| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.05 | -1.17% | 173,200 | 0 | 0 |
4.08
4.35
4.24
|
|
2 tháng
(2024-09-16) |
-0.30 | -6.61% | 523,400 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
3 tháng
(2024-08-15) |
-0.25 | -5.57% | 679,000 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
6 tháng
(2024-05-17) |
-0.38 | -8.23% | 1,516,900 | -1,833 | -0.0 |
4.08
4.63
4.24
|
|
12 tháng
(2023-11-20) |
-0.56 | -11.67% | 3,621,100 | -3,133 | -0.0 |
4.08
4.80
4.24
|
|
24 tháng
(2022-11-24) |
0.54 | 14.59% | 12,406,000 | -19,933 | 0.2 |
3.70
5.53
4.24
|
|
36 tháng
(2021-11-29) |
-3.30 | -43.80% | 40,863,700 | 48,080 | 0.7 |
3.45
8.88
4.24
|
|
60 tháng
(2019-12-10) |
0.78 | 22.46% | 90,032,090 | -25,950 | 0.4 |
2.89
8.88
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/01/2022 |
6.59
|
334,400 | 7.08 | 7.16 | 6.59 | 40,300 | 5,700 | 0.2 | |
| 21/01/2022 |
7.08
|
133,100 | 7.35 | 7.70 | 7.08 | 300 | 14,300 | -0.1 | |
| 20/01/2022 |
7.35
|
72,900 | 6.92 | 7.39 | 6.62 | 4,000 | 6,600 | -0.0 | |
| 19/01/2022 |
6.92
|
89,300 | 7.06 | 7.06 | 6.71 | 0 | 4,600 | -0.0 | |
| 18/01/2022 |
7.06
|
115,700 | 7.57 | 7.57 | 6.93 | 6,100 | 900 | 0.0 | |
| 17/01/2022 |
7.57
|
47,500 | 7.79 | 7.96 | 7.57 | 900 | 4,900 | -0.0 | |
| 14/01/2022 |
7.79
|
160,400 | 7.75 | 7.84 | 7.25 | 10,500 | 5,800 | 0.0 | |
| 13/01/2022 |
7.75
|
459,100 | 8.28 | 8.28 | 7.72 | 7,700 | 8,800 | -0.0 | |
| 12/01/2022 |
8.28
|
465,700 | 8.88 | 8.88 | 8.27 | 5,900 | 3,700 | 0.0 | |
| 11/01/2022 |
8.88
|
262,300 | 8.66 | 9.05 | 8.44 | 1,500 | 3,000 | -0.0 | |
| 10/01/2022 |
8.66
|
963,400 | 8.10 | 8.66 | 8.16 | 9,900 | 300 | 0.1 | |
| 07/01/2022 |
8.10
|
261,900 | 8.07 | 8.25 | 7.98 | 100 | 1,500 | -0.0 | |
| 06/01/2022 |
8.07
|
355,100 | 7.93 | 8.12 | 7.93 | 12,700 | 600 | 0.1 | |
| 05/01/2022 |
7.93
|
305,700 | 8.03 | 8.05 | 7.93 | 14,000 | 17,700 | -0.0 | |
| 04/01/2022 |
8.03
|
144,300 | 7.98 | 8.12 | 7.93 | 6,300 | 700 | 0.0 | |
| 31/12/2021 |
7.98
|
128,700 | 8.15 | 8.16 | 7.97 | 2,500 | 9,500 | -0.1 | |
| 30/12/2021 |
8.15
|
138,400 | 8.14 | 8.16 | 8.08 | 6,000 | 900 | 0.0 | |
| 29/12/2021 |
8.14
|
157,500 | 7.96 | 8.15 | 7.84 | 30,800 | 0 | 0.3 | |
| 28/12/2021 |
7.96
|
230,800 | 7.88 | 7.98 | 7.84 | 6,200 | 200 | 0.1 | |
| 27/12/2021 |
7.88
|
140,300 | 7.89 | 8.05 | 7.84 | 200 | 5,300 | -0.0 | |
| 24/12/2021 |
7.89
|
110,200 | 7.89 | 8.16 | 7.50 | 2,300 | 1,400 | 0.0 | |
| 23/12/2021 |
7.89
|
212,500 | 8.17 | 8.17 | 7.79 | 9,500 | 16,300 | -0.1 | |
| 22/12/2021 |
8.17
|
198,600 | 8.17 | 8.29 | 8.07 | 4,500 | 2,900 | 0.0 | |
| 21/12/2021 |
8.17
|
343,800 | 8.07 | 8.18 | 7.98 | 16,500 | 3,900 | 0.1 | |
| 20/12/2021 |
8.07
|
142,600 | 8.18 | 8.18 | 8.05 | 0 | 1,000 | -0.0 | |
| 17/12/2021 |
8.18
|
464,100 | 8.30 | 8.34 | 8.11 | 4,800 | 8,600 | -0.0 | |
| 16/12/2021 |
8.30
|
390,500 | 8.15 | 8.42 | 8.02 | 7,900 | 4,800 | 0.0 | |
| 15/12/2021 |
8.15
|
169,000 | 8.16 | 8.16 | 8.05 | 0 | 10,900 | -0.1 | |
| 14/12/2021 |
8.16
|
280,100 | 8.13 | 8.25 | 8.05 | 0 | 1,100 | -0.0 | |
| 13/12/2021 |
8.13
|
391,700 | 8.33 | 8.33 | 8.13 | 18,500 | 16,000 | 0.0 | |
| 10/12/2021 |
8.33
|
231,500 | 8.42 | 8.42 | 8.23 | 0 | 7,800 | -0.1 | |
| 09/12/2021 |
8.42
|
211,900 | 8.43 | 8.46 | 8.27 | 1,200 | 2,800 | -0.0 | |
| 08/12/2021 |
8.43
|
260,200 | 8.43 | 8.47 | 8.25 | 0 | 14,000 | -0.1 | |
| 07/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 07/12/2021 |
8.43
|
209,900 | 8.22 | 8.57 | 8.23 | 0 | 6,800 | -0.1 | |
| 06/12/2021 |
8.22
|
1,018,800 | 8.46 | 8.46 | 7.94 | 1,300 | 7,700 | -0.1 | |
| 03/12/2021 |
8.46
|
911,100 | 8.72 | 8.89 | 8.11 | 2,400 | 5,200 | -0.0 | |
| 02/12/2021 |
8.72
|
1,258,100 | 8.22 | 8.76 | 8.51 | 18,100 | 8,700 | 0.1 | |
| 01/12/2021 |
8.22
|
1,036,100 | 7.68 | 8.22 | 7.74 | 9,000 | 1,900 | 0.1 | |
| 30/11/2021 |
7.68
|
489,200 | 7.54 | 7.94 | 7.55 | 2,700 | 5,600 | -0.0 | |
| 29/11/2021 |
7.54
|
263,200 | 7.38 | 7.55 | 7.17 | 12,900 | 0 | 0.1 | |
| 26/11/2021 |
7.38
|
204,400 | 7.60 | 7.63 | 7.34 | 11,000 | 0 | 0.1 | |
| 25/11/2021 |
7.60
|
165,600 | 7.68 | 7.68 | 7.42 | 5,300 | 2,400 | 0.0 | |
| 24/11/2021 |
7.68
|
164,300 | 7.60 | 7.77 | 7.60 | 11,400 | 2,000 | 0.1 | |
| 23/11/2021 |
7.60
|
274,400 | 7.25 | 7.60 | 7.17 | 6,500 | 0 | 0.1 | |
| 22/11/2021 |
7.25
|
513,500 | 7.60 | 7.86 | 7.16 | 4,700 | 12,300 | -0.1 | |
| 19/11/2021 |
7.60
|
833,400 | 8.16 | 8.20 | 7.59 | 3,800 | 9,500 | -0.1 | |
| 18/11/2021 |
8.16
|
264,100 | 8.16 | 8.37 | 7.94 | 900 | 200 | 0.0 | |
| 17/11/2021 |
8.16
|
509,700 | 7.90 | 8.20 | 7.76 | 30,900 | 0 | 0.3 | |
| 16/11/2021 |
7.90
|
578,100 | 8.20 | 8.20 | 7.68 | 25,100 | 0 | 0.2 | |
| 15/11/2021 |
8.20
|
764,200 | 7.86 | 8.36 | 7.89 | 17,000 | 0 | 0.2 | |
| 12/11/2021 |
7.86
|
495,400 | 7.54 | 7.94 | 7.60 | 0 | 0 | 0 | |
| 11/11/2021 |
7.54
|
670,300 | 7.25 | 7.54 | 7.21 | 0 | 0 | 0 | |
| 10/11/2021 |
7.25
|
180,100 | 7.20 | 7.34 | 7.16 | 0 | 0 | 0 | |
| 09/11/2021 |
7.20
|
218,500 | 7.19 | 7.35 | 7.16 | 0 | 100 | -0.0 | |
| 08/11/2021 |
7.19
|
368,000 | 7.25 | 7.33 | 7.12 | 8,500 | 0 | 0.1 | |
| 05/11/2021 |
7.25
|
243,900 | 7.25 | 7.30 | 7.16 | 0 | 6,000 | -0.1 | |
| 04/11/2021 |
7.25
|
235,000 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 | |
| 03/11/2021 |
7.27
|
556,600 | 7.33 | 7.35 | 7.08 | 0 | 0 | 0 | |
| 02/11/2021 |
7.33
|
381,300 | 7.30 | 7.34 | 7.16 | 0 | 0 | 0 | |
| 01/11/2021 |
7.30
|
518,900 | 7.08 | 7.51 | 6.99 | 0 | 0 | 0 | |
| 29/10/2021 |
7.08
|
505,400 | 7.14 | 7.16 | 6.91 | 0 | 3,000 | -0.0 | |
| 28/10/2021 |
7.14
|
424,400 | 7.25 | 7.25 | 6.99 | 29,900 | 3,500 | 0.2 | |
| 27/10/2021 |
7.25
|
296,500 | 7.34 | 7.42 | 7.16 | 0 | 0 | 0 | |
| 26/10/2021 |
7.34
|
241,800 | 7.34 | 7.34 | 7.08 | 0 | 0 | 0 | |
| 25/10/2021 |
7.34
|
136,000 | 7.29 | 7.53 | 7.30 | 0 | 200 | -0.0 | |
| 22/10/2021 |
7.29
|
70,500 | 7.26 | 7.32 | 7.20 | 0 | 0 | 0 | |
| 21/10/2021 |
7.26
|
84,000 | 7.25 | 7.42 | 7.22 | 0 | 0 | 0 | |
| 20/10/2021 |
7.25
|
250,500 | 7.25 | 7.42 | 7.16 | 0 | 0 | 0 | |
| 19/10/2021 |
7.25
|
191,300 | 7.60 | 7.60 | 7.08 | 0 | 0 | 0 | |
| 18/10/2021 |
7.60
|
116,900 | 7.64 | 7.64 | 7.60 | 0 | 2,800 | -0.0 | |
| 15/10/2021 |
7.64
|
52,100 | 7.77 | 7.92 | 7.61 | 0 | 4,400 | -0.0 | |
| 14/10/2021 |
7.77
|
238,100 | 7.67 | 7.77 | 7.60 | 0 | 0 | 0 | |
| 13/10/2021 |
7.67
|
58,200 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 | |
| 12/10/2021 |
7.77
|
263,500 | 7.60 | 7.81 | 7.60 | 0 | 0 | 0 | |
| 11/10/2021 |
7.60
|
171,600 | 7.86 | 7.86 | 7.42 | 0 | 0 | 0 | |
| 08/10/2021 |
7.86
|
241,700 | 7.83 | 8.36 | 7.29 | 1,600 | 0 | 0.0 | |
| 07/10/2021 |
7.83
|
303,700 | 7.32 | 7.83 | 7.35 | 100 | 2,800 | -0.0 | |
| 06/10/2021 |
7.32
|
369,200 | 6.85 | 7.32 | 6.80 | 0 | 10,000 | -0.1 | |
| 05/10/2021 |
6.85
|
152,700 | 6.86 | 6.95 | 6.81 | 0 | 0 | 0 | |
| 04/10/2021 |
6.86
|
222,800 | 6.91 | 6.95 | 6.81 | 0 | 0 | 0 | |
| 01/10/2021 |
6.91
|
312,800 | 6.95 | 7.03 | 6.88 | 0 | 0 | 0 | |
| 30/09/2021 |
6.95
|
429,400 | 6.95 | 7.07 | 6.89 | 0 | 0 | 0 | |
| 29/09/2021 |
6.95
|
344,800 | 6.87 | 7.04 | 6.80 | 0 | 0 | 0 | |
| 28/09/2021 |
6.87
|
326,200 | 6.86 | 6.99 | 6.73 | 0 | 0 | 0 | |
| 27/09/2021 |
6.86
|
491,400 | 7.08 | 7.08 | 6.78 | 0 | 0 | 0 | |
| 24/09/2021 |
7.08
|
860,700 | 6.91 | 7.11 | 6.66 | 2,000 | 5,300 | -0.0 | |
| 23/09/2021 |
6.91
|
707,100 | 7.12 | 7.20 | 6.63 | 0 | 0 | 0 | |
| 22/09/2021 |
7.12
|
601,600 | 6.86 | 7.34 | 6.91 | 0 | 6,100 | -0.1 | |
| 21/09/2021 |
6.86
|
1,238,800 | 6.41 | 6.86 | 6.39 | 6,000 | 2,800 | 0.0 | |
| 20/09/2021 |
6.41
|
562,700 | 6.00 | 6.41 | 5.95 | 0 | 0 | 0 | |
| 17/09/2021 |
6.00
|
406,500 | 5.78 | 6.10 | 5.70 | 0 | 6,200 | -0.0 | |
| 16/09/2021 |
5.78
|
221,500 | 5.77 | 5.96 | 5.70 | 0 | 0 | 0 | |
| 15/09/2021 |
5.77
|
154,500 | 5.70 | 5.83 | 5.70 | 0 | 0 | 0 | |
| 14/09/2021 |
5.70
|
138,900 | 5.75 | 5.83 | 5.55 | 0 | 0 | 0 | |
| 13/09/2021 |
5.75
|
209,600 | 5.51 | 5.75 | 5.51 | 7,500 | 5,300 | 0.0 | |
| 10/09/2021 |
5.51
|
101,000 | 5.57 | 5.77 | 5.45 | 0 | 0 | 0 | |
| 09/09/2021 |
5.57
|
103,400 | 5.57 | 5.58 | 5.41 | 7,000 | 0 | 0.0 | |
| 08/09/2021 |
5.57
|
48,300 | 5.70 | 5.70 | 5.44 | 100 | 0 | 0.0 | |
| 07/09/2021 |
5.70
|
365,700 | 5.70 | 6.09 | 5.49 | 0 | 0 | 0 | |
| 06/09/2021 |
5.70
|
455,000 | 5.33 | 5.70 | 5.35 | 0 | 33,800 | -0.2 | |