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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
5.85
|
2,656,900 | 5.53 | 5.88 | 5.54 | 2,000 | 7,800 | -0.0 | |
14/02/2023 |
5.53
|
1,165,400 | 5.50 | 5.61 | 5.50 | 0 | 0 | -0.2 | |
13/02/2023 |
5.50
|
3,884,600 | 5.85 | 5.85 | 5.48 | 10,500 | 52,300 | -0.2 | |
10/02/2023 |
5.85
|
3,218,500 | 6.08 | 6.12 | 5.85 | 75,900 | 94,500 | -0.1 | |
09/02/2023 |
6.08
|
1,445,900 | 6.20 | 6.30 | 6.08 | 14,100 | 13,500 | 0.0 | |
08/02/2023 |
6.20
|
3,503,600 | 6.09 | 6.37 | 5.99 | 47,300 | 97 | 0.3 | |
07/02/2023 |
6.09
|
5,326,800 | 6.30 | 6.55 | 6 | 93,000 | 0 | 0.6 | |
06/02/2023 |
6.30
|
4,132,300 | 6 | 6.30 | 6.02 | 42,000 | 10,400 | 0.2 | |
03/02/2023 |
6
|
2,756,500 | 5.86 | 6.12 | 5.89 | 200 | 72,400 | -0.4 | |
02/02/2023 |
5.86
|
3,258,800 | 6 | 6.19 | 5.82 | 3,700 | 56,300 | -0.3 | |
01/02/2023 |
6
|
8,293,200 | 6.45 | 6.60 | 6 | 28,100 | 45,800 | -0.1 | |
31/01/2023 |
6.45
|
5,447,200 | 6.38 | 6.50 | 6.25 | 0 | 43,300 | -0.3 | |
30/01/2023 |
6.38
|
8,653,200 | 6.20 | 6.60 | 6.20 | 2,000 | 19,500 | -0.1 | |
27/01/2023 |
6.20
|
5,446,300 | 6.10 | 6.30 | 6.09 | 51,600 | 39,700 | 0.1 | |
19/01/2023 |
6.10
|
3,930,300 | 6.09 | 6.30 | 6.09 | 3,700 | 20,200 | -0.1 | |
18/01/2023 |
6.09
|
9,216,500 | 5.70 | 6.09 | 5.63 | 23,308 | 0 | 0.1 | |
17/01/2023 |
5.70
|
2,360,800 | 5.53 | 5.70 | 5.53 | 79,600 | 0 | 0.5 | |
16/01/2023 |
5.53
|
1,143,200 | 5.61 | 5.69 | 5.51 | 800 | 24,900 | -0.1 | |
13/01/2023 |
5.61
|
2,139,100 | 5.69 | 5.79 | 5.59 | 0 | 49,300 | -0.3 | |
12/01/2023 |
5.69
|
768,200 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0.2 | |
11/01/2023 |
5.70
|
2,757,200 | 5.60 | 5.82 | 5.62 | 27,500 | 0 | 0.2 | |
10/01/2023 |
5.60
|
1,360,900 | 5.60 | 5.70 | 5.43 | 52,600 | 70,600 | -0.1 | |
09/01/2023 |
5.60
|
1,307,000 | 5.60 | 5.72 | 5.59 | 25,500 | 43,900 | -0.1 | |
06/01/2023 |
5.60
|
2,333,900 | 5.82 | 5.92 | 5.60 | 3,000 | 98,400 | -0.5 | |
05/01/2023 |
5.82
|
1,766,400 | 5.82 | 5.99 | 5.69 | 50,500 | 64,600 | -0.1 | |
04/01/2023 |
5.82
|
5,368,700 | 5.88 | 6.15 | 5.82 | 3,000 | 135,400 | -0.8 | |
03/01/2023 |
5.88
|
6,370,000 | 5.50 | 5.88 | 5.50 | 165,500 | 47,200 | 0.7 | |
30/12/2022 |
5.50
|
2,309,800 | 5.60 | 5.79 | 5.40 | 23,900 | 103,700 | -0.4 | |
29/12/2022 |
5.60
|
2,593,800 | 5.59 | 5.94 | 5.30 | 4,300 | 53,700 | -0.3 | |
28/12/2022 |
5.59
|
1,557,900 | 5.50 | 5.64 | 5.46 | 19,700 | 210,300 | -1.1 | |
27/12/2022 |
5.50
|
1,887,300 | 5.21 | 5.50 | 5.06 | 246,600 | 5,300 | 1.3 | |
26/12/2022 |
5.21
|
3,991,300 | 5.60 | 5.68 | 5.21 | 21,815 | 155,200 | -0.7 | |
23/12/2022 |
5.60
|
1,667,800 | 5.70 | 5.80 | 5.59 | 3,000 | 248,200 | -1.4 | |
22/12/2022 |
5.70
|
2,318,100 | 5.80 | 5.95 | 5.60 | 18,800 | 366,800 | -2.0 | |
21/12/2022 |
5.80
|
3,618,900 | 5.92 | 6.17 | 5.51 | 83,700 | 460,100 | -2.2 | |
20/12/2022 |
5.92
|
7,593,700 | 6.11 | 6.11 | 5.69 | 293,500 | 104,200 | 1.1 | |
19/12/2022 |
6.11
|
9,159,800 | 6.56 | 6.66 | 6.11 | 14,800 | 217,800 | -1.2 | |
16/12/2022 |
6.56
|
6,830,700 | 6.50 | 6.75 | 6.30 | 35,500 | 70,500 | -0.2 | |
15/12/2022 |
6.50
|
5,705,400 | 6.34 | 6.59 | 6.30 | 340,900 | 81,600 | 1.7 | |
14/12/2022 |
6.34
|
10,742,900 | 5.93 | 6.34 | 6.05 | 0 | 5,300 | -0.0 | |
13/12/2022 |
5.93
|
2,993,800 | 5.61 | 5.93 | 5.54 | 89,900 | 27,200 | 0.4 | |
12/12/2022 |
5.61
|
4,687,500 | 5.92 | 6.19 | 5.61 | 160,500 | 31,460 | 0.7 | |
09/12/2022 |
5.92
|
3,443,100 | 6.02 | 6.25 | 5.89 | 18,500 | 205,100 | -1.1 | |
08/12/2022 |
6.02
|
4,900,300 | 5.63 | 6.02 | 5.72 | 142,600 | 34,200 | 0.7 | |
07/12/2022 |
5.63
|
6,155,700 | 6.05 | 6.05 | 5.63 | 249,500 | 564,300 | -1.8 | |
06/12/2022 |
6.05
|
8,248,300 | 6.50 | 6.50 | 6.05 | 12,000 | 160,512 | -0.9 | |
05/12/2022 |
6.50
|
7,702,800 | 6.60 | 6.80 | 6.49 | 20,711 | 434,861 | -2.7 | |
02/12/2022 |
6.60
|
6,668,800 | 6.40 | 6.66 | 6.06 | 120,377 | 27,502 | 0.6 | |
01/12/2022 |
6.40
|
8,687,600 | 6.32 | 6.76 | 6.17 | 6,500 | 150,300 | -0.9 | |
30/11/2022 |
6.32
|
5,124,100 | 6.08 | 6.41 | 5.81 | 18,300 | 156,900 | -0.9 | |
29/11/2022 |
6.08
|
11,087,300 | 5.69 | 6.08 | 5.60 | 4,600 | 213,700 | -1.3 | |
28/11/2022 |
5.69
|
2,355,300 | 5.32 | 5.69 | 5.52 | 0 | 0 | 0.6 | |
25/11/2022 |
5.32
|
7,389,000 | 4.98 | 5.32 | 5.10 | 180,900 | 76,700 | 0.6 | |
24/11/2022 |
4.98
|
3,115,800 | 4.87 | 5.10 | 4.79 | 118,100 | 13,300 | 0.5 | |
23/11/2022 |
4.87
|
4,328,200 | 5.11 | 5.21 | 4.85 | 130,000 | 187,800 | -0.3 | |
22/11/2022 |
5.11
|
8,085,800 | 5 | 5.35 | 5.03 | 32,400 | 179,700 | -0.8 | |
21/11/2022 |
5
|
4,452,400 | 4.71 | 5.01 | 4.80 | 20,800 | 242,800 | -1.1 | |
18/11/2022 |
4.71
|
5,919,200 | 4.41 | 4.71 | 4.21 | 211,900 | 205,900 | 0.0 | |
17/11/2022 |
4.41
|
4,233,600 | 4.13 | 4.41 | 4.20 | 300,000 | 9,200 | 1.3 | |
16/11/2022 |
4.13
|
6,339,600 | 3.86 | 4.13 | 3.59 | 461,500 | 100 | 1.9 | |
15/11/2022 |
3.86
|
7,034,700 | 4.15 | 4.15 | 3.86 | 33,900 | 0 | 0.1 | |
14/11/2022 |
4.15
|
2,911,800 | 4.46 | 4.46 | 4.15 | 163,900 | 3,300 | 0.7 | |
11/11/2022 |
4.46
|
2,829,200 | 4.79 | 5 | 4.46 | 122,077 | 0 | 0.5 | |
10/11/2022 |
4.79
|
2,178,100 | 5.15 | 5.15 | 4.79 | 30,100 | 45,600 | -0.1 | |
09/11/2022 |
5.15
|
1,720,500 | 5.19 | 5.49 | 5.03 | 26,000 | 40,900 | -0.1 | |
08/11/2022 |
5.19
|
3,285,100 | 5.24 | 5.24 | 4.88 | 229,300 | 7,700 | 1.2 | |
07/11/2022 |
5.24
|
2,204,300 | 5.63 | 5.63 | 5.24 | 4,200 | 44,800 | -0.2 | |
04/11/2022 |
5.63
|
3,544,900 | 6.05 | 6.06 | 5.63 | 3,000 | 126,100 | -0.7 | |
03/11/2022 |
6.05
|
1,686,800 | 6.18 | 6.30 | 6.02 | 17,100 | 8,800 | 0.1 | |
02/11/2022 |
6.18
|
1,607,300 | 6.30 | 6.41 | 6.18 | 8,752 | 58,600 | -0.3 | |
01/11/2022 |
6.30
|
1,913,300 | 6.10 | 6.41 | 6.15 | 106,000 | 5,800 | 0.6 | |
31/10/2022 |
6.10
|
1,869,100 | 6.20 | 6.30 | 5.90 | 15,200 | 39,400 | -0.1 | |
28/10/2022 |
6.20
|
2,390,300 | 6.01 | 6.39 | 6.10 | 0 | 91,000 | -0.6 | |
27/10/2022 |
6.01
|
2,388,700 | 5.62 | 6.01 | 5.45 | 193,500 | 2,600 | 1.1 | |
26/10/2022 |
5.62
|
1,770,000 | 6.03 | 6.20 | 5.62 | 28,500 | 50,800 | -0.1 | |
25/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
25/10/2022 |
6.03
|
4,534,200 | 6.02 | 6.19 | 5.60 | 240,600 | 14,900 | 1.3 | |
24/10/2022 |
6.02
|
2,711,200 | 6.46 | 6.57 | 6.02 | 166,800 | 0 | 1.1 | |
21/10/2022 |
6.46
|
3,566,900 | 6.94 | 7.04 | 6.46 | 40,000 | 29,200 | 0.1 | |
20/10/2022 |
6.94
|
2,234,100 | 7.22 | 7.24 | 6.94 | 9,100 | 48,500 | -0.3 | |
19/10/2022 |
7.22
|
1,563,800 | 7.29 | 7.38 | 7.14 | 47,500 | 46,900 | 0.0 | |
18/10/2022 |
7.29
|
4,475,400 | 6.83 | 7.31 | 6.95 | 141,700 | 0 | 1.1 | |
17/10/2022 |
6.83
|
1,770,700 | 6.86 | 6.94 | 6.67 | 41,700 | 4,000 | 0.3 | |
14/10/2022 |
6.86
|
1,915,300 | 6.62 | 6.98 | 6.78 | 69,900 | 0 | 0.5 | |
13/10/2022 |
6.62
|
1,393,300 | 6.54 | 6.75 | 6.58 | 64,400 | 10,100 | 0.4 | |
12/10/2022 |
6.54
|
2,501,200 | 6.53 | 6.75 | 6.30 | 142,000 | 904 | 1.0 | |
11/10/2022 |
6.53
|
2,387,900 | 7.01 | 7.01 | 6.53 | 13,000 | 140,600 | -0.9 | |
10/10/2022 |
7.01
|
3,181,200 | 6.89 | 7.06 | 6.42 | 270,700 | 0 | 2.0 | |
07/10/2022 |
6.89
|
4,287,500 | 7.41 | 7.41 | 6.89 | 123,500 | 3,000 | 0.9 | |
06/10/2022 |
7.41
|
2,119,000 | 7.93 | 8.11 | 7.41 | 20,600 | 37,600 | -0.1 | |
05/10/2022 |
7.93
|
1,573,600 | 7.41 | 7.93 | 7.59 | 305,800 | 0 | 2.6 | |
04/10/2022 |
7.41
|
2,204,900 | 7.88 | 8.06 | 7.41 | 151,200 | 9,100 | 1.1 | |
03/10/2022 |
7.88
|
2,146,000 | 8.46 | 8.47 | 7.88 | 17,400 | 26,700 | -0.1 | |
30/09/2022 |
8.46
|
3,095,300 | 8.47 | 8.53 | 7.92 | 79,800 | 34,000 | 0.4 | |
29/09/2022 |
8.47
|
1,514,400 | 8.75 | 8.98 | 8.47 | 13,000 | 67,113 | -0.5 | |
28/09/2022 |
8.75
|
1,815,200 | 8.72 | 8.98 | 8.52 | 63,300 | 19,700 | 0.4 | |
27/09/2022 |
8.72
|
1,657,600 | 8.77 | 8.94 | 8.43 | 53,500 | 2,800 | 0.5 | |
26/09/2022 |
8.77
|
2,982,200 | 9.26 | 9.26 | 8.62 | 27,800 | 70,200 | -0.4 | |
23/09/2022 |
9.26
|
1,844,500 | 9.40 | 9.58 | 9.26 | 13,800 | 0 | 0.1 | |
22/09/2022 |
9.40
|
2,222,000 | 9.31 | 9.58 | 9.13 | 8,500 | 1,200 | 0.1 | |
21/09/2022 |
9.31
|
1,317,400 | 9.31 | 9.40 | 9.07 | 4,000 | 0 | 0.0 |