Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
3 | 35.71% | 97,581,500 | 8,500 | 0.1 |
8.30
11.40
10.80
|
2 tháng
(2025-05-30) |
3.40 | 42.50% | 157,007,900 | 13,850 | 0.2 |
7.90
11.40
10.80
|
3 tháng
(2025-05-05) |
3.90 | 52% | 202,513,700 | 14,550 | 0.2 |
7.30
11.40
10.80
|
6 tháng
(2025-02-03) |
4.10 | 56.16% | 360,772,474 | -183,949 | -5.9 |
6.70
11.40
10.80
|
12 tháng
(2024-08-05) |
3.80 | 50% | 454,979,907 | -131,351 | -5.5 |
6.70
11.40
10.80
|
24 tháng
(2023-08-09) |
2 | 21.28% | 917,033,645 | -85,028,934 | -888.4 |
6.70
11.40
10.80
|
36 tháng
(2022-08-15) |
0.49 | 4.50% | 1,264,100,066 | -85,119,034 | -889.2 |
5.55
11.40
10.80
|
60 tháng
(2020-12-28) |
2.38 | 26.34% | 2,284,765,357 | -84,948,734 | -886.4 |
5.55
16.84
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2023 |
8.80
|
2,878,736 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
24/07/2023 |
8.80
|
1,756,175 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
21/07/2023 |
8.90
|
3,193,516 | 8.90 | 9 | 8.70 | 0 | 0 | 0 | |
20/07/2023 |
9
|
1,229,069 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
19/07/2023 |
9
|
4,351,185 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
18/07/2023 |
9
|
1,635,542 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
17/07/2023 |
8.90
|
1,841,807 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
14/07/2023 |
8.80
|
1,773,997 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
13/07/2023 |
9
|
1,997,691 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
12/07/2023 |
9
|
1,504,608 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
11/07/2023 |
9
|
4,893,172 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 | |
10/07/2023 |
8.80
|
1,293,076 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
07/07/2023 |
8.70
|
959,030 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
06/07/2023 |
8.80
|
1,046,583 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
05/07/2023 |
8.90
|
1,682,927 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
04/07/2023 |
8.90
|
1,319,312 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
03/07/2023 |
8.80
|
905,216 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
30/06/2023 |
8.80
|
750,165 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
29/06/2023 |
8.80
|
1,984,839 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
28/06/2023 |
8.80
|
1,909,479 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
27/06/2023 |
8.90
|
1,348,817 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
26/06/2023 |
8.90
|
1,901,966 | 8.90 | 9 | 8.70 | 0 | 0 | 0 | |
23/06/2023 |
8.90
|
1,532,404 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
22/06/2023 |
9
|
1,252,209 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
21/06/2023 |
9
|
2,639,174 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
20/06/2023 |
8.80
|
716,704 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
19/06/2023 |
8.70
|
1,146,657 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
16/06/2023 |
8.80
|
3,418,361 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
15/06/2023 |
8.80
|
950,149 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
14/06/2023 |
8.80
|
2,741,901 | 8.90 | 9 | 8.70 | 0 | 0 | 0 | |
13/06/2023 |
8.90
|
1,030,745 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
12/06/2023 |
8.90
|
1,781,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
09/06/2023 |
8.70
|
5,019,925 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
08/06/2023 |
8.80
|
2,321,085 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
07/06/2023 |
9
|
2,430,840 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
06/06/2023 |
9.10
|
2,885,420 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 | |
05/06/2023 |
9.10
|
3,119,194 | 9.20 | 9.30 | 7.70 | 0 | 0 | 0 | |
02/06/2023 |
9.10
|
6,134,157 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 | |
01/06/2023 |
8.80
|
2,725,255 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
31/05/2023 |
8.50
|
2,210,378 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
30/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
30/05/2023 |
8.70
|
3,014,285 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 | |
29/05/2023 |
8.36
|
3,690,115 | 8.09 | 8.45 | 8 | 0 | 0 | 0 | |
26/05/2023 |
8.18
|
1,706,658 | 8.18 | 8.27 | 8.09 | 0 | 0 | 0 | |
25/05/2023 |
8.18
|
1,184,936 | 8.18 | 8.27 | 8.09 | 0 | 0 | 0 | |
24/05/2023 |
8.27
|
1,109,708 | 8.27 | 8.36 | 8.18 | 0 | 0 | 0 | |
23/05/2023 |
8.27
|
2,155,444 | 8.18 | 8.36 | 8.18 | 0 | 0 | 0 | |
22/05/2023 |
8.18
|
2,033,613 | 8.18 | 8.27 | 8 | 0 | 0 | 0 | |
19/05/2023 |
8.18
|
3,328,652 | 8.36 | 8.36 | 8 | 0 | 0 | 0 | |
18/05/2023 |
8.36
|
973,351 | 8.27 | 8.36 | 8.18 | 0 | 0 | 0 | |
17/05/2023 |
8.27
|
1,606,336 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 | |
16/05/2023 |
8.45
|
2,010,305 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 | |
15/05/2023 |
8.45
|
4,380,539 | 8.09 | 8.64 | 8 | 0 | 0 | 0 | |
12/05/2023 |
8
|
1,056,290 | 8 | 8.09 | 7.91 | 0 | 0 | 0 | |
11/05/2023 |
8
|
1,095,537 | 8 | 8.09 | 7.91 | 0 | 0 | 0 | |
10/05/2023 |
8.09
|
1,242,798 | 8 | 8.09 | 7.91 | 0 | 0 | 0 | |
09/05/2023 |
8
|
1,726,090 | 7.82 | 8.09 | 7.82 | 0 | 0 | 0 | |
08/05/2023 |
7.91
|
2,069,698 | 7.64 | 7.91 | 7.55 | 0 | 0 | 0 | |
05/05/2023 |
7.73
|
786,474 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
04/05/2023 |
7.64
|
506,998 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 | |
28/04/2023 |
7.82
|
779,927 | 7.73 | 7.82 | 7.73 | 0 | 0 | 0 | |
27/04/2023 |
7.73
|
1,195,659 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 | |
26/04/2023 |
7.73
|
456,837 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
25/04/2023 |
7.64
|
738,353 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 | |
24/04/2023 |
7.64
|
611,762 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
21/04/2023 |
7.64
|
370,899 | 7.55 | 7.73 | 7.55 | 0 | 0 | 0 | |
20/04/2023 |
7.64
|
509,356 | 7.64 | 7.73 | 7.55 | 0 | 0 | 0 | |
19/04/2023 |
7.64
|
427,581 | 7.73 | 7.82 | 7.64 | 0 | 0 | 0 | |
18/04/2023 |
7.82
|
885,655 | 7.64 | 7.82 | 7.64 | 0 | 0 | 0 | |
17/04/2023 |
7.73
|
269,299 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 | |
14/04/2023 |
7.73
|
1,375,282 | 7.73 | 7.91 | 7.64 | 0 | 0 | 0 | |
13/04/2023 |
7.82
|
1,454,624 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 | |
12/04/2023 |
7.82
|
1,574,507 | 7.82 | 7.91 | 7.73 | 0 | 0 | 0 | |
11/04/2023 |
7.82
|
1,419,081 | 7.73 | 7.82 | 7.55 | 0 | 0 | 0 | |
10/04/2023 |
7.73
|
1,701,603 | 7.64 | 7.91 | 7.64 | 0 | 0 | 0 | |
07/04/2023 |
7.64
|
1,112,052 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 | |
06/04/2023 |
7.73
|
2,431,445 | 7.64 | 7.91 | 7.55 | 0 | 0 | 0 | |
05/04/2023 |
7.55
|
2,411,984 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 | |
04/04/2023 |
7.36
|
784,868 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
03/04/2023 |
7.36
|
1,258,404 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 | |
31/03/2023 |
7.27
|
545,182 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
30/03/2023 |
7.27
|
851,631 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 | |
29/03/2023 |
7.18
|
409,842 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
28/03/2023 |
7.27
|
983,748 | 7.27 | 7.36 | 7.09 | 0 | 0 | 0 | |
27/03/2023 |
7.18
|
384,693 | 7.09 | 7.18 | 7 | 0 | 0 | 0 | |
24/03/2023 |
7.09
|
197,509 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 | |
23/03/2023 |
7.09
|
375,851 | 7.09 | 7.18 | 7 | 0 | 0 | 0 | |
22/03/2023 |
7.18
|
163,529 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 | |
21/03/2023 |
7.18
|
448,962 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 | |
20/03/2023 |
7.09
|
515,548 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 | |
17/03/2023 |
7.18
|
514,000 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
16/03/2023 |
7.18
|
451,836 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
15/03/2023 |
7.27
|
447,495 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 | |
14/03/2023 |
7.09
|
470,860 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 | |
13/03/2023 |
7.18
|
783,203 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
10/03/2023 |
7.27
|
163,169 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 | |
09/03/2023 |
7.27
|
1,012,721 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 | |
08/03/2023 |
7.27
|
1,154,685 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
07/03/2023 |
7.18
|
326,068 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
06/03/2023 |
7.09
|
558,650 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 | |
03/03/2023 |
7.09
|
681,790 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |