.26
|
106,800 | 6.43 | 6.48 | 6.26 | 4,700 | 0 | 0.1 | |
13/04/2023 |
6.37
|
127,339 | 6.60 | 6.60 | 6.37 | 1,000 | 0 | 0.0 | |
12/04/2023 |
6.54
|
130,005 | 6.65 | 7.05 | 6.20 | 0 | 5,000 | -0.1 | |
11/04/2023 |
6.77
|
124,300 | 6.82 | 6.82 | 6.48 | 100 | 0 | 0.0 | |
10/04/2023 |
6.82
|
207,400 | 6.60 | 6.99 | 6.60 | 0 | 1,400 | -0.0 | |
07/04/2023 |
6.65
|
270,701 | 6.71 | 6.82 | 6.43 | 100 | 5,000 | -0.1 | |
06/04/2023 |
6.54
|
392,878 | 6.32 | 6.88 | 6.32 | 63,800 | 9,500 | 0.6 | |
05/04/2023 |
6.48
|
295,510 | 6.09 | 6.54 | 6.09 | 7,000 | 5,800 | 0.0 | |
04/04/2023 |
6.09
|
254,443 | 5.98 | 6.20 | 5.98 | 5,000 | 0 | 0.1 | |
03/04/2023 |
6.03
|
151,637 | 5.64 | 6.09 | 5.64 | 100 | 0 | 0.0 | |
31/03/2023 |
5.75
|
118,801 | 5.53 | 5.75 | 5.53 | 0 | 0 | 0 | |
30/03/2023 |
5.58
|
53,119 | 5.58 | 5.70 | 5.58 | 0 | 0 | 0 | |
29/03/2023 |
5.64
|
12,700 | 5.58 | 5.64 | 5.53 | 0 | 0 | 0 | |
28/03/2023 |
5.64
|
91,710 | 5.53 | 5.64 | 5.53 | 0 | 0 | 0 | |
27/03/2023 |
5.58
|
66,938 | 5.41 | 5.75 | 5.36 | 0 | 0 | 0 | |
24/03/2023 |
5.36
|
86,416 | 5.36 | 5.53 | 5.30 | 2,000 | 0 | 0.0 | |
23/03/2023 |
5.41
|
52,573 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 | |
22/03/2023 |
5.47
|
38,527 | 5.41 | 5.58 | 5.36 | 0 | 0 | 0 | |
21/03/2023 |
5.41
|
19,240 | 5.41 | 5.53 | 5.36 | 0 | 0 | 0 | |
20/03/2023 |
5.30
|
42,300 | 5.58 | 5.64 | 5.30 | 0 | 0 | 0 | |
17/03/2023 |
5.58
|
17,610 | 5.64 | 5.70 | 5.53 | 0 | 0 | 0 | |
16/03/2023 |
5.64
|
33,800 | 5.70 | 5.81 | 5.58 | 0 | 0 | 0 | |
15/03/2023 |
5.75
|
172,100 | 5.36 | 5.81 | 5.36 | 0 | 0 | 0 | |
14/03/2023 |
5.36
|
15,625 | 5.41 | 5.47 | 5.30 | 0 | 0 | 0 | |
13/03/2023 |
5.53
|
50,000 | 5.47 | 5.58 | 5.36 | 0 | 0 | 0 | |
10/03/2023 |
5.53
|
24,399 | 5.53 | 5.64 | 5.47 | 0 | 0 | 0 | |
09/03/2023 |
5.64
|
17,501 | 5.58 | 5.64 | 5.58 | 0 | 0 | 0 | |
08/03/2023 |
5.58
|
12,400 | 5.58 | 5.64 | 5.53 | 0 | 0 | 0 | |
07/03/2023 |
5.70
|
14,045 | 5.58 | 5.70 | 5.53 | 0 | 0 | 0 | |
06/03/2023 |
5.53
|
24,500 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 | |
03/03/2023 |
5.36
|
39,809 | 5.58 | 5.58 | 5.36 | 0 | 0 | 0 | |
02/03/2023 |
5.58
|
6,900 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 | |
01/03/2023 |
5.70
|
61,600 | 5.53 | 5.70 | 5.53 | 0 | 0 | 0 | |
28/02/2023 |
5.58
|
20,415 | 5.58 | 5.70 | 5.58 | 100 | 0 | 0.0 | |
27/02/2023 |
5.53
|
29,400 | 5.75 | 5.75 | 5.53 | 0 | 0 | 0 | |
24/02/2023 |
5.70
|
19,100 | 5.81 | 5.92 | 5.70 | 0 | 0 | 0 | |
23/02/2023 |
5.86
|
46,015 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 | |
22/02/2023 |
5.98
|
80,800 | 6.15 | 6.20 | 5.86 | 0 | 0 | 0 | |
21/02/2023 |
6.15
|
34,200 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 | |
20/02/2023 |
6.20
|
99,500 | 5.92 | 6.26 | 5.81 | 0 | 0 | 0 | |
17/02/2023 |
5.92
|
6,200 | 5.92 | 5.98 | 5.86 | 0 | 0 | 0 | |
16/02/2023 |
5.98
|
37,901 | 5.86 | 5.98 | 5.86 | 0 | 12,700 | -0.1 | |
15/02/2023 |
5.86
|
21,500 | 5.75 | 5.92 | 5.75 | 0 | 0 | 0 |