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) |
|
14/02/2023 |
6.11
|
10,900 | 6.08 | 6.16 | 6.03 | 0 | 0 | -0.0 | |
13/02/2023 |
6.08
|
63,800 | 6.34 | 6.60 | 5.99 | 0 | 0 | -0.0 | |
10/02/2023 |
6.34
|
41,600 | 6.36 | 6.48 | 6.27 | 0 | 0 | -0.0 | |
09/02/2023 |
6.36
|
17,500 | 6.36 | 6.61 | 6.21 | 0 | 0 | -0.0 | |
08/02/2023 |
6.36
|
48,600 | 6.43 | 6.51 | 6.28 | 0 | 0 | -0.0 | |
07/02/2023 |
6.43
|
116,400 | 6.55 | 6.55 | 6.21 | 0 | 0 | -0.0 | |
06/02/2023 |
6.55
|
68,000 | 6.55 | 6.59 | 6.12 | 0 | 0 | -0.0 | |
03/02/2023 |
6.55
|
97,200 | 6.53 | 6.69 | 6.51 | 0 | 0 | -0.0 | |
02/02/2023 |
6.53
|
140,500 | 6.69 | 6.73 | 6.50 | 0 | 0 | -0.0 | |
01/02/2023 |
6.69
|
209,000 | 6.91 | 6.99 | 6.69 | 0 | 0 | -0.0 | |
31/01/2023 |
6.91
|
205,800 | 6.99 | 7.02 | 6.77 | 0 | 0 | -0.0 | |
30/01/2023 |
6.99
|
177,000 | 7.06 | 7.10 | 6.94 | 0 | 0 | -0.0 | |
27/01/2023 |
7.06
|
116,600 | 6.93 | 7.19 | 6.93 | 0 | 0 | -0.0 | |
19/01/2023 |
6.93
|
99,300 | 6.93 | 6.97 | 6.83 | 0 | 0 | -0.0 | |
18/01/2023 |
6.93
|
146,700 | 6.90 | 6.93 | 6.86 | 0 | 0 | -0.0 | |
17/01/2023 |
6.90
|
200,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | -0.0 | |
16/01/2023 |
6.80
|
112,800 | 6.79 | 6.90 | 6.58 | 0 | 0 | -0.0 | |
13/01/2023 |
6.79
|
156,700 | 6.82 | 7.01 | 6.78 | 0 | 0 | -0.0 | |
12/01/2023 |
6.82
|
91,800 | 6.79 | 7.01 | 6.76 | 0 | 0 | -0.0 | |
11/01/2023 |
6.79
|
179,300 | 7.02 | 7.19 | 6.79 | 0 | 0 | -0.0 | |
10/01/2023 |
7.02
|
298,600 | 6.80 | 7.11 | 6.64 | 0 | 0 | -0.0 | |
09/01/2023 |
6.80
|
181,300 | 6.95 | 7.11 | 6.79 | 0 | 0 | -0.0 | |
06/01/2023 |
6.95
|
378,200 | 7.13 | 7.23 | 6.70 | 0 | 0 | -0.0 | |
05/01/2023 |
7.13
|
576,000 | 6.67 | 7.13 | 7.07 | 0 | 0 | -0.0 | |
04/01/2023 |
6.67
|
286,100 | 6.24 | 6.67 | 6.25 | 0 | 0 | -0.0 | |
03/01/2023 |
6.24
|
273,300 | 6.08 | 6.24 | 6.10 | 0 | 0 | -0.0 | |
30/12/2022 |
6.08
|
156,000 | 6.07 | 6.18 | 6.03 | 0 | 0 | -0.0 | |
29/12/2022 |
6.07
|
75,300 | 6.07 | 6.16 | 5.96 | 0 | 0 | -0.0 | |
28/12/2022 |
6.07
|
34,300 | 6.03 | 6.08 | 5.83 | 0 | 0 | -0.0 | |
27/12/2022 |
6.03
|
42,200 | 5.95 | 6.16 | 5.79 | 0 | 0 | -0.0 | |
26/12/2022 |
5.95
|
136,100 | 6.03 | 6.20 | 5.88 | 0 | 0 | -0.0 | |
23/12/2022 |
6.03
|
32,400 | 6.01 | 6.10 | 5.95 | 0 | 0 | -0.0 | |
22/12/2022 |
6.01
|
61,000 | 5.99 | 6.11 | 5.95 | 0 | 0 | -0.0 | |
21/12/2022 |
5.99
|
116,200 | 5.99 | 6.16 | 5.87 | 0 | 0 | -0.0 | |
20/12/2022 |
5.99
|
279,100 | 6.32 | 6.51 | 5.95 | 0 | 0 | -0.0 | |
19/12/2022 |
6.32
|
179,400 | 6.29 | 6.53 | 6.29 | 0 | 0 | -0.0 | |
16/12/2022 |
6.29
|
400,100 | 6.27 | 6.44 | 6.16 | 0 | 0 | -0.0 | |
15/12/2022 |
6.27
|
315,900 | 6.28 | 6.35 | 6.13 | 0 | 0 | -0.0 | |
14/12/2022 |
6.28
|
222,500 | 6.27 | 6.36 | 6.21 | 0 | 0 | -0.0 | |
13/12/2022 |
6.27
|
656,700 | 6.20 | 6.40 | 6.16 | 0 | 0 | -0.0 | |
12/12/2022 |
6.20
|
511,200 | 6.08 | 6.49 | 6.16 | 0 | 0 | -0.0 | |
09/12/2022 |
6.08
|
272,800 | 6.08 | 6.28 | 5.87 | 0 | 0 | -0.0 | |
08/12/2022 |
6.08
|
271,500 | 6.07 | 6.28 | 6.07 | 0 | 0 | -0.0 | |
07/12/2022 |
6.07
|
458,800 | 6.46 | 6.46 | 6.04 | 0 | 0 | -0.0 | |
06/12/2022 |
6.46
|
598,000 | 6.94 | 6.94 | 6.46 | 0 | 0 | -0.0 | |
05/12/2022 |
6.94
|
195,700 | 6.69 | 7.15 | 6.86 | 0 | 0 | -0.0 | |
02/12/2022 |
6.69
|
201,700 | 6.45 | 6.78 | 6.45 | 0 | 0 | -0.0 | |
01/12/2022 |
6.45
|
256,100 | 6.45 | 6.86 | 6.45 | 0 | 0 | -0.0 | |
30/11/2022 |
6.45
|
312,900 | 6.33 | 6.58 | 6.20 | 0 | 0 | -0.0 | |
29/11/2022 |
6.33
|
219,000 | 6.17 | 6.42 | 6.17 | 0 | 0 | -0.0 | |
28/11/2022 |
6.17
|
120,100 | 5.98 | 6.20 | 5.98 | 0 | 0 | -0.0 | |
25/11/2022 |
5.98
|
97,200 | 5.81 | 6.03 | 5.82 | 0 | 0 | -0.0 | |
24/11/2022 |
5.81
|
33,600 | 5.75 | 5.88 | 5.45 | 0 | 0 | -0.0 | |
23/11/2022 |
5.75
|
144,100 | 5.94 | 6.07 | 5.74 | 0 | 0 | -0.0 | |
22/11/2022 |
5.94
|
118,800 | 5.87 | 6.16 | 5.70 | 0 | 0 | -0.0 | |
21/11/2022 |
5.87
|
121,900 | 5.70 | 6.10 | 5.79 | 0 | 0 | -0.0 | |
18/11/2022 |
5.70
|
90,800 | 5.79 | 5.85 | 5.45 | 0 | 0 | -0.0 | |
17/11/2022 |
5.79
|
57,100 | 5.72 | 5.95 | 5.76 | 0 | 0 | -0.0 | |
16/11/2022 |
5.72
|
188,300 | 5.38 | 5.75 | 5.01 | 0 | 0 | -0.0 | |
15/11/2022 |
5.38
|
123,300 | 5.79 | 5.79 | 5.38 | 0 | 0 | -0.0 | |
14/11/2022 |
5.79
|
148,600 | 5.74 | 5.79 | 5.35 | 0 | 0 | -0.0 | |
11/11/2022 |
5.74
|
73,600 | 6.07 | 6.38 | 5.74 | 0 | 61 | -0.0 | |
10/11/2022 |
6.07
|
179,000 | 6.17 | 6.32 | 5.74 | 0 | 0 | -0.0 | |
09/11/2022 |
6.17
|
111,400 | 6.15 | 6.28 | 5.79 | 0 | 0 | -0.0 | |
08/11/2022 |
6.15
|
353,000 | 6.61 | 6.61 | 6.15 | 0 | 0 | -0.0 | |
07/11/2022 |
6.61
|
36,800 | 6.86 | 6.97 | 6.61 | 0 | 0 | -0.0 | |
04/11/2022 |
6.86
|
138,000 | 7.26 | 7.26 | 6.78 | 0 | 0 | -0.0 | |
03/11/2022 |
7.26
|
122,100 | 7.27 | 7.33 | 6.78 | 0 | 0 | -0.0 | |
02/11/2022 |
7.27
|
53,100 | 7.21 | 7.40 | 7.08 | 0 | 0 | -0.0 | |
01/11/2022 |
7.21
|
41,400 | 7.35 | 7.69 | 7.07 | 0 | 0 | -0.0 | |
31/10/2022 |
7.35
|
90,800 | 7.36 | 7.85 | 6.88 | 0 | 0 | -0.0 | |
28/10/2022 |
7.36
|
137,600 | 7.10 | 7.52 | 7.19 | 0 | 0 | -0.0 | |
27/10/2022 |
7.10
|
109,100 | 6.66 | 7.10 | 6.83 | 0 | 0 | 0 | |
26/10/2022 |
6.66
|
49,800 | 6.65 | 7.09 | 6.61 | 0 | 0 | 0 | |
25/10/2022 |
6.65
|
82,300 | 7.11 | 7.36 | 6.65 | 0 | 0 | 0 | |
24/10/2022 |
7.11
|
156,500 | 7.44 | 7.46 | 6.92 | 0 | 0 | 0 | |
21/10/2022 |
7.44
|
79,400 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 | |
20/10/2022 |
7.81
|
45,000 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 | |
19/10/2022 |
7.89
|
49,100 | 7.86 | 7.97 | 7.81 | 0 | 0 | 0 | |
18/10/2022 |
7.86
|
139,800 | 7.79 | 8.09 | 7.77 | 0 | 0 | -0.0 | |
17/10/2022 |
7.79
|
70,200 | 7.69 | 7.84 | 7.45 | 0 | 0 | -0.0 | |
14/10/2022: Quyền mua cổ phiếu: 100/18.16 Giá: 10 (Volume + 18.16%, Ratio=0.18) | |||||||||
14/10/2022 |
7.69
|
80,000 | 7.78 | 7.91 | 7.69 | 0 | 900 | -0.0 | |
13/10/2022 |
7.69
|
29,500 | 7.71 | 7.85 | 7.36 | 0 | 0 | -0.0 | |
12/10/2022 |
7.71
|
155,800 | 7.46 | 7.77 | 7.02 | 0 | 0 | -0.0 | |
11/10/2022 |
7.46
|
165,900 | 8.02 | 8.26 | 7.46 | 0 | 0 | -0.0 | |
10/10/2022 |
8.02
|
105,400 | 7.96 | 8.51 | 7.45 | 0 | 0 | -0.0 | |
07/10/2022 |
7.96
|
134,700 | 8.55 | 8.55 | 7.96 | 0 | 0 | -0.0 | |
06/10/2022 |
8.55
|
120,900 | 9.17 | 9.38 | 8.55 | 0 | 0 | -0.0 | |
05/10/2022 |
9.17
|
78,500 | 9.09 | 9.34 | 8.84 | 0 | 0 | -0.0 | |
04/10/2022 |
9.09
|
50,200 | 9.09 | 9.38 | 8.84 | 0 | 0 | -0.0 | |
03/10/2022 |
9.09
|
187,400 | 9.63 | 9.79 | 9.01 | 0 | 0 | -0.0 | |
30/09/2022 |
9.63
|
232,400 | 9.42 | 9.67 | 8.84 | 0 | 0 | -0.0 | |
29/09/2022 |
9.42
|
120,800 | 9.42 | 9.79 | 9.34 | 0 | 84 | -0.0 | |
28/09/2022 |
9.42
|
356,200 | 10.08 | 10.08 | 9.38 | 0 | 0 | -0.0 | |
27/09/2022 |
10.08
|
130,100 | 10.12 | 10.25 | 9.92 | 0 | 0 | -0.0 | |
26/09/2022 |
10.12
|
226,600 | 10.50 | 10.50 | 9.88 | 0 | 0 | -0.0 | |
23/09/2022 |
10.50
|
421,400 | 9.83 | 10.50 | 9.75 | 0 | 0 | -0.0 | |
22/09/2022 |
9.83
|
157,600 | 9.75 | 9.83 | 9.59 | 0 | 0 | -0.0 | |
21/09/2022 |
9.75
|
225,500 | 9.63 | 9.79 | 9.42 | 0 | 4,200 | -0.0 | |
20/09/2022 |
9.63
|
109,000 | 9.63 | 9.79 | 9.26 | 0 | 0 | -0.0 |