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) |
-0.66 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
9.42
|
211,400 | 9.35 | 9.45 | 9.35 | 0 | 0 | 0 | |
07/07/2023 |
9.35
|
139,500 | 9.13 | 9.35 | 9.17 | 0 | 0 | 0 | |
06/07/2023 |
9.13
|
127,000 | 9.10 | 9.20 | 9.05 | 0 | 0 | 0 | |
05/07/2023 |
9.10
|
152,900 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 | |
04/07/2023 |
9.10
|
109,300 | 9.10 | 9.14 | 9.05 | 0 | 0 | 0 | |
03/07/2023 |
9.10
|
116,400 | 9 | 9.10 | 8.95 | 0 | 0 | 0 | |
30/06/2023 |
9
|
103,100 | 9.06 | 9.06 | 8.90 | 0 | 0 | 0 | |
29/06/2023 |
9.06
|
128,700 | 9.22 | 9.25 | 9 | 0 | 0 | 0 | |
28/06/2023 |
9.22
|
118,800 | 9.30 | 9.34 | 9.20 | 0 | 0 | 0 | |
27/06/2023 |
9.30
|
101,800 | 9.30 | 9.38 | 9.25 | 0 | 0 | 0 | |
26/06/2023 |
9.30
|
118,300 | 9.48 | 9.48 | 9.20 | 0 | 0 | 0 | |
23/06/2023 |
9.48
|
124,300 | 9.55 | 9.65 | 9.40 | 0 | 0 | 0 | |
22/06/2023 |
9.55
|
199,400 | 9.24 | 9.59 | 9.24 | 0 | 0 | 0 | |
21/06/2023 |
9.24
|
133,900 | 9.21 | 9.29 | 9.20 | 0 | 0 | 0 | |
20/06/2023 |
9.21
|
123,700 | 9.20 | 9.33 | 9.15 | 0 | 0 | 0 | |
19/06/2023 |
9.20
|
185,700 | 9.59 | 9.63 | 9.20 | 0 | 0 | 0 | |
16/06/2023 |
9.59
|
200,800 | 9.56 | 9.65 | 9.56 | 0 | 0 | 0 | |
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
15/06/2023 |
9.56
|
110,900 | 9.55 | 9.66 | 9.50 | 0 | 0 | 0 | |
14/06/2023 |
9.55
|
347,700 | 9.41 | 9.55 | 9.28 | 0 | 0 | 0 | |
13/06/2023 |
9.41
|
354,000 | 9.46 | 9.50 | 9.28 | 0 | 0 | 0 | |
12/06/2023 |
9.46
|
131,200 | 9.55 | 9.59 | 9.28 | 0 | 0 | 0 | |
09/06/2023 |
9.55
|
163,200 | 9.32 | 9.59 | 9.32 | 0 | 0 | 0 | |
08/06/2023 |
9.32
|
266,900 | 9.32 | 9.68 | 9.32 | 0 | 0 | 0 | |
07/06/2023 |
9.32
|
288,800 | 9.28 | 9.41 | 9.19 | 0 | 0 | 0 | |
06/06/2023 |
9.28
|
125,900 | 9.28 | 9.32 | 9.10 | 0 | 0 | 0 | |
05/06/2023 |
9.28
|
261,800 | 9.28 | 9.37 | 9.05 | 0 | 0 | 0 | |
02/06/2023 |
9.28
|
280,600 | 9.55 | 9.68 | 9.28 | 0 | 0 | 0 | |
01/06/2023 |
9.55
|
222,200 | 9.59 | 9.77 | 9.37 | 0 | 0 | 0 | |
31/05/2023 |
9.59
|
546,300 | 9.28 | 9.86 | 9.23 | 0 | 0 | 0 | |
30/05/2023 |
9.28
|
245,200 | 9.23 | 9.37 | 9.01 | 0 | 0 | 0 | |
29/05/2023 |
9.23
|
185,300 | 9.01 | 9.23 | 9.01 | 0 | 0 | 0 | |
26/05/2023 |
9.01
|
198,900 | 8.83 | 9.14 | 8.78 | 0 | 0 | 0 | |
25/05/2023 |
8.83
|
143,300 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 | |
24/05/2023 |
8.97
|
241,200 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 | |
23/05/2023 |
9.05
|
329,600 | 8.96 | 9.32 | 8.98 | 0 | 0 | 0 | |
22/05/2023 |
8.96
|
356,500 | 8.65 | 9.23 | 8.64 | 0 | 0 | 0 | |
19/05/2023 |
8.65
|
247,200 | 8.85 | 8.87 | 8.61 | 0 | 0 | 0 | |
18/05/2023 |
8.85
|
225,500 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 | |
17/05/2023 |
9.14
|
515,800 | 9.32 | 9.46 | 8.87 | 0 | 0 | 0 | |
16/05/2023 |
9.32
|
716,200 | 8.72 | 9.32 | 9.01 | 0 | 0 | 0 | |
15/05/2023 |
8.72
|
361,600 | 8.15 | 8.72 | 8.21 | 0 | 0 | 0 | |
12/05/2023 |
8.15
|
126,100 | 8.04 | 8.18 | 8.04 | 0 | 2,300 | -0.0 | |
11/05/2023 |
8.04
|
181,900 | 8.12 | 8.19 | 7.97 | 0 | 0 | 0 | |
10/05/2023 |
8.12
|
184,800 | 8.41 | 8.51 | 8.11 | 0 | 0 | 0 | |
09/05/2023 |
8.41
|
136,700 | 8.29 | 8.50 | 8.24 | 19,600 | 0 | 0.2 | |
08/05/2023 |
8.29
|
213,900 | 7.85 | 8.39 | 7.85 | 6,000 | 0 | 0.1 | |
05/05/2023 |
7.85
|
217,600 | 7.83 | 7.87 | 7.76 | 16,000 | 0 | 0.1 | |
04/05/2023 |
7.83
|
141,700 | 7.87 | 7.93 | 7.80 | 10,000 | 0 | 0.1 | |
28/04/2023 |
7.87
|
102,500 | 7.75 | 7.97 | 7.76 | 1,000 | 300 | 0.0 | |
27/04/2023 |
7.75
|
136,900 | 7.86 | 7.86 | 7.75 | 0 | 500 | -0.0 | |
26/04/2023 |
7.86
|
156,500 | 7.95 | 7.95 | 7.57 | 17,000 | 0 | 0.1 | |
25/04/2023 |
7.95
|
142,200 | 7.91 | 8.20 | 7.75 | 0 | 0 | 0.0 | |
24/04/2023 |
7.91
|
176,300 | 7.66 | 7.93 | 7.66 | 5,000 | 0 | 0.0 | |
21/04/2023 |
7.66
|
104,400 | 7.57 | 7.77 | 7.58 | 1,000 | 0 | 0.0 | |
20/04/2023 |
7.57
|
71,000 | 7.57 | 7.60 | 7.56 | 0 | 0 | 0 | |
19/04/2023 |
7.57
|
67,400 | 7.60 | 7.62 | 7.52 | 1,100 | 0 | 0.0 | |
18/04/2023 |
7.60
|
106,500 | 7.49 | 7.69 | 7.50 | 0 | 0 | 0.0 | |
17/04/2023 |
7.49
|
61,700 | 7.52 | 7.57 | 7.39 | 4,900 | 0 | 0.0 | |
14/04/2023 |
7.52
|
79,500 | 7.67 | 7.68 | 7.52 | 2,000 | 0 | 0.0 | |
13/04/2023 |
7.67
|
72,900 | 7.77 | 7.79 | 7.65 | 5,800 | 0 | 0.0 | |
12/04/2023 |
7.77
|
98,900 | 7.61 | 7.86 | 7.61 | 2,200 | 0 | 0.0 | |
11/04/2023 |
7.61
|
84,900 | 7.64 | 7.64 | 7.50 | 0 | 0 | -0.0 | |
10/04/2023 |
7.64
|
84,500 | 7.71 | 7.79 | 7.61 | 0 | 0 | -0.0 | |
07/04/2023 |
7.71
|
81,600 | 7.75 | 7.75 | 7.61 | 0 | 0 | -0.0 | |
06/04/2023 |
7.75
|
257,000 | 7.53 | 8.02 | 7.53 | 0 | 0 | -0.0 | |
05/04/2023 |
7.53
|
129,400 | 7.35 | 7.53 | 7.36 | 0 | 0 | -0.0 | |
04/04/2023 |
7.35
|
92,500 | 7.39 | 7.44 | 7.35 | 0 | 0 | -0.0 | |
03/04/2023 |
7.39
|
88,700 | 7.23 | 7.48 | 7.21 | 0 | 0 | -0.0 | |
31/03/2023 |
7.23
|
53,700 | 7.24 | 7.28 | 7.23 | 0 | 0 | -0.0 | |
30/03/2023 |
7.24
|
54,700 | 7.21 | 7.30 | 7.21 | 0 | 0 | -0.0 | |
29/03/2023 |
7.21
|
49,600 | 7.25 | 7.28 | 7.21 | 0 | 0 | -0.0 | |
28/03/2023 |
7.25
|
64,600 | 7.21 | 7.28 | 7.21 | 0 | 0 | -0.0 | |
27/03/2023 |
7.21
|
62,600 | 7.21 | 7.30 | 7.12 | 0 | 1,000 | -0.0 | |
24/03/2023 |
7.21
|
65,600 | 7.21 | 7.25 | 7.12 | 0 | 0 | 0 | |
23/03/2023 |
7.21
|
65,600 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 | |
22/03/2023 |
7.25
|
73,500 | 7.21 | 7.30 | 7.16 | 0 | 0 | 0 | |
21/03/2023 |
7.21
|
74,600 | 7.12 | 7.21 | 7.04 | 0 | 0 | -0.0 | |
20/03/2023 |
7.12
|
86,600 | 7.28 | 7.29 | 7.12 | 0 | 0 | 0.0 | |
17/03/2023 |
7.28
|
54,200 | 7.29 | 7.34 | 7.23 | 0 | 0 | 0.0 | |
16/03/2023 |
7.29
|
35,200 | 7.24 | 7.32 | 7.25 | 0 | 0 | 0.0 | |
15/03/2023 |
7.24
|
78,700 | 7.32 | 7.43 | 7.21 | 0 | 0 | 0.0 | |
14/03/2023 |
7.32
|
41,100 | 7.43 | 7.48 | 7.12 | 0 | 0 | 0.0 | |
13/03/2023 |
7.43
|
78,700 | 7.52 | 7.52 | 7.32 | 0 | 0 | 0.0 | |
10/03/2023 |
7.52
|
62,300 | 7.66 | 7.70 | 7.48 | 0 | 0 | 0.0 | |
09/03/2023 |
7.66
|
92,600 | 7.52 | 7.70 | 7.30 | 0 | 0 | 0.0 | |
08/03/2023 |
7.52
|
68,900 | 7.32 | 7.52 | 7.27 | 0 | 0 | 0.0 | |
07/03/2023 |
7.32
|
51,600 | 7.21 | 7.33 | 7.24 | 1,000 | 0 | 0.0 | |
06/03/2023 |
7.21
|
44,400 | 7.23 | 7.34 | 7.21 | 0 | 0 | -0.0 | |
03/03/2023 |
7.23
|
56,500 | 7.23 | 7.34 | 7.23 | 0 | 0 | -0.0 | |
02/03/2023 |
7.23
|
41,100 | 7.23 | 7.38 | 7.22 | 0 | 0 | -0.0 | |
01/03/2023 |
7.23
|
54,200 | 7.14 | 7.24 | 7.16 | 0 | 0 | -0.0 | |
28/02/2023 |
7.14
|
67,900 | 7.16 | 7.29 | 7.14 | 0 | 300 | -0.0 | |
27/02/2023 |
7.16
|
80,300 | 7.42 | 7.48 | 6.98 | 0 | 1,100 | -0.0 | |
24/02/2023 |
7.42
|
72,700 | 7.54 | 7.54 | 7.42 | 0 | 200 | -0.0 | |
23/02/2023 |
7.54
|
98,000 | 7.68 | 7.68 | 7.43 | 0 | 300 | -0.0 | |
22/02/2023 |
7.68
|
74,500 | 7.86 | 7.86 | 7.58 | 1,400 | 0 | 0.0 | |
21/02/2023 |
7.86
|
91,700 | 7.79 | 7.95 | 7.75 | 200 | 1,400 | -0.0 | |
20/02/2023 |
7.79
|
139,000 | 7.79 | 8.02 | 7.71 | 300 | 1,200 | -0.0 | |
17/02/2023 |
7.79
|
96,800 | 7.84 | 7.84 | 7.56 | 0 | 0 | -0.0 | |
16/02/2023 |
7.84
|
114,900 | 7.62 | 7.92 | 7.62 | 1,400 | 2,400 | -0.0 |