Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.90 | 12.68% | 10,728,700 | 12,094 | 0.0 |
7.10
8.20
8.20
|
2 tháng
(2024-07-22) |
1.40 | 21.21% | 19,409,500 | 11,294 | 0.0 |
6.50
8.20
8.20
|
3 tháng
(2024-06-24) |
1.20 | 17.65% | 26,945,700 | 4,794 | -0.0 |
6.50
8.20
8.20
|
6 tháng
(2024-03-25) |
0.30 | 3.90% | 49,999,032 | -30,606 | -0.2 |
6.30
8.20
8.20
|
12 tháng
(2023-09-26) |
1 | 14.29% | 92,628,242 | 27,683 | 0.2 |
6
8.50
8.20
|
24 tháng
(2022-10-03) |
-1.71 | -17.60% | 159,676,124 | 29,267 | 0.2 |
5.15
12.10
8.20
|
36 tháng
(2021-10-06) |
-5.20 | -39.41% | 242,195,377 | -3,933 | -0.0 |
5.15
21.36
8.20
|
60 tháng
(2019-10-17) |
-8.10 | -50.32% | 360,871,294 | 30,267 | 0.3 |
3.84
21.36
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
9.90
|
928,400 | 9.40 | 10.20 | 9.30 | 0 | 0 | 0 | |
07/07/2023 |
9.40
|
342,800 | 9.20 | 9.80 | 8.90 | 0 | 0 | 0 | |
06/07/2023 |
9.20
|
377,300 | 9.30 | 9.60 | 8.90 | 1,000 | 0 | 0.0 | |
05/07/2023 |
9.30
|
399,003 | 9.30 | 9.70 | 8.40 | 0 | 0 | 0 | |
04/07/2023 |
9.30
|
254,909 | 9.20 | 9.60 | 8.30 | 0 | 0 | 0 | |
03/07/2023 |
9.20
|
207,670 | 9 | 9.20 | 8.80 | 500 | 0 | 0.0 | |
30/06/2023 |
9
|
286,000 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 | |
29/06/2023 |
9.30
|
219,230 | 9.60 | 9.80 | 9.10 | 1,500 | 0 | 0.0 | |
28/06/2023 |
9.60
|
1,074,199 | 9.50 | 10.40 | 9.30 | 0 | 0 | 0 | |
27/06/2023 |
9.50
|
430,270 | 9.90 | 9.90 | 9.40 | 1,000 | 0 | 0.0 | |
26/06/2023 |
9.90
|
1,143,251 | 9.20 | 10.10 | 9.20 | 300 | 0 | 0.0 | |
23/06/2023 |
9.20
|
800,164 | 8.70 | 9.20 | 8.80 | 0 | 0 | 0 | |
22/06/2023 |
8.70
|
113,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
21/06/2023 |
8.80
|
299,540 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 | |
20/06/2023 |
8.70
|
405,023 | 8.80 | 9 | 8.40 | 0 | 0 | 0 | |
19/06/2023 |
8.80
|
2,692,579 | 9 | 9.90 | 8.80 | 0 | 36 | -0.0 | |
16/06/2023 |
9
|
1,959,340 | 8.20 | 9 | 8.30 | 0 | 60 | -0.0 | |
15/06/2023 |
8.20
|
838,950 | 7.50 | 8.20 | 7.50 | 0 | 30 | -0.0 | |
14/06/2023 |
7.50
|
678,708 | 8.30 | 8.60 | 7.50 | 0 | 0 | 0 | |
13/06/2023 |
8.30
|
1,281,410 | 7.70 | 8.40 | 7.60 | 0 | 0 | 0 | |
12/06/2023 |
7.70
|
973,508 | 7 | 7.70 | 7.20 | 0 | 40 | -0.0 | |
09/06/2023 |
7
|
746,927 | 6.40 | 7 | 6.30 | 0 | 0 | 0 | |
08/06/2023 |
6.40
|
274,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
07/06/2023 |
6.40
|
260,042 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
06/06/2023 |
6.30
|
206,847 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
05/06/2023 |
6
|
372,001 | 6.10 | 6.30 | 6 | 0 | 0 | 0 | |
02/06/2023 |
6.10
|
405,410 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
01/06/2023 |
6.40
|
194,886 | 6.40 | 6.60 | 6.20 | 0 | 20 | -0.0 | |
31/05/2023 |
6.40
|
367,340 | 6.30 | 6.60 | 6.20 | 0 | 40 | -0.0 | |
30/05/2023 |
6.30
|
491,274 | 6.20 | 6.50 | 6.20 | 0 | 20 | -0.0 | |
29/05/2023 |
6.20
|
337,266 | 5.90 | 6.20 | 5.90 | 0 | 30 | -0.0 | |
26/05/2023 |
5.90
|
379,209 | 5.70 | 5.90 | 5.60 | 0 | 50 | -0.0 | |
25/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
25/05/2023 |
5.70
|
126,881 | 5.53 | 5.70 | 5.40 | 0 | 5,000 | -0.0 | |
24/05/2023 |
5.53
|
153,100 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
23/05/2023 |
5.53
|
147,120 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
22/05/2023 |
5.63
|
150,203 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
19/05/2023 |
5.53
|
175,001 | 5.63 | 5.63 | 5.44 | 0 | 1 | -0.0 | |
18/05/2023 |
5.63
|
245,960 | 5.44 | 5.63 | 5.53 | 0 | 20 | -0.0 | |
17/05/2023 |
5.44
|
201,602 | 5.44 | 5.63 | 5.34 | 0 | 0 | 0 | |
16/05/2023 |
5.44
|
149,800 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 | |
15/05/2023 |
5.63
|
119,700 | 5.53 | 5.73 | 5.53 | 0 | 0 | 0 | |
12/05/2023 |
5.53
|
194,100 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
11/05/2023 |
5.53
|
116,606 | 5.34 | 5.53 | 5.24 | 0 | 0 | 0 | |
10/05/2023 |
5.34
|
137,930 | 5.34 | 5.44 | 5.24 | 0 | 0 | 0 | |
09/05/2023 |
5.34
|
135,300 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 | |
08/05/2023 |
5.15
|
115,201 | 5.24 | 5.34 | 5.15 | 0 | 0 | 0 | |
05/05/2023 |
5.24
|
34,201 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 | |
04/05/2023 |
5.24
|
31,600 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 | |
28/04/2023 |
5.24
|
94,700 | 5.24 | 5.34 | 5.15 | 0 | 0 | 0 | |
27/04/2023 |
5.24
|
101,900 | 5.24 | 5.34 | 5.15 | 0 | 0 | 0 | |
26/04/2023 |
5.24
|
81,800 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 | |
25/04/2023 |
5.24
|
69,900 | 5.24 | 5.34 | 5.15 | 0 | 0 | 0 | |
24/04/2023 |
5.24
|
54,700 | 5.24 | 5.24 | 5.15 | 0 | 500 | -0.0 | |
21/04/2023 |
5.24
|
57,200 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 | |
20/04/2023 |
5.15
|
86,200 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 | |
19/04/2023 |
5.15
|
79,600 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 | |
18/04/2023 |
5.34
|
40,101 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
17/04/2023 |
5.34
|
121,215 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 | |
14/04/2023 |
5.34
|
171,700 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
13/04/2023 |
5.53
|
87,300 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 | |
12/04/2023 |
5.63
|
93,400 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
11/04/2023 |
5.53
|
175,315 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 | |
10/04/2023 |
5.73
|
111,300 | 5.53 | 5.73 | 5.44 | 0 | 0 | 0 | |
07/04/2023 |
5.53
|
291,900 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
06/04/2023 |
5.53
|
458,203 | 5.44 | 5.83 | 5.53 | 0 | 3 | -0.0 | |
05/04/2023 |
5.44
|
168,301 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 | |
04/04/2023 |
5.34
|
145,600 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
03/04/2023 |
5.44
|
85,500 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 | |
31/03/2023 |
5.34
|
73,300 | 5.34 | 5.44 | 5.24 | 0 | 0 | 0 | |
30/03/2023 |
5.34
|
74,300 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
29/03/2023 |
5.44
|
65,010 | 5.44 | 5.44 | 5.24 | 10 | 0 | 0.0 | |
28/03/2023 |
5.44
|
55,300 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
27/03/2023 |
5.44
|
114,900 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 | |
24/03/2023 |
5.44
|
50,100 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
23/03/2023 |
5.44
|
44,900 | 5.44 | 5.53 | 5.24 | 0 | 0 | 0 | |
22/03/2023 |
5.44
|
55,700 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
21/03/2023 |
5.44
|
121,700 | 5.44 | 5.53 | 5.24 | 0 | 0 | 0 | |
20/03/2023 |
5.44
|
168,200 | 5.63 | 5.83 | 5.44 | 0 | 0 | 0 | |
17/03/2023 |
5.63
|
239,300 | 5.34 | 5.63 | 5.24 | 0 | 0 | 0 | |
16/03/2023 |
5.34
|
119,801 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 | |
15/03/2023 |
5.44
|
153,800 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 | |
14/03/2023 |
5.34
|
206,900 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 | |
13/03/2023 |
5.44
|
122,400 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 | |
10/03/2023 |
5.63
|
168,000 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
09/03/2023 |
5.63
|
168,500 | 5.53 | 5.73 | 5.53 | 0 | 0 | 0 | |
08/03/2023 |
5.53
|
80,340 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
07/03/2023 |
5.53
|
48,400 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 | |
06/03/2023 |
5.73
|
99,600 | 5.53 | 5.73 | 5.53 | 0 | 0 | 0 | |
03/03/2023 |
5.53
|
486,200 | 5.53 | 5.73 | 5.53 | 4,000 | 0 | 0.0 | |
02/03/2023 |
5.53
|
88,000 | 5.73 | 5.83 | 5.53 | 0 | 0 | 0 | |
01/03/2023 |
5.73
|
176,500 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
28/02/2023 |
5.63
|
116,800 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 | |
27/02/2023 |
5.53
|
224,500 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 | |
24/02/2023 |
5.73
|
161,800 | 5.92 | 6.12 | 5.73 | 0 | 0 | 0 | |
23/02/2023 |
5.92
|
359,900 | 6.12 | 6.21 | 5.63 | 0 | 0 | 0 | |
22/02/2023 |
6.12
|
329,400 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
21/02/2023 |
6.41
|
341,901 | 6.31 | 6.80 | 6.31 | 0 | 0 | 0 | |
20/02/2023 |
6.31
|
430,000 | 6.41 | 6.60 | 6.12 | 5,200 | 0 | 0.0 | |
17/02/2023 |
6.41
|
365,699 | 6.02 | 6.60 | 6.21 | 0 | 0 | 0 | |
16/02/2023 |
6.02
|
2,795,000 | 5.53 | 6.02 | 5.44 | 0 | 0 | 0 |