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) |
-0.08 | -1.50% | 1,507,000 | 0 | 0 |
4.80
5.33
5.25
|
2 tháng
(2024-07-22) |
0.11 | 2.14% | 3,677,400 | 0 | 0 |
4.80
5.33
5.25
|
3 tháng
(2024-06-24) |
-0.08 | -1.50% | 8,464,800 | 0 | 0 |
4.79
5.56
5.25
|
6 tháng
(2024-03-25) |
1.41 | 36.72% | 15,198,200 | 0 | 0 |
3.42
5.56
5.25
|
12 tháng
(2023-09-26) |
1 | 23.53% | 26,782,200 | -47,000 | -0.2 |
3.42
5.56
5.25
|
24 tháng
(2022-10-03) |
1.02 | 24.19% | 77,650,400 | -47,100 | -0.3 |
2.78
5.56
5.25
|
36 tháng
(2021-10-06) |
-1.66 | -24.01% | 207,761,600 | -332,400 | -3.6 |
2.78
12.91
5.25
|
60 tháng
(2019-10-17) |
3.40 | 183.09% | 477,272,170 | -524,660 | -4.4 |
1.40
12.91
5.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
4.65
|
243,400 | 4.64 | 4.79 | 4.63 | 0 | 0 | 0 | |
07/07/2023 |
4.64
|
104,100 | 4.59 | 4.64 | 4.42 | 0 | 0 | 0 | |
06/07/2023 |
4.59
|
187,600 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 | |
05/07/2023 |
4.65
|
153,300 | 4.61 | 4.76 | 4.56 | 0 | 0 | 0 | |
04/07/2023 |
4.61
|
150,700 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 | |
03/07/2023 |
4.54
|
57,000 | 4.53 | 4.64 | 4.42 | 0 | 0 | 0 | |
30/06/2023 |
4.53
|
92,600 | 4.50 | 4.59 | 4.40 | 0 | 0 | 0 | |
29/06/2023 |
4.50
|
204,100 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 | |
28/06/2023 |
4.71
|
210,200 | 4.75 | 4.88 | 4.60 | 0 | 0 | 0 | |
27/06/2023 |
4.75
|
134,300 | 4.85 | 4.90 | 4.71 | 0 | 0 | 0 | |
26/06/2023 |
4.85
|
588,700 | 4.70 | 5.02 | 4.70 | 0 | 0 | 0 | |
23/06/2023 |
4.70
|
214,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 | |
22/06/2023 |
4.40
|
360,300 | 4.55 | 4.60 | 4.40 | 0 | 0 | 0 | |
21/06/2023 |
4.55
|
101,500 | 4.55 | 4.62 | 4.53 | 0 | 0 | 0 | |
20/06/2023 |
4.55
|
223,900 | 4.52 | 4.55 | 4.40 | 0 | 0 | 0 | |
19/06/2023 |
4.52
|
512,600 | 4.86 | 4.86 | 4.52 | 0 | 0 | 0 | |
16/06/2023 |
4.86
|
242,300 | 4.87 | 5.05 | 4.81 | 0 | 0 | 0 | |
15/06/2023 |
4.87
|
507,900 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 | |
14/06/2023 |
5.07
|
323,600 | 5.11 | 5.30 | 5.06 | 0 | 0 | 0 | |
13/06/2023 |
5.11
|
398,700 | 5.16 | 5.18 | 5.07 | 0 | 0 | 0 | |
12/06/2023 |
5.16
|
324,600 | 5.21 | 5.39 | 5.06 | 0 | 0 | 0 | |
09/06/2023 |
5.21
|
641,300 | 4.92 | 5.26 | 4.95 | 0 | 0 | 0 | |
08/06/2023 |
4.92
|
1,119,200 | 4.60 | 4.92 | 4.65 | 0 | 0 | 0 | |
07/06/2023 |
4.60
|
846,500 | 4.48 | 4.79 | 4.43 | 0 | 0 | 0 | |
06/06/2023 |
4.48
|
136,800 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 | |
05/06/2023 |
4.50
|
382,700 | 4.40 | 4.67 | 4.41 | 0 | 0 | 0 | |
02/06/2023 |
4.40
|
445,100 | 4.37 | 4.45 | 4.25 | 0 | 0 | 0 | |
01/06/2023 |
4.37
|
868,400 | 4.11 | 4.38 | 4.13 | 0 | 0 | 0 | |
31/05/2023 |
4.11
|
363,900 | 3.85 | 4.11 | 3.85 | 0 | 0 | 0 | |
30/05/2023 |
3.85
|
419,600 | 3.75 | 3.88 | 3.73 | 0 | 0 | 0 | |
29/05/2023 |
3.75
|
513,900 | 3.51 | 3.75 | 3.55 | 0 | 0 | 0 | |
26/05/2023 |
3.51
|
172,800 | 3.48 | 3.56 | 3.47 | 0 | 0 | 0 | |
25/05/2023 |
3.48
|
77,700 | 3.53 | 3.54 | 3.48 | 0 | 0 | 0 | |
24/05/2023 |
3.53
|
85,400 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
23/05/2023 |
3.54
|
111,600 | 3.54 | 3.59 | 3.50 | 0 | 0 | 0 | |
22/05/2023 |
3.54
|
141,400 | 3.47 | 3.57 | 3.45 | 0 | 0 | 0 | |
19/05/2023 |
3.47
|
210,700 | 3.52 | 3.58 | 3.40 | 0 | 0 | 0 | |
18/05/2023 |
3.52
|
147,200 | 3.54 | 3.55 | 3.50 | 0 | 0 | 0 | |
17/05/2023 |
3.54
|
255,900 | 3.59 | 3.60 | 3.53 | 0 | 0 | 0 | |
16/05/2023 |
3.59
|
128,300 | 3.63 | 3.68 | 3.57 | 0 | 0 | 0 | |
15/05/2023 |
3.63
|
146,600 | 3.57 | 3.68 | 3.57 | 0 | 0 | 0 | |
12/05/2023 |
3.57
|
357,500 | 3.63 | 3.87 | 3.53 | 0 | 0 | 0 | |
11/05/2023 |
3.63
|
364,900 | 3.40 | 3.63 | 3.39 | 0 | 0 | 0 | |
10/05/2023 |
3.40
|
110,800 | 3.32 | 3.42 | 3.28 | 0 | 0 | 0 | |
09/05/2023 |
3.32
|
82,000 | 3.28 | 3.39 | 3.28 | 0 | 0 | 0 | |
08/05/2023 |
3.28
|
151,800 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 | |
05/05/2023 |
3.30
|
53,300 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
04/05/2023 |
3.30
|
67,100 | 3.34 | 3.35 | 3.27 | 0 | 0 | 0 | |
28/04/2023 |
3.34
|
25,700 | 3.33 | 3.37 | 3.32 | 0 | 0 | 0 | |
27/04/2023 |
3.33
|
19,300 | 3.34 | 3.38 | 3.27 | 0 | 0 | 0 | |
26/04/2023 |
3.34
|
15,000 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 | |
25/04/2023 |
3.34
|
50,900 | 3.33 | 3.36 | 3.30 | 0 | 0 | 0 | |
24/04/2023 |
3.33
|
33,800 | 3.34 | 3.40 | 3.32 | 0 | 0 | 0 | |
21/04/2023 |
3.34
|
51,800 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
20/04/2023 |
3.40
|
31,100 | 3.36 | 3.40 | 3.35 | 0 | 0 | 0 | |
19/04/2023 |
3.36
|
67,300 | 3.39 | 3.42 | 3.35 | 0 | 0 | 0 | |
18/04/2023 |
3.39
|
143,000 | 3.40 | 3.44 | 3.35 | 0 | 0 | 0 | |
17/04/2023 |
3.40
|
49,700 | 3.40 | 3.44 | 3.36 | 0 | 0 | 0 | |
14/04/2023 |
3.40
|
24,600 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 | |
13/04/2023 |
3.40
|
73,600 | 3.45 | 3.48 | 3.40 | 0 | 0 | 0 | |
12/04/2023 |
3.45
|
16,800 | 3.44 | 3.49 | 3.41 | 0 | 0 | 0 | |
11/04/2023 |
3.44
|
39,200 | 3.44 | 3.50 | 3.40 | 0 | 0 | 0 | |
10/04/2023 |
3.44
|
83,600 | 3.46 | 3.52 | 3.42 | 0 | 0 | 0 | |
07/04/2023 |
3.46
|
43,600 | 3.49 | 3.51 | 3.44 | 0 | 0 | 0 | |
06/04/2023 |
3.49
|
164,800 | 3.48 | 3.61 | 3.49 | 0 | 0 | 0 | |
05/04/2023 |
3.48
|
74,200 | 3.41 | 3.50 | 3.45 | 0 | 0 | 0 | |
04/04/2023 |
3.41
|
91,100 | 3.43 | 3.44 | 3.39 | 0 | 0 | 0 | |
03/04/2023 |
3.43
|
79,400 | 3.38 | 3.45 | 3.36 | 0 | 0 | 0 | |
31/03/2023 |
3.38
|
28,500 | 3.36 | 3.44 | 3.35 | 0 | 0 | 0 | |
30/03/2023 |
3.36
|
72,400 | 3.38 | 3.40 | 3.36 | 0 | 0 | 0 | |
29/03/2023 |
3.38
|
21,300 | 3.40 | 3.44 | 3.38 | 0 | 0 | 0 | |
28/03/2023 |
3.40
|
44,000 | 3.45 | 3.50 | 3.39 | 0 | 0 | 0 | |
27/03/2023 |
3.45
|
94,200 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 | |
24/03/2023 |
3.43
|
67,300 | 3.49 | 3.52 | 3.40 | 0 | 0 | 0 | |
23/03/2023 |
3.49
|
15,800 | 3.43 | 3.50 | 3.41 | 0 | 0 | 0 | |
22/03/2023 |
3.43
|
37,600 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 | |
21/03/2023 |
3.43
|
39,400 | 3.50 | 3.56 | 3.41 | 0 | 0 | -0.0 | |
20/03/2023 |
3.50
|
22,500 | 3.55 | 3.56 | 3.45 | 0 | 0 | -0.0 | |
17/03/2023 |
3.55
|
62,200 | 3.50 | 3.57 | 3.48 | 0 | 0 | -0.0 | |
16/03/2023 |
3.50
|
4,200 | 3.51 | 3.55 | 3.50 | 0 | 0 | -0.0 | |
15/03/2023 |
3.51
|
62,200 | 3.49 | 3.69 | 3.49 | 0 | 0 | -0.0 | |
14/03/2023 |
3.49
|
85,100 | 3.51 | 3.53 | 3.40 | 0 | 0 | -0.0 | |
13/03/2023 |
3.51
|
20,300 | 3.63 | 3.63 | 3.51 | 0 | 0 | -0.0 | |
10/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
10/03/2023 |
3.63
|
108,400 | 3.51 | 3.64 | 3.51 | 0 | 0 | -0.0 | |
09/03/2023 |
3.51
|
114,800 | 3.47 | 3.58 | 3.49 | 0 | 0 | -0.0 | |
08/03/2023 |
3.47
|
137,000 | 3.55 | 3.56 | 3.45 | 0 | 0 | -0.0 | |
07/03/2023 |
3.55
|
243,500 | 3.62 | 3.64 | 3.47 | 0 | 0 | -0.0 | |
06/03/2023 |
3.62
|
99,800 | 3.63 | 3.76 | 3.55 | 0 | 0 | -0.0 | |
03/03/2023 |
3.63
|
255,600 | 3.39 | 3.63 | 3.41 | 0 | 0 | -0.0 | |
02/03/2023 |
3.39
|
41,200 | 3.44 | 3.46 | 3.38 | 0 | 0 | -0.0 | |
01/03/2023 |
3.44
|
64,200 | 3.44 | 3.45 | 3.39 | 0 | 0 | -0.0 | |
28/02/2023 |
3.44
|
144,200 | 3.43 | 3.55 | 3.44 | 0 | 0 | -0.0 | |
27/02/2023 |
3.43
|
105,400 | 3.38 | 3.53 | 3.41 | 0 | 0 | -0.0 | |
24/02/2023 |
3.38
|
145,900 | 3.41 | 3.52 | 3.38 | 0 | 0 | -0.0 | |
23/02/2023 |
3.41
|
90,300 | 3.54 | 3.54 | 3.36 | 0 | 0 | -0.0 | |
22/02/2023 |
3.54
|
151,600 | 3.54 | 3.55 | 3.41 | 0 | 0 | -0.0 | |
21/02/2023 |
3.54
|
169,000 | 3.40 | 3.55 | 3.36 | 0 | 0 | -0.0 | |
20/02/2023 |
3.40
|
47,600 | 3.35 | 3.41 | 3.28 | 0 | 0 | -0.0 | |
17/02/2023 |
3.35
|
22,700 | 3.35 | 3.38 | 3.30 | 0 | 0 | -0.0 | |
16/02/2023 |
3.35
|
26,600 | 3.36 | 3.37 | 3.25 | 0 | 0 | -0.0 |