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) |
0.12 | 3.41% | 5,849,400 | 100 | 0.0 |
3.52
4.05
3.64
|
2 tháng
(2024-07-22) |
-0.37 | -9.23% | 6,883,400 | -28,000 | -0.1 |
3.34
4.05
3.64
|
3 tháng
(2024-06-21) |
-0.58 | -13.74% | 7,880,200 | -38,800 | -0.1 |
3.34
4.22
3.64
|
6 tháng
(2024-03-25) |
-1.65 | -31.19% | 20,091,000 | -64,260 | -0.3 |
3.34
5.33
3.64
|
12 tháng
(2023-09-25) |
-1.74 | -32.34% | 49,254,700 | 228,740 | 1.2 |
3.34
5.65
3.64
|
24 tháng
(2022-09-30) |
-4.92 | -57.47% | 273,945,700 | 380,429 | 1.6 |
3.34
8.56
3.64
|
36 tháng
(2021-10-05) |
-12.95 | -78.05% | 493,366,100 | 448,461 | 3.2 |
3.34
18.74
3.64
|
60 tháng
(2021-03-25) |
-5.49 | -60.15% | 586,177,100 | 455,761 | 3.4 |
3.34
18.74
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
5.65
|
693,300 | 5.75 | 5.76 | 5.60 | 1,000 | 28,200 | -0.2 | |
06/07/2023 |
5.75
|
375,800 | 5.85 | 5.90 | 5.72 | 0 | 21,000 | -0.1 | |
05/07/2023 |
5.85
|
398,200 | 5.94 | 5.99 | 5.85 | 200 | 15,700 | -0.1 | |
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
04/07/2023 |
5.94
|
589,700 | 5.71 | 6 | 5.75 | 41,700 | 3,700 | 0.2 | |
03/07/2023 |
5.71
|
792,400 | 5.70 | 5.77 | 5.68 | 500 | 66,500 | -0.4 | |
30/06/2023 |
5.70
|
514,000 | 5.71 | 5.84 | 5.67 | 29,900 | 8,500 | 0.1 | |
29/06/2023 |
5.71
|
2,002,100 | 6.07 | 6.11 | 5.71 | 2,800 | 24,000 | -0.1 | |
28/06/2023 |
6.07
|
1,420,100 | 6.07 | 6.20 | 5.95 | 15,700 | 34,900 | -0.1 | |
27/06/2023 |
6.07
|
1,249,100 | 6.14 | 6.27 | 6.07 | 4,000 | 29,000 | -0.2 | |
26/06/2023 |
6.14
|
1,008,500 | 6.32 | 6.32 | 6.09 | 12,000 | 91,500 | -0.5 | |
23/06/2023 |
6.32
|
822,800 | 6.28 | 6.36 | 6.24 | 52,100 | 36,500 | 0.1 | |
22/06/2023 |
6.28
|
838,700 | 6.31 | 6.44 | 6.28 | 17,700 | 2,800 | 0.1 | |
21/06/2023 |
6.31
|
758,300 | 6.27 | 6.45 | 6.31 | 29,800 | 1,800 | 0.2 | |
20/06/2023 |
6.27
|
932,600 | 6.07 | 6.39 | 6.01 | 38,200 | 3,000 | 0.2 | |
19/06/2023 |
6.07
|
1,183,400 | 6.26 | 6.26 | 6.04 | 3,000 | 28,900 | -0.2 | |
16/06/2023 |
6.26
|
984,500 | 6.31 | 6.58 | 6.26 | 31,800 | 30,600 | 0.0 | |
15/06/2023 |
6.31
|
1,497,600 | 6.32 | 6.42 | 6.19 | 30,700 | 22,200 | 0.1 | |
14/06/2023 |
6.32
|
2,811,400 | 6.59 | 6.84 | 6.31 | 29,200 | 113,200 | -0.6 | |
13/06/2023 |
6.59
|
3,668,300 | 6.16 | 6.59 | 6.32 | 22,600 | 14,900 | 0.1 | |
12/06/2023 |
6.16
|
1,361,600 | 5.77 | 6.16 | 5.77 | 20,100 | 100 | 0.1 | |
09/06/2023 |
5.77
|
1,028,200 | 5.64 | 5.77 | 5.55 | 35,600 | 15,000 | 0.1 | |
08/06/2023 |
5.64
|
2,155,700 | 5.79 | 5.92 | 5.62 | 42,500 | 3,800 | 0.3 | |
07/06/2023 |
5.79
|
1,558,600 | 5.76 | 5.95 | 5.75 | 51,700 | 4,100 | 0.3 | |
06/06/2023 |
5.76
|
1,060,900 | 5.59 | 5.77 | 5.68 | 84,400 | 800 | 0.5 | |
05/06/2023 |
5.59
|
1,409,000 | 5.50 | 5.80 | 5.49 | 49,200 | 10,000 | 0.2 | |
02/06/2023 |
5.50
|
2,933,300 | 5.78 | 5.86 | 5.45 | 15,800 | 58,900 | -0.3 | |
01/06/2023 |
5.78
|
3,059,600 | 5.60 | 5.99 | 5.68 | 49,400 | 47,500 | 0.0 | |
31/05/2023 |
5.60
|
2,709,400 | 5.24 | 5.60 | 5.19 | 85,000 | 0 | 0.5 | |
30/05/2023 |
5.24
|
2,621,200 | 5.13 | 5.41 | 5.14 | 57,500 | 21,900 | 0.2 | |
29/05/2023 |
5.13
|
2,322,200 | 4.79 | 5.13 | 4.82 | 172,600 | 3,000 | 0.9 | |
26/05/2023 |
4.79
|
1,341,800 | 4.66 | 4.79 | 4.66 | 4,800 | 3,000 | 0.0 | |
25/05/2023 |
4.66
|
568,900 | 4.70 | 4.71 | 4.65 | 4,800 | 2,200 | 0.0 | |
24/05/2023 |
4.70
|
862,000 | 4.65 | 4.71 | 4.64 | 8,600 | 3,000 | 0.0 | |
23/05/2023 |
4.65
|
710,800 | 4.63 | 4.69 | 4.62 | 14,900 | 4,800 | 0.1 | |
22/05/2023 |
4.63
|
753,800 | 4.65 | 4.68 | 4.61 | 7,200 | 1,100 | 0.0 | |
19/05/2023 |
4.65
|
1,174,400 | 4.79 | 4.81 | 4.55 | 0 | 82,000 | -0.4 | |
18/05/2023 |
4.79
|
992,400 | 4.79 | 4.83 | 4.70 | 0 | 22,400 | -0.1 | |
17/05/2023 |
4.79
|
923,100 | 4.83 | 4.87 | 4.77 | 0 | 900 | -0.0 | |
16/05/2023 |
4.83
|
883,300 | 4.85 | 4.90 | 4.79 | 5,400 | 0 | 0.0 | |
15/05/2023 |
4.85
|
1,825,900 | 4.85 | 5.08 | 4.83 | 28,900 | 0 | 0.2 | |
12/05/2023 |
4.85
|
1,007,900 | 4.77 | 4.86 | 4.74 | 10,100 | 2,800 | 0.0 | |
11/05/2023 |
4.77
|
1,128,700 | 4.86 | 4.98 | 4.77 | 13,400 | 12,300 | 0.0 | |
10/05/2023 |
4.86
|
1,918,200 | 4.60 | 4.86 | 4.59 | 23,600 | 0 | 0.1 | |
09/05/2023 |
4.60
|
393,700 | 4.64 | 4.71 | 4.60 | 100 | 0 | 0.0 | |
08/05/2023 |
4.64
|
1,013,500 | 4.50 | 4.68 | 4.49 | 13,300 | 3,800 | 0.0 | |
05/05/2023 |
4.50
|
252,500 | 4.51 | 4.52 | 4.49 | 0 | 9,500 | -0.0 | |
04/05/2023 |
4.51
|
325,900 | 4.53 | 4.54 | 4.49 | 400 | 7,600 | -0.0 | |
28/04/2023 |
4.53
|
285,600 | 4.52 | 4.56 | 4.51 | 11,000 | 0 | 0.1 | |
27/04/2023 |
4.52
|
175,300 | 4.52 | 4.57 | 4.50 | 2,600 | 200 | 0.0 | |
26/04/2023 |
4.52
|
213,800 | 4.52 | 4.53 | 4.46 | 0 | 8,200 | -0.0 | |
25/04/2023 |
4.52
|
234,200 | 4.52 | 4.55 | 4.50 | 0 | 24,400 | -0.1 | |
24/04/2023 |
4.52
|
331,200 | 4.54 | 4.55 | 4.50 | 2,000 | 3,400 | -0.0 | |
21/04/2023 |
4.54
|
281,100 | 4.51 | 4.57 | 4.51 | 200 | 23,700 | -0.1 | |
20/04/2023 |
4.51
|
175,400 | 4.51 | 4.55 | 4.51 | 0 | 4,000 | -0.0 | |
19/04/2023 |
4.51
|
220,700 | 4.56 | 4.59 | 4.50 | 4,800 | 7,300 | -0.0 | |
18/04/2023 |
4.56
|
308,600 | 4.51 | 4.57 | 4.51 | 22,700 | 0 | 0.1 | |
17/04/2023 |
4.51
|
301,100 | 4.56 | 4.56 | 4.50 | 0 | 5,100 | -0.0 | |
14/04/2023 |
4.56
|
454,200 | 4.59 | 4.64 | 4.56 | 4,100 | 0 | 0.0 | |
13/04/2023 |
4.59
|
479,900 | 4.66 | 4.69 | 4.59 | 8,300 | 0 | 0.0 | |
12/04/2023 |
4.66
|
525,600 | 4.60 | 4.68 | 4.60 | 38,400 | 0 | 0.2 | |
11/04/2023 |
4.60
|
367,800 | 4.57 | 4.61 | 4.55 | 9,400 | 1,100 | 0.0 | |
10/04/2023 |
4.57
|
626,900 | 4.58 | 4.63 | 4.55 | 10,000 | 7,600 | 0.0 | |
07/04/2023 |
4.58
|
657,400 | 4.63 | 4.65 | 4.54 | 10,100 | 0 | 0.1 | |
06/04/2023 |
4.63
|
1,167,100 | 4.61 | 4.82 | 4.59 | 16,600 | 0 | 0.1 | |
05/04/2023 |
4.61
|
1,047,100 | 4.50 | 4.68 | 4.50 | 23,500 | 1,000 | 0.1 | |
04/04/2023 |
4.50
|
756,400 | 4.50 | 4.51 | 4.49 | 200 | 300 | -0.0 | |
03/04/2023 |
4.50
|
307,200 | 4.49 | 4.56 | 4.49 | 0 | 900 | -0.0 | |
31/03/2023 |
4.49
|
289,100 | 4.50 | 4.52 | 4.48 | 0 | 0 | -0.0 | |
30/03/2023 |
4.50
|
499,500 | 4.50 | 4.55 | 4.48 | 100 | 4,311 | -0.0 | |
29/03/2023 |
4.50
|
325,100 | 4.51 | 4.56 | 4.50 | 0 | 900 | -0.0 | |
28/03/2023 |
4.51
|
625,800 | 4.56 | 4.59 | 4.50 | 2,300 | 0 | 0.0 | |
27/03/2023 |
4.56
|
161,200 | 4.50 | 4.57 | 4.51 | 2,900 | 0 | 0.0 | |
24/03/2023 |
4.50
|
128,200 | 4.53 | 4.58 | 4.50 | 0 | 100 | -0.0 | |
23/03/2023 |
4.53
|
109,100 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
22/03/2023 |
4.53
|
143,100 | 4.49 | 4.56 | 4.50 | 0 | 500 | -0.0 | |
21/03/2023 |
4.49
|
440,600 | 4.51 | 4.59 | 4.49 | 0 | 2,500 | -0.0 | |
20/03/2023 |
4.51
|
274,900 | 4.62 | 4.66 | 4.51 | 1,500 | 600 | 0.0 | |
17/03/2023 |
4.62
|
396,900 | 4.59 | 4.66 | 4.50 | 1,500 | 300 | 0.0 | |
16/03/2023 |
4.59
|
75,600 | 4.68 | 4.68 | 4.58 | 0 | 5,200 | -0.0 | |
15/03/2023 |
4.68
|
480,100 | 4.55 | 4.68 | 4.51 | 3,100 | 0 | 0.0 | |
14/03/2023 |
4.55
|
440,400 | 4.59 | 4.59 | 4.49 | 0 | 7,200 | -0.0 | |
13/03/2023 |
4.59
|
303,100 | 4.65 | 4.67 | 4.59 | 5,500 | 16,300 | -0.1 | |
10/03/2023 |
4.65
|
288,400 | 4.68 | 4.68 | 4.62 | 0 | 11,600 | -0.1 | |
09/03/2023 |
4.68
|
693,600 | 4.68 | 4.75 | 4.64 | 0 | 9,500 | -0.0 | |
08/03/2023 |
4.68
|
429,900 | 4.70 | 4.70 | 4.61 | 8,600 | 0 | 0.0 | |
07/03/2023 |
4.70
|
768,000 | 4.66 | 4.70 | 4.59 | 20,000 | 0 | 0.1 | |
06/03/2023 |
4.66
|
846,800 | 4.55 | 4.67 | 4.56 | 8,500 | 0 | 0.0 | |
03/03/2023 |
4.55
|
464,100 | 4.64 | 4.67 | 4.53 | 0 | 0 | 0.0 | |
02/03/2023 |
4.64
|
229,900 | 4.68 | 4.68 | 4.57 | 5,000 | 0 | 0.0 | |
01/03/2023 |
4.68
|
1,020,500 | 4.50 | 4.68 | 4.41 | 2,600 | 0 | 0.0 | |
28/02/2023 |
4.50
|
533,500 | 4.50 | 4.59 | 4.50 | 0 | 0 | -0.0 | |
27/02/2023 |
4.50
|
221,000 | 4.59 | 4.59 | 4.50 | 0 | 1,800 | -0.0 | |
24/02/2023 |
4.59
|
524,300 | 4.58 | 4.64 | 4.55 | 0 | 900 | -0.0 | |
23/02/2023 |
4.58
|
620,700 | 4.67 | 4.72 | 4.52 | 0 | 26,500 | -0.1 | |
22/02/2023 |
4.67
|
833,200 | 4.75 | 4.75 | 4.56 | 1,800 | 3,100 | -0.0 | |
21/02/2023 |
4.75
|
391,300 | 4.77 | 4.91 | 4.71 | 0 | 0 | 0.1 | |
20/02/2023 |
4.77
|
737,800 | 4.59 | 4.77 | 4.55 | 27,400 | 0 | 0.1 | |
17/02/2023 |
4.59
|
238,300 | 4.64 | 4.68 | 4.59 | 3,100 | 0 | 0.0 | |
16/02/2023 |
4.64
|
710,700 | 4.61 | 4.73 | 4.60 | 0 | 0 | -0.0 | |
15/02/2023 |
4.61
|
434,400 | 4.54 | 4.61 | 4.49 | 0 | 0 | -0.0 |