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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
7.10
|
210,000 | 7.18 | 7.27 | 7.03 | 0 | 0 | 0 | |
06/07/2023 |
7.18
|
327,000 | 7.33 | 7.39 | 6.91 | 0 | 0 | 0 | |
05/07/2023 |
7.33
|
246,100 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
04/07/2023 |
7.32
|
276,400 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 | |
03/07/2023 |
7.36
|
316,200 | 7.22 | 7.59 | 7.21 | 0 | 0 | 0 | |
30/06/2023 |
7.22
|
240,100 | 7.50 | 7.55 | 7.18 | 0 | 0 | 0 | |
29/06/2023 |
7.50
|
669,700 | 7.39 | 7.61 | 7.36 | 0 | 0 | 0 | |
28/06/2023 |
7.39
|
930,300 | 6.89 | 7.39 | 6.91 | 0 | 0 | 0 | |
27/06/2023 |
6.89
|
64,600 | 6.83 | 6.95 | 6.84 | 0 | 0 | 0 | |
26/06/2023 |
6.83
|
230,300 | 6.93 | 7 | 6.78 | 0 | 0 | 0 | |
23/06/2023 |
6.93
|
148,900 | 7.04 | 7.05 | 6.86 | 0 | 0 | 0 | |
22/06/2023 |
7.04
|
249,200 | 7 | 7.18 | 7 | 0 | 0 | 0 | |
21/06/2023 |
7
|
500,400 | 6.69 | 7.05 | 6.73 | 0 | 0 | 0 | |
20/06/2023 |
6.69
|
155,700 | 6.63 | 6.69 | 6.61 | 0 | 0 | 0 | |
19/06/2023 |
6.63
|
262,100 | 6.75 | 6.82 | 6.59 | 0 | 0 | 0 | |
16/06/2023 |
6.75
|
228,000 | 6.75 | 6.87 | 6.75 | 0 | 0 | 0 | |
15/06/2023 |
6.75
|
171,700 | 6.86 | 6.87 | 6.73 | 0 | 0 | 0 | |
14/06/2023 |
6.86
|
310,300 | 6.93 | 6.99 | 6.86 | 0 | 0 | 0 | |
13/06/2023 |
6.93
|
369,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
12/06/2023 |
6.90
|
441,100 | 6.88 | 7.03 | 6.86 | 0 | 0 | 0 | |
09/06/2023 |
6.88
|
297,600 | 6.85 | 7 | 6.85 | 0 | 0 | 0 | |
08/06/2023 |
6.85
|
509,000 | 7.05 | 7.07 | 6.85 | 0 | 0 | 0 | |
07/06/2023 |
7.05
|
321,700 | 7.08 | 7.23 | 6.86 | 0 | 0 | 0 | |
06/06/2023 |
7.08
|
466,300 | 7.06 | 7.32 | 7.06 | 0 | 0 | 0 | |
05/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
05/06/2023 |
7.06
|
368,400 | 7.21 | 7.21 | 6.91 | 0 | 0 | 0 | |
02/06/2023 |
7.21
|
513,400 | 7.35 | 7.52 | 7.11 | 0 | 0 | 0 | |
01/06/2023 |
7.35
|
368,500 | 7.40 | 7.42 | 7.26 | 0 | 0 | 0 | |
31/05/2023 |
7.40
|
563,500 | 7.26 | 7.52 | 7.28 | 0 | 300 | -0.0 | |
30/05/2023 |
7.26
|
391,200 | 7.12 | 7.26 | 7.16 | 0 | 0 | 0 | |
29/05/2023 |
7.12
|
508,300 | 6.97 | 7.36 | 6.98 | 0 | 0 | 0 | |
26/05/2023 |
6.97
|
346,600 | 6.95 | 7.11 | 6.91 | 0 | 0 | 0 | |
25/05/2023 |
6.95
|
240,800 | 7.02 | 7.11 | 6.94 | 0 | 0 | 0 | |
24/05/2023 |
7.02
|
564,300 | 6.69 | 7.19 | 6.77 | 0 | 0 | 0 | |
23/05/2023 |
6.69
|
157,700 | 6.79 | 6.86 | 6.69 | 0 | 0 | 0 | |
22/05/2023 |
6.79
|
198,200 | 6.64 | 6.90 | 6.60 | 0 | 0 | 0 | |
19/05/2023 |
6.64
|
267,400 | 6.64 | 6.83 | 6.20 | 0 | 0 | 0 | |
18/05/2023 |
6.64
|
169,900 | 6.74 | 6.78 | 6.63 | 0 | 0 | 0 | |
17/05/2023 |
6.74
|
362,100 | 6.69 | 6.86 | 6.69 | 0 | 0 | 0 | |
16/05/2023 |
6.69
|
290,100 | 6.81 | 6.86 | 6.65 | 0 | 0 | 0 | |
15/05/2023 |
6.81
|
460,500 | 6.68 | 6.93 | 6.79 | 0 | 0 | 0 | |
12/05/2023 |
6.68
|
616,000 | 6.29 | 6.69 | 6.26 | 0 | 0 | 0 | |
11/05/2023 |
6.29
|
152,300 | 6.28 | 6.52 | 6.29 | 0 | 0 | 0 | |
10/05/2023 |
6.28
|
176,600 | 6.16 | 6.35 | 6.17 | 0 | 0 | 0 | |
09/05/2023 |
6.16
|
51,400 | 6.20 | 6.21 | 6.12 | 0 | 0 | 0 | |
08/05/2023 |
6.20
|
202,700 | 6.09 | 6.23 | 6.07 | 0 | 0 | 0 | |
05/05/2023 |
6.09
|
107,400 | 6.10 | 6.11 | 6.07 | 0 | 0 | 0 | |
04/05/2023 |
6.10
|
45,800 | 6.16 | 6.20 | 6.03 | 0 | 0 | 0 | |
28/04/2023 |
6.16
|
81,900 | 6.17 | 6.20 | 6.03 | 0 | 0 | 0 | |
27/04/2023 |
6.17
|
35,000 | 6.17 | 6.20 | 6.12 | 0 | 0 | 0 | |
26/04/2023 |
6.17
|
17,200 | 6.18 | 6.26 | 6.12 | 0 | 0 | 0 | |
25/04/2023 |
6.18
|
123,100 | 6.18 | 6.19 | 6.12 | 0 | 0 | 0 | |
24/04/2023 |
6.18
|
23,900 | 6.20 | 6.29 | 6.16 | 0 | 0 | 0 | |
21/04/2023 |
6.20
|
25,500 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 | |
20/04/2023 |
6.20
|
14,300 | 6.16 | 6.23 | 6.13 | 0 | 0 | 0 | |
19/04/2023 |
6.16
|
52,600 | 6.27 | 6.36 | 6.16 | 0 | 0 | 0 | |
18/04/2023 |
6.27
|
60,000 | 6.17 | 6.32 | 6.13 | 0 | 0 | 0 | |
17/04/2023 |
6.17
|
39,000 | 6.20 | 6.33 | 6.12 | 0 | 0 | 0 | |
14/04/2023 |
6.20
|
136,000 | 6.35 | 6.40 | 6.20 | 0 | 0 | 0 | |
13/04/2023 |
6.35
|
93,100 | 6.42 | 6.48 | 6.35 | 0 | 0 | 0 | |
12/04/2023 |
6.42
|
174,800 | 6.30 | 6.45 | 6.30 | 0 | 0 | 0 | |
11/04/2023 |
6.30
|
78,000 | 6.41 | 6.43 | 6.25 | 0 | 0 | 0 | |
10/04/2023 |
6.41
|
129,400 | 6.38 | 6.61 | 6.32 | 0 | 0 | 0 | |
07/04/2023 |
6.38
|
69,300 | 6.41 | 6.47 | 6.38 | 0 | 0 | 0 | |
06/04/2023 |
6.41
|
524,000 | 6.27 | 6.61 | 6.33 | 0 | 0 | 0 | |
05/04/2023 |
6.27
|
115,000 | 6.23 | 6.30 | 6.16 | 0 | 0 | 0 | |
04/04/2023 |
6.23
|
130,300 | 6.27 | 6.36 | 6.20 | 0 | 0 | 0 | |
03/04/2023 |
6.27
|
157,300 | 6.20 | 6.42 | 6.18 | 0 | 0 | 0 | |
31/03/2023 |
6.20
|
53,500 | 6.20 | 6.22 | 6.16 | 0 | 0 | 0 | |
30/03/2023 |
6.20
|
118,900 | 6.20 | 6.24 | 6.17 | 0 | 0 | 0 | |
29/03/2023 |
6.20
|
122,900 | 6.18 | 6.24 | 6.13 | 0 | 0 | 0 | |
28/03/2023 |
6.18
|
196,900 | 6.14 | 6.26 | 6.12 | 0 | 0 | 0 | |
27/03/2023 |
6.14
|
45,500 | 6.13 | 6.20 | 6.12 | 0 | 0 | 0 | |
24/03/2023 |
6.13
|
53,700 | 6.12 | 6.28 | 6.04 | 0 | 0 | 0 | |
23/03/2023 |
6.12
|
85,900 | 6.20 | 6.27 | 6.03 | 0 | 0 | 0 | |
22/03/2023 |
6.20
|
38,800 | 6.16 | 6.24 | 6.13 | 0 | 0 | 0 | |
21/03/2023 |
6.16
|
78,700 | 6.21 | 6.45 | 6.13 | 0 | 0 | -0.0 | |
20/03/2023 |
6.21
|
147,000 | 6.21 | 6.42 | 6.20 | 0 | 0 | -0.0 | |
17/03/2023 |
6.21
|
290,500 | 5.99 | 6.30 | 6.10 | 0 | 0 | -0.0 | |
16/03/2023 |
5.99
|
33,900 | 6.16 | 6.16 | 5.79 | 0 | 0 | -0.0 | |
15/03/2023 |
6.16
|
162,400 | 6.02 | 6.24 | 6.07 | 0 | 0 | -0.0 | |
14/03/2023 |
6.02
|
81,500 | 6.07 | 6.07 | 5.98 | 0 | 0 | -0.0 | |
13/03/2023 |
6.07
|
69,200 | 6.12 | 6.13 | 6.02 | 0 | 0 | -0.0 | |
10/03/2023 |
6.12
|
89,500 | 6.12 | 6.12 | 6.06 | 0 | 0 | -0.0 | |
09/03/2023 |
6.12
|
89,900 | 6.06 | 6.20 | 6.06 | 0 | 0 | -0.0 | |
08/03/2023 |
6.06
|
98,200 | 6.03 | 6.08 | 6.01 | 0 | 0 | -0.0 | |
07/03/2023 |
6.03
|
55,800 | 6.02 | 6.07 | 5.98 | 0 | 0 | -0.0 | |
06/03/2023 |
6.02
|
63,300 | 6.02 | 6.18 | 6.02 | 0 | 0 | -0.0 | |
03/03/2023 |
6.02
|
97,800 | 6.14 | 6.15 | 6.02 | 0 | 0 | -0.0 | |
02/03/2023 |
6.14
|
99,300 | 6.18 | 6.19 | 6.07 | 0 | 0 | -0.0 | |
01/03/2023 |
6.18
|
77,100 | 6.07 | 6.21 | 5.99 | 0 | 0 | -0.0 | |
28/02/2023 |
6.07
|
52,400 | 6.07 | 6.20 | 6.03 | 0 | 0 | -0.0 | |
27/02/2023 |
6.07
|
118,100 | 6.26 | 6.26 | 6.07 | 0 | 0 | -0.0 | |
24/02/2023 |
6.26
|
150,200 | 6.36 | 6.43 | 6.23 | 0 | 0 | -0.0 | |
23/02/2023 |
6.36
|
178,200 | 6.61 | 6.61 | 6.16 | 0 | 0 | -0.0 | |
22/02/2023 |
6.61
|
251,200 | 6.80 | 6.80 | 6.58 | 0 | 0 | -0.0 | |
21/02/2023 |
6.80
|
453,500 | 6.36 | 6.80 | 6.28 | 0 | 0 | -0.0 | |
20/02/2023 |
6.36
|
66,500 | 6.24 | 6.36 | 6.25 | 0 | 0 | -0.0 | |
17/02/2023 |
6.24
|
81,800 | 6.36 | 6.45 | 6.21 | 0 | 0 | -0.0 | |
16/02/2023 |
6.36
|
67,400 | 6.21 | 6.40 | 6.21 | 0 | 0 | -0.0 | |
15/02/2023 |
6.21
|
64,300 | 6.11 | 6.28 | 5.96 | 0 | 0 | -0.0 |