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) |
0.60 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
7.30
|
154,614 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 | |
19/09/2022 |
7.20
|
197,696 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 | |
16/09/2022 |
7.60
|
92,718 | 7.80 | 8 | 7.60 | 0 | 0 | 0 | |
15/09/2022 |
7.80
|
71,155 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
14/09/2022 |
8
|
104,657 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
13/09/2022 |
8.20
|
115,109 | 8 | 8.30 | 8 | 0 | 0 | 0 | |
12/09/2022 |
8.20
|
51,589 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
09/09/2022 |
8.10
|
168,114 | 8.20 | 8.50 | 7.70 | 0 | 0 | 0 | |
08/09/2022 |
8.20
|
90,806 | 8.20 | 8.50 | 8 | 0 | 0 | 0 | |
07/09/2022 |
8.20
|
317,256 | 8.60 | 8.90 | 8.20 | 0 | 0 | 0 | |
06/09/2022 |
8.80
|
165,620 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
05/09/2022 |
8.70
|
154,364 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
31/08/2022 |
8.90
|
94,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
30/08/2022 |
8.90
|
102,300 | 9.20 | 9.20 | 8.80 | 100 | 0 | 0.0 | |
29/08/2022 |
9
|
281,736 | 9.50 | 9.50 | 8.60 | 0 | 100 | -0.0 | |
26/08/2022 |
9.20
|
127,101 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 | |
25/08/2022 |
9.40
|
82,428 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
24/08/2022 |
9.20
|
149,330 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 | |
23/08/2022 |
9.10
|
320,412 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 | |
22/08/2022 |
8.90
|
191,340 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
19/08/2022 |
9.20
|
110,328 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 | |
18/08/2022 |
9.50
|
99,000 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
17/08/2022 |
9.50
|
137,462 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 | |
16/08/2022 |
9.50
|
184,300 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
15/08/2022 |
9.70
|
158,143 | 10 | 10 | 9.60 | 0 | 0 | 0 | |
12/08/2022 |
9.80
|
164,139 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
11/08/2022 |
9.80
|
340,473 | 10.20 | 10.60 | 9.80 | 0 | 0 | 0 | |
10/08/2022 |
10.20
|
504,934 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 | |
09/08/2022 |
9.60
|
248,511 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 | |
08/08/2022 |
9.60
|
243,853 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
05/08/2022 |
9.60
|
161,260 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 | |
04/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/35 (Volume + 3.50%, Ratio=0.04) | |||||||||
04/08/2022 |
9.60
|
174,268 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 | |
03/08/2022 |
9.37
|
213,172 | 9.57 | 9.57 | 9.28 | 100 | 0 | 0.0 | |
02/08/2022 |
9.57
|
372,515 | 8.99 | 9.76 | 8.99 | 0 | 0 | 0 | |
01/08/2022 |
8.99
|
117,208 | 8.79 | 9.08 | 8.79 | 0 | 0 | 0 | |
29/07/2022 |
8.89
|
111,246 | 8.99 | 9.08 | 8.79 | 0 | 0 | 0 | |
28/07/2022 |
8.89
|
200,519 | 8.79 | 9.18 | 8.70 | 0 | 0 | 0 | |
27/07/2022 |
8.70
|
62,857 | 8.60 | 8.70 | 8.41 | 0 | 0 | 0 | |
26/07/2022 |
8.60
|
114,284 | 8.70 | 8.99 | 8.60 | 0 | 0 | 0 | |
25/07/2022 |
8.79
|
116,329 | 8.70 | 8.99 | 8.70 | 0 | 0 | 0 | |
22/07/2022 |
8.89
|
81,503 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 | |
21/07/2022 |
8.99
|
63,119 | 9.08 | 9.18 | 8.89 | 0 | 0 | 0 | |
20/07/2022 |
9.08
|
255,325 | 8.99 | 9.18 | 8.89 | 0 | 0 | 0 | |
19/07/2022 |
8.99
|
112,500 | 9.18 | 9.37 | 8.89 | 0 | 0 | 0 | |
18/07/2022 |
9.18
|
156,053 | 9.37 | 9.47 | 9.08 | 0 | 0 | 0 | |
15/07/2022 |
9.37
|
434,682 | 8.60 | 9.37 | 8.60 | 0 | 0 | 0 | |
14/07/2022 |
8.60
|
129,405 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
13/07/2022 |
8.60
|
128,434 | 8.60 | 8.89 | 8.60 | 0 | 0 | 0 | |
12/07/2022 |
8.60
|
237,060 | 8.21 | 8.79 | 8.21 | 0 | 0 | 0 | |
11/07/2022 |
8.50
|
139,612 | 8.50 | 8.60 | 8.21 | 0 | 0 | 0 | |
08/07/2022 |
8.50
|
164,742 | 8.12 | 8.60 | 7.92 | 0 | 0 | 0 | |
07/07/2022 |
7.92
|
86,712 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 | |
06/07/2022 |
7.83
|
200,630 | 7.92 | 8.41 | 7.63 | 0 | 0 | 0 | |
05/07/2022 |
8.21
|
65,325 | 8.41 | 8.50 | 7.92 | 0 | 0 | 0 | |
04/07/2022 |
8.41
|
157,056 | 8.41 | 8.79 | 8.41 | 0 | 0 | 0 | |
01/07/2022 |
8.41
|
227,340 | 8.21 | 8.60 | 7.83 | 0 | 0 | 0 | |
30/06/2022 |
8.21
|
139,530 | 8.50 | 8.79 | 8.21 | 0 | 0 | 0 | |
29/06/2022 |
8.50
|
285,401 | 8.50 | 8.99 | 8.12 | 0 | 0 | 0 | |
28/06/2022 |
8.50
|
428,931 | 8.70 | 9.28 | 8.50 | 0 | 0 | 0 | |
27/06/2022 |
8.60
|
336,702 | 7.83 | 8.60 | 7.83 | 0 | 0 | 0 | |
24/06/2022 |
7.83
|
241,446 | 7.25 | 7.83 | 7.25 | 5,000 | 0 | 0.0 | |
23/06/2022 |
7.15
|
182,012 | 6.76 | 7.15 | 6.67 | 0 | 0 | 0 | |
22/06/2022 |
6.57
|
345,300 | 6.28 | 6.57 | 5.80 | 0 | 0 | 0 | |
21/06/2022 |
5.99
|
375,301 | 6.57 | 6.57 | 5.99 | 0 | 0 | 0 | |
20/06/2022 |
6.57
|
417,351 | 7.25 | 7.25 | 6.57 | 0 | 0 | 0 | |
17/06/2022 |
7.25
|
261,848 | 7.92 | 7.92 | 7.15 | 0 | 0 | 0 | |
16/06/2022 |
7.92
|
235,439 | 8.02 | 8.70 | 7.92 | 0 | 0 | 0 | |
15/06/2022 |
8.02
|
176,630 | 8.70 | 8.70 | 7.83 | 0 | 0 | 0 | |
14/06/2022 |
8.70
|
281,360 | 8.99 | 9.08 | 8.21 | 0 | 0 | 0 | |
13/06/2022 |
8.99
|
335,738 | 9.86 | 9.86 | 8.99 | 0 | 0 | 0 | |
10/06/2022 |
9.95
|
109,678 | 10.14 | 10.34 | 9.95 | 0 | 0 | 0 | |
09/06/2022 |
10.24
|
140,045 | 10.14 | 10.63 | 10.14 | 0 | 0 | 0 | |
08/06/2022 |
10.34
|
145,365 | 10.14 | 10.43 | 9.86 | 0 | 0 | 0 | |
07/06/2022 |
9.95
|
327,572 | 10.82 | 10.82 | 9.76 | 400 | 0 | 0.0 | |
06/06/2022 |
10.72
|
151,400 | 11.01 | 11.50 | 10.63 | 0 | 0 | 0 | |
03/06/2022 |
11.01
|
146,425 | 11.21 | 11.40 | 11.01 | 0 | 0 | 0 | |
02/06/2022 |
11.21
|
208,502 | 11.69 | 11.69 | 11.21 | 0 | 0 | 0 | |
01/06/2022 |
11.69
|
156,690 | 11.69 | 11.98 | 11.50 | 100 | 0 | 0.0 | |
31/05/2022 |
11.88
|
361,100 | 12.17 | 12.27 | 11.69 | 100 | 0 | 0.0 | |
30/05/2022 |
12.17
|
171,715 | 12.27 | 12.37 | 11.98 | 0 | 0 | 0 | |
27/05/2022 |
12.27
|
232,588 | 12.17 | 12.66 | 12.08 | 0 | 0 | 0 | |
26/05/2022 |
12.17
|
115,325 | 12.17 | 12.37 | 12.08 | 0 | 0 | 0 | |
25/05/2022 |
12.17
|
322,840 | 11.98 | 12.17 | 11.59 | 0 | 0 | 0 | |
24/05/2022 |
11.79
|
99,101 | 11.30 | 11.88 | 11.30 | 0 | 0 | 0 | |
23/05/2022 |
11.98
|
165,022 | 12.08 | 12.27 | 11.59 | 0 | 0 | 0 | |
20/05/2022 |
12.08
|
294,914 | 11.88 | 12.37 | 11.79 | 0 | 0 | 0 | |
19/05/2022 |
11.88
|
184,216 | 11.59 | 11.88 | 11.30 | 0 | 0 | 0 | |
18/05/2022 |
11.88
|
205,115 | 12.17 | 12.37 | 11.79 | 0 | 0 | 0 | |
17/05/2022 |
11.79
|
160,900 | 10.72 | 11.79 | 10.63 | 0 | 0 | 0 | |
16/05/2022 |
10.72
|
178,897 | 10.82 | 11.40 | 10.63 | 0 | 0 | 0 | |
13/05/2022 |
10.53
|
300,102 | 11.59 | 11.98 | 10.53 | 0 | 0 | 0 | |
12/05/2022 |
11.69
|
274,525 | 12.95 | 13.24 | 11.50 | 0 | 0 | 0 | |
11/05/2022 |
12.75
|
246,014 | 11.98 | 12.75 | 11.98 | 400 | 0 | 0.0 | |
10/05/2022 |
11.79
|
299,418 | 11.50 | 12.17 | 10.43 | 0 | 0 | 0 | |
09/05/2022 |
11.50
|
271,307 | 13.72 | 13.72 | 11.50 | 0 | 0 | 0 | |
06/05/2022 |
12.75
|
156,506 | 13.72 | 13.72 | 12.75 | 0 | 0 | 0 | |
05/05/2022 |
13.82
|
207,635 | 13.72 | 14.20 | 13.14 | 0 | 0 | 0 | |
04/05/2022 |
14.01
|
128,717 | 14.20 | 14.20 | 13.62 | 0 | 0 | 0 | |
29/04/2022 |
14.20
|
263,047 | 13.53 | 14.40 | 13.43 | 0 | 0 | 0 | |
28/04/2022 |
13.53
|
297,530 | 13.53 | 14.01 | 13.53 | 0 | 0 | 0 |