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) |
0.30 | 13.04% | 822,200 | 0 | 0 |
2.20
2.70
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.33% | 1,753,500 | 0 | 0 |
2.20
3
2.50
|
3 tháng
(2024-06-24) |
-0.70 | -21.21% | 2,286,800 | 0 | 0 |
2.20
3.40
2.50
|
6 tháng
(2024-03-25) |
-0.70 | -21.21% | 8,884,800 | 0 | 0 |
2.20
4.10
2.50
|
12 tháng
(2023-09-26) |
-1.90 | -42.22% | 18,929,700 | 0 | 0 |
2.20
4.50
2.50
|
24 tháng
(2022-10-03) |
-6.28 | -70.72% | 52,150,707 | 0 | 0 |
2.20
11.12
2.50
|
36 tháng
(2021-10-06) |
-11.12 | -81.05% | 61,667,184 | 0 | -0.0 |
2.20
15.25
2.50
|
60 tháng
(2019-10-17) |
-9.15 | -77.87% | 63,873,842 | 0 | 0.5 |
2.20
16.59
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
5.60
|
188,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
07/07/2023 |
5.70
|
365,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
06/07/2023 |
5.70
|
119,100 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
05/07/2023 |
5.70
|
81,010 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
04/07/2023 |
5.70
|
227,303 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
03/07/2023 |
5.90
|
84,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
30/06/2023 |
6.10
|
91,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
29/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/115 (Volume + 11.50%, Ratio=0.12) | |||||||||
29/06/2023 |
6.20
|
78,533 | 6.19 | 6.60 | 6.10 | 0 | 0 | 0 | |
28/06/2023 |
6.19
|
424,735 | 6.19 | 6.28 | 6.01 | 0 | 0 | 0 | |
27/06/2023 |
6.19
|
26,300 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 | |
26/06/2023 |
6.19
|
241,505 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 | |
23/06/2023 |
6.28
|
269,000 | 6.28 | 6.46 | 6.19 | 0 | 0 | 0 | |
22/06/2023 |
6.28
|
135,800 | 6.37 | 6.46 | 6.28 | 0 | 0 | 0 | |
21/06/2023 |
6.37
|
153,200 | 6.28 | 6.46 | 6.19 | 0 | 0 | 0 | |
20/06/2023 |
6.28
|
265,700 | 6.28 | 6.46 | 6.19 | 0 | 0 | 0 | |
19/06/2023 |
6.28
|
543,500 | 6.55 | 6.55 | 6.19 | 0 | 0 | 0 | |
16/06/2023 |
6.55
|
321,400 | 6.64 | 6.73 | 6.46 | 0 | 0 | 0 | |
15/06/2023 |
6.64
|
275,800 | 6.82 | 6.91 | 6.55 | 0 | 0 | 0 | |
14/06/2023 |
6.82
|
598,900 | 6.55 | 6.91 | 6.55 | 0 | 0 | 0 | |
13/06/2023 |
6.55
|
479,557 | 6.82 | 6.91 | 6.46 | 0 | 0 | 0 | |
12/06/2023 |
6.82
|
200,500 | 6.64 | 7.09 | 6.64 | 0 | 0 | 0 | |
09/06/2023 |
6.64
|
725,900 | 6.28 | 6.73 | 6.28 | 0 | 0 | 0 | |
08/06/2023 |
6.28
|
308,700 | 6.37 | 6.46 | 6.19 | 0 | 0 | 0 | |
07/06/2023 |
6.37
|
212,400 | 6.46 | 6.55 | 6.28 | 0 | 0 | 0 | |
06/06/2023 |
6.46
|
516,500 | 6.55 | 6.64 | 6.19 | 0 | 0 | 0 | |
05/06/2023 |
6.55
|
271,144 | 6.73 | 6.82 | 6.37 | 0 | 0 | 0 | |
02/06/2023 |
6.73
|
667,200 | 6.55 | 6.82 | 6.28 | 0 | 0 | 0 | |
01/06/2023 |
6.55
|
606,657 | 6.10 | 6.55 | 6.10 | 0 | 0 | 0 | |
31/05/2023 |
6.10
|
246,200 | 6.19 | 6.28 | 6.01 | 0 | 0 | 0 | |
30/05/2023 |
6.19
|
128,100 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 | |
29/05/2023 |
6.46
|
36,100 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 | |
26/05/2023 |
6.46
|
123,100 | 6.37 | 6.46 | 6.28 | 0 | 0 | 0 | |
25/05/2023 |
6.37
|
412,700 | 6.37 | 6.73 | 6.19 | 0 | 0 | 0 | |
24/05/2023 |
6.37
|
38,100 | 6.37 | 6.46 | 6.19 | 0 | 0 | 0 | |
23/05/2023 |
6.37
|
587,200 | 6.73 | 6.91 | 6.01 | 0 | 0 | 0 | |
22/05/2023 |
6.73
|
286,900 | 6.91 | 7.00 | 6.46 | 0 | 0 | 0 | |
19/05/2023 |
6.91
|
109,513 | 7.09 | 7.17 | 6.73 | 0 | 0 | 0 | |
18/05/2023 |
7.09
|
365,109 | 7.17 | 7.35 | 6.73 | 0 | 0 | 0 | |
17/05/2023 |
7.17
|
471,600 | 7.17 | 7.17 | 6.46 | 0 | 0 | 0 | |
16/05/2023 |
7.17
|
372,400 | 6.91 | 7.17 | 6.46 | 0 | 0 | 0 | |
15/05/2023 |
6.91
|
224,300 | 7.26 | 7.53 | 6.64 | 0 | 0 | 0 | |
12/05/2023 |
7.26
|
486,600 | 7.26 | 7.71 | 6.82 | 0 | 0 | 0 | |
11/05/2023 |
7.26
|
339,400 | 6.37 | 7.35 | 5.92 | 0 | 0 | 0 | |
10/05/2023 |
6.37
|
88,600 | 6.82 | 7.00 | 6.28 | 0 | 0 | 0 | |
09/05/2023 |
6.82
|
24,002 | 7.09 | 7.26 | 6.73 | 0 | 0 | 0 | |
08/05/2023 |
7.09
|
46,021 | 7.00 | 7.17 | 6.91 | 0 | 0 | 0 | |
05/05/2023 |
7.00
|
251,201 | 7.00 | 7.44 | 6.55 | 0 | 0 | 0 | |
04/05/2023 |
7.00
|
21,000 | 7.71 | 7.80 | 6.73 | 0 | 0 | 0 | |
28/04/2023 |
7.71
|
812,701 | 7.71 | 7.80 | 6.64 | 0 | 0 | 0 | |
27/04/2023 |
7.71
|
396,700 | 7.71 | 8.16 | 7.17 | 0 | 0 | 0 | |
26/04/2023 |
7.71
|
43,704 | 7.80 | 7.80 | 7.17 | 0 | 0 | 0 | |
25/04/2023 |
7.80
|
129,500 | 7.80 | 7.89 | 7.26 | 0 | 0 | 0 | |
24/04/2023 |
7.80
|
172,200 | 8.16 | 8.61 | 7.26 | 0 | 0 | 0 | |
21/04/2023 |
8.16
|
170,305 | 7.71 | 8.43 | 7.71 | 0 | 0 | 0 | |
20/04/2023 |
7.71
|
492,300 | 7.71 | 8.07 | 6.55 | 0 | 0 | 0 | |
19/04/2023 |
7.71
|
44,401 | 7.98 | 8.07 | 7.44 | 0 | 0 | 0 | |
18/04/2023 |
7.98
|
63,200 | 8.16 | 8.16 | 7.53 | 0 | 0 | 0 | |
17/04/2023 |
8.16
|
40,500 | 8.34 | 8.34 | 7.62 | 0 | 0 | 0 | |
14/04/2023 |
8.34
|
290,600 | 8.34 | 8.79 | 7.62 | 0 | 0 | 0 | |
13/04/2023 |
8.34
|
123,125 | 8.52 | 8.88 | 7.62 | 0 | 0 | 0 | |
12/04/2023 |
8.52
|
79,300 | 8.70 | 8.97 | 7.71 | 0 | 0 | 0 | |
11/04/2023 |
8.70
|
49,700 | 8.61 | 8.97 | 7.98 | 0 | 0 | 0 | |
10/04/2023 |
8.61
|
119,000 | 10.58 | 10.58 | 7.62 | 0 | 0 | 0 | |
07/04/2023 |
10.58
|
233,108 | 10.04 | 10.76 | 8.34 | 0 | 0 | 0 | |
06/04/2023 |
10.04
|
93,000 | 11.12 | 11.39 | 9.15 | 0 | 0 | 0 | |
05/04/2023 |
11.12
|
33,936 | 11.12 | 11.39 | 10.58 | 0 | 0 | 0 | |
04/04/2023 |
11.12
|
416,500 | 10.76 | 11.66 | 10.58 | 0 | 0 | 0 | |
03/04/2023 |
10.76
|
301,004 | 9.96 | 10.76 | 9.42 | 0 | 0 | 0 | |
31/03/2023 |
9.96
|
551,000 | 8.61 | 9.96 | 8.79 | 0 | 0 | 0 | |
30/03/2023 |
8.61
|
13,000 | 8.79 | 8.79 | 8.34 | 0 | 0 | 0 | |
29/03/2023 |
8.79
|
198,418 | 8.70 | 8.88 | 8.25 | 0 | 0 | 0 | |
28/03/2023 |
8.70
|
185,500 | 8.25 | 8.97 | 8.07 | 0 | 0 | 0 | |
27/03/2023 |
8.25
|
154,000 | 8.34 | 8.43 | 7.98 | 0 | 0 | 0 | |
24/03/2023 |
8.34
|
113,200 | 8.52 | 8.52 | 7.98 | 0 | 0 | 0 | |
23/03/2023 |
8.52
|
2,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
22/03/2023 |
8.52
|
43,201 | 8.61 | 8.61 | 8.07 | 0 | 0 | 0 | |
21/03/2023 |
8.61
|
203,806 | 8.52 | 8.97 | 7.80 | 0 | 0 | 0 | |
20/03/2023 |
8.52
|
163,400 | 8.70 | 8.79 | 7.80 | 0 | 0 | 0 | |
17/03/2023 |
8.70
|
132,110 | 8.97 | 9.24 | 8.16 | 0 | 0 | 0 | |
16/03/2023 |
8.97
|
174,300 | 8.43 | 8.97 | 8.25 | 0 | 0 | 0 | |
15/03/2023 |
8.43
|
239,700 | 8.70 | 8.88 | 7.62 | 0 | 0 | 0 | |
14/03/2023 |
8.70
|
96,500 | 9.51 | 9.51 | 8.34 | 0 | 0 | 0 | |
13/03/2023 |
9.51
|
319,000 | 9.96 | 10.58 | 8.07 | 0 | 0 | 0 | |
10/03/2023 |
9.96
|
638,100 | 8.61 | 10.31 | 7.71 | 0 | 0 | 0 | |
09/03/2023 |
8.61
|
447,773 | 9.96 | 9.96 | 7.98 | 0 | 0 | 0 | |
08/03/2023 |
9.96
|
314,300 | 10.58 | 10.58 | 8.61 | 0 | 0 | 0 | |
07/03/2023 |
10.58
|
132,200 | 10.67 | 10.67 | 9.42 | 0 | 0 | 0 | |
06/03/2023 |
10.67
|
382,730 | 9.87 | 10.85 | 8.16 | 0 | 0 | 0 | |
03/03/2023 |
9.87
|
259,500 | 9.78 | 10.22 | 9.42 | 0 | 0 | 0 | |
02/03/2023 |
9.78
|
239,300 | 9.06 | 9.78 | 8.88 | 0 | 0 | 0 | |
01/03/2023 |
9.06
|
223,000 | 8.52 | 9.06 | 8.52 | 0 | 0 | 0 | |
28/02/2023 |
8.52
|
101,044 | 8.25 | 9.33 | 8.52 | 0 | 0 | 0 | |
27/02/2023 |
8.25
|
166,546 | 8.16 | 8.88 | 7.80 | 0 | 0 | 0 | |
24/02/2023 |
8.16
|
0 | 8.07 | 8.16 | 8.16 | 0 | 0 | 0 | |
23/02/2023 |
8.07
|
300 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 | |
22/02/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
21/02/2023 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
20/02/2023 |
8.07
|
0 | 7.00 | 8.07 | 7.00 | 0 | 0 | 0 | |
16/02/2023 |
7.00
|
2,600 | 7.26 | 7.26 | 7.00 | 0 | 0 | 0 | |
15/02/2023 |
7.26
|
0 | 7.35 | 7.26 | 7.35 | 0 | 0 | 0 |