| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -5.56% | 32,995,890 | 2,800 | 0.0 |
5
5.60
5
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.92% | 68,644,151 | 6,494 | 0.0 |
5
5.80
5
|
|
3 tháng
(2024-08-26) |
-0.30 | -5.56% | 92,859,511 | -8,006 | -0.0 |
5
5.80
5
|
|
6 tháng
(2024-05-27) |
-0.53 | -9.43% | 236,697,933 | -30,806 | -0.2 |
4.70
6.80
5
|
|
12 tháng
(2023-11-28) |
-4.61 | -47.47% | 420,719,728 | 14,494 | 0.4 |
4.66
12.33
5
|
|
24 tháng
(2023-08-11) |
-4.22 | -45.28% | 420,740,948 | 14,494 | 0.4 |
4.66
12.33
5
|
|
36 tháng
(2023-08-11) |
-4.22 | -45.28% | 420,740,948 | 14,494 | 0.4 |
4.66
12.33
5
|
|
60 tháng
(2023-08-11) |
-4.22 | -45.28% | 420,740,948 | 14,494 | 0.4 |
4.66
12.33
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
5
|
1,369,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 21/11/2024 |
5.10
|
407,600 | 5 | 5.20 | 5 | 100 | 0 | 0.0 | |
| 20/11/2024 |
5.10
|
2,100,400 | 5.20 | 5.20 | 5 | 100 | 0 | 0.0 | |
| 19/11/2024 |
5.20
|
2,749,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/11/2024 |
5.20
|
299,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 15/11/2024 |
5.20
|
1,102,438 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 14/11/2024 |
5.20
|
1,114,772 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 | |
| 13/11/2024 |
5.30
|
1,163,740 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 12/11/2024 |
5.40
|
1,453,892 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 11/11/2024 |
5.40
|
680,803 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 08/11/2024 |
5.40
|
1,271,004 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 07/11/2024 |
5.40
|
544,509 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 06/11/2024 |
5.40
|
1,233,338 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 05/11/2024 |
5.40
|
1,986,951 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 04/11/2024 |
5.40
|
1,179,773 | 5.50 | 5.60 | 5.40 | 100 | 0 | 0.0 | |
| 01/11/2024 |
5.50
|
8,651,217 | 5.60 | 5.80 | 5.40 | 1,500 | 0 | 0.0 | |
| 31/10/2024 |
5.60
|
1,472,554 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 30/10/2024 |
5.60
|
2,655,030 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 29/10/2024 |
5.40
|
246,487 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 28/10/2024 |
5.50
|
458,248 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 25/10/2024 |
5.50
|
845,133 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 24/10/2024 |
5.50
|
646,477 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 23/10/2024 |
5.40
|
732,524 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 22/10/2024 |
5.40
|
524,361 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 21/10/2024 |
5.40
|
1,040,422 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 18/10/2024 |
5.50
|
259,872 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 17/10/2024 |
5.70
|
761,120 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 16/10/2024 |
5.50
|
566,869 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 15/10/2024 |
5.50
|
1,740,798 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 14/10/2024 |
5.50
|
642,372 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 11/10/2024 |
5.60
|
582,368 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 10/10/2024 |
5.60
|
1,079,525 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 09/10/2024 |
5.70
|
2,058,147 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 08/10/2024 |
5.80
|
4,396,499 | 5.70 | 6 | 5.70 | 0 | 200 | -0.0 | |
| 07/10/2024 |
5.70
|
1,550,889 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 04/10/2024 |
5.70
|
531,070 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 03/10/2024 |
5.70
|
5,846,980 | 5.60 | 5.90 | 5.50 | 0 | 100 | -0.0 | |
| 02/10/2024 |
5.50
|
2,507,692 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 01/10/2024 |
5.70
|
3,297,499 | 5.50 | 5.70 | 5.50 | 0 | 6 | -0.0 | |
| 30/09/2024 |
5.50
|
2,373,562 | 5.50 | 5.60 | 5.40 | 4,000 | 0 | 0.0 | |
| 27/09/2024 |
5.50
|
1,773,593 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 26/09/2024 |
5.40
|
1,697,441 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 25/09/2024 |
5.40
|
763,529 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 24/09/2024 |
5.30
|
707,118 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 23/09/2024 |
5.20
|
946,535 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 20/09/2024 |
5.20
|
1,872,210 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 19/09/2024 |
5.40
|
2,042,493 | 5.30 | 5.50 | 5.30 | 0 | 10 | -0.0 | |
| 18/09/2024 |
5.30
|
5,752,601 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 17/09/2024 |
5.20
|
353,672 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 16/09/2024 |
5.10
|
836,176 | 5.10 | 5.10 | 5 | 0 | 3,900 | -0.0 | |
| 13/09/2024 |
5
|
681,748 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 12/09/2024 |
5
|
170,336 | 5 | 5.10 | 5 | 100 | 0 | 0.0 | |
| 11/09/2024 |
5
|
930,782 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 10/09/2024 |
5
|
1,595,608 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 09/09/2024 |
5
|
1,183,932 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 06/09/2024 |
5.10
|
400,191 | 5.20 | 5.20 | 5.10 | 10 | 0 | 0.0 | |
| 05/09/2024 |
5.20
|
1,101,958 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 04/09/2024 |
5.20
|
1,232,069 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 30/08/2024 |
5.20
|
759,138 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 29/08/2024 |
5.20
|
1,262,917 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 28/08/2024 |
5.30
|
1,652,856 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 27/08/2024 |
5.30
|
1,463,739 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 26/08/2024 |
5.40
|
922,934 | 5.30 | 5.50 | 5.30 | 0 | 10,700 | -0.1 | |
| 23/08/2024 |
5.40
|
1,593,829 | 5.40 | 5.40 | 5 | 0 | 0 | 0 | |
| 22/08/2024 |
5.50
|
573,990 | 5.50 | 5.50 | 5.30 | 0 | 4,200 | -0.0 | |
| 21/08/2024 |
5.50
|
1,438,342 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 20/08/2024 |
5.40
|
4,506,333 | 5.50 | 5.60 | 5.20 | 4,200 | 0 | 0.0 | |
| 19/08/2024 |
5.50
|
3,292,866 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 16/08/2024 |
5.60
|
3,006,353 | 5.40 | 5.60 | 5.40 | 0 | 70,000 | -0.4 | |
| 15/08/2024 |
5.40
|
1,684,274 | 5.60 | 5.60 | 5.30 | 10,700 | 0 | 0.1 | |
| 14/08/2024 |
5.60
|
1,716,143 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 13/08/2024 |
5.80
|
5,511,114 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 12/08/2024 |
5.80
|
4,678,704 | 5.60 | 5.90 | 5.60 | 0 | 25,000 | -0.1 | |
| 09/08/2024 |
5.60
|
5,328,370 | 5.20 | 5.70 | 5.20 | 70,000 | 0 | 0.4 | |
| 08/08/2024 |
5.20
|
3,329,888 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 07/08/2024 |
5.20
|
1,342,054 | 5 | 5.20 | 4.80 | 0 | 0 | 0 | |
| 06/08/2024 |
5
|
655,132 | 4.70 | 5 | 4.70 | 0 | 0 | 0 | |
| 05/08/2024 |
4.70
|
1,296,500 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 | |
| 02/08/2024 |
5.10
|
800,761 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 01/08/2024 |
5.30
|
1,183,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 31/07/2024 |
5.60
|
974,993 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 30/07/2024 |
5.60
|
1,158,083 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 29/07/2024 |
5.60
|
579,599 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 26/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 26/07/2024 |
5.70
|
2,337,857 | 5.80 | 6 | 5.60 | 0 | 0 | 0 | |
| 25/07/2024 |
5.73
|
2,094,678 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 24/07/2024 |
5.92
|
1,153,907 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 23/07/2024 |
5.83
|
1,042,045 | 6.12 | 6.12 | 5.73 | 0 | 3,000 | -0.0 | |
| 22/07/2024 |
6.12
|
4,754,456 | 5.73 | 6.60 | 5.73 | 0 | 0 | 0 | |
| 19/07/2024 |
5.83
|
1,281,482 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 | |
| 18/07/2024 |
5.92
|
975,399 | 5.83 | 5.92 | 5.73 | 100 | 0 | 0.0 | |
| 17/07/2024 |
5.83
|
1,814,700 | 6.02 | 6.02 | 5.63 | 0 | 0 | 0 | |
| 16/07/2024 |
6.02
|
1,351,905 | 6.02 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 15/07/2024 |
6.02
|
909,256 | 5.92 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 12/07/2024 |
5.92
|
2,701,252 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 11/07/2024 |
6.12
|
5,812,544 | 6.21 | 6.50 | 5.92 | 300 | 0 | 0.0 | |
| 10/07/2024 |
6.21
|
2,832,169 | 6.12 | 6.50 | 6.12 | 0 | 0 | 0 | |
| 09/07/2024 |
6.21
|
2,044,136 | 6.02 | 6.31 | 6.02 | 0 | 0 | 0 | |
| 08/07/2024 |
6.02
|
1,733,640 | 6.12 | 6.21 | 5.92 | 0 | 0 | 0 | |
| 05/07/2024 |
6.21
|
1,726,022 | 6.21 | 6.31 | 6.12 | 0 | 0 | 0 | |
| 04/07/2024 |
6.31
|
4,818,910 | 6.12 | 6.70 | 6.02 | 0 | 2,000 | -0.0 | |