| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.38 | 4.74% | 13,191,600 | 174,100 | 1.4 |
8.01
8.70
8.39
|
|
2 tháng
(2024-10-03) |
-0.83 | -9% | 26,794,600 | 200,000 | 1.6 |
8.01
9.22
8.39
|
|
3 tháng
(2024-09-04) |
-1.25 | -12.97% | 45,815,800 | 283,000 | 2.4 |
8.01
9.64
8.39
|
|
6 tháng
(2024-06-05) |
-1.73 | -17.14% | 145,158,100 | 1,012,700 | 12.5 |
8.01
10.54
8.39
|
|
12 tháng
(2023-12-08) |
-1.65 | -16.45% | 444,658,000 | 921,900 | 11.2 |
8.01
11.04
8.39
|
|
24 tháng
(2022-12-13) |
-1.57 | -15.75% | 1,489,371,300 | 445,560 | 4.2 |
7.87
12.83
8.39
|
|
36 tháng
(2021-12-20) |
-3.38 | -28.73% | 2,404,839,200 | 1,402,640 | 17.2 |
6.33
24.05
8.39
|
|
60 tháng
(2019-12-30) |
4.36 | 108.32% | 3,572,603,000 | -236,990 | 4.3 |
2.21
24.05
8.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2024 |
8.32
|
421,200 | 8.36 | 8.39 | 8.32 | 9,200 | 36,100 | -0.2 | |
| 02/12/2024 |
8.39
|
336,200 | 8.42 | 8.49 | 8.37 | 100 | 59,200 | -0.5 | |
| 29/11/2024 |
8.41
|
875,700 | 8.33 | 8.55 | 8.30 | 6,500 | 65,000 | -0.5 | |
| 28/11/2024 |
8.26
|
230,900 | 8.30 | 8.35 | 8.26 | 1,600 | 24,100 | -0.2 | |
| 27/11/2024 |
8.30
|
376,100 | 8.34 | 8.34 | 8.24 | 2,600 | 3,800 | -0.0 | |
| 26/11/2024 |
8.33
|
722,900 | 8.18 | 8.34 | 8.18 | 166,000 | 1,000 | 1.4 | |
| 25/11/2024 |
8.19
|
404,300 | 8.16 | 8.26 | 8.16 | 61,300 | 7,600 | 0.4 | |
| 22/11/2024 |
8.16
|
464,800 | 8.20 | 8.24 | 8.15 | 1,700 | 7,500 | -0.0 | |
| 21/11/2024 |
8.20
|
435,700 | 8.19 | 8.24 | 8.15 | 95,100 | 13,700 | 0.7 | |
| 20/11/2024 |
8.18
|
555,500 | 8.13 | 8.31 | 8.12 | 6,600 | 47,900 | -0.3 | |
| 19/11/2024 |
8.13
|
346,200 | 8.30 | 8.32 | 8.13 | 11,900 | 5,700 | 0.1 | |
| 18/11/2024 |
8.28
|
662,300 | 8.21 | 8.29 | 8.13 | 86,400 | 11,400 | 0.6 | |
| 15/11/2024 |
8.22
|
766,800 | 8.39 | 8.39 | 8.19 | 61,300 | 0 | 0.5 | |
| 14/11/2024 |
8.38
|
648,000 | 8.51 | 8.60 | 8.38 | 100 | 51,000 | -0.4 | |
| 13/11/2024 |
8.51
|
657,200 | 8.56 | 8.56 | 8.40 | 17,300 | 3,200 | 0.1 | |
| 12/11/2024 |
8.56
|
568,300 | 8.70 | 8.82 | 8.55 | 0 | 15,100 | -0.1 | |
| 11/11/2024 |
8.70
|
1,247,600 | 8.49 | 8.72 | 8.47 | 46,300 | 19,400 | 0.2 | |
| 08/11/2024 |
8.47
|
812,800 | 8.40 | 8.53 | 8.38 | 6,400 | 28,300 | -0.2 | |
| 07/11/2024 |
8.39
|
535,800 | 8.49 | 8.49 | 8.37 | 0 | 9,800 | -0.1 | |
| 06/11/2024 |
8.43
|
857,600 | 8.17 | 8.49 | 8.13 | 0 | 0 | 0 | |
| 05/11/2024 |
8.13
|
478,100 | 8.09 | 8.18 | 8.01 | 10,400 | 0 | 0.1 | |
| 04/11/2024 |
8.01
|
1,208,800 | 8.26 | 8.27 | 8 | 19,700 | 53,500 | -0.3 | |
| 01/11/2024 |
8.27
|
1,002,000 | 8.45 | 8.45 | 8.27 | 5,300 | 36,500 | -0.3 | |
| 31/10/2024 |
8.44
|
506,600 | 8.53 | 8.53 | 8.41 | 3,000 | 0 | 0.0 | |
| 30/10/2024 |
8.49
|
478,300 | 8.49 | 8.54 | 8.46 | 50,700 | 0 | 0.4 | |
| 29/10/2024 |
8.47
|
357,900 | 8.42 | 8.50 | 8.40 | 38,500 | 2,300 | 0.3 | |
| 28/10/2024 |
8.42
|
450,400 | 8.58 | 8.58 | 8.40 | 800 | 0 | 0.0 | |
| 25/10/2024 |
8.44
|
1,122,700 | 8.66 | 8.70 | 8.44 | 200 | 7,400 | -0.1 | |
| 24/10/2024 |
8.62
|
782,500 | 8.83 | 8.90 | 8.62 | 3,600 | 0 | 0.0 | |
| 23/10/2024 |
8.83
|
372,100 | 8.84 | 8.87 | 8.82 | 200 | 0 | 0.0 | |
| 22/10/2024 |
8.83
|
609,800 | 8.98 | 9 | 8.75 | 4,200 | 0 | 0.0 | |
| 21/10/2024 |
8.99
|
420,800 | 8.98 | 9.04 | 8.98 | 200 | 50,000 | -0.4 | |
| 18/10/2024 |
9.02
|
382,100 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 | |
| 17/10/2024 |
9.06
|
439,800 | 9.01 | 9.07 | 8.96 | 200 | 0 | 0.0 | |
| 16/10/2024 |
9
|
626,900 | 9.05 | 9.11 | 9 | 4,400 | 0 | 0.0 | |
| 15/10/2024 |
9.09
|
637,800 | 9.20 | 9.24 | 9.09 | 5,400 | 0 | 0.0 | |
| 14/10/2024 |
9.20
|
767,000 | 9.14 | 9.25 | 9.14 | 10,000 | 0 | 0.1 | |
| 11/10/2024 |
9.16
|
339,200 | 9.14 | 9.18 | 9.13 | 5,000 | 0 | 0.0 | |
| 10/10/2024 |
9.16
|
591,400 | 9.17 | 9.23 | 9.15 | 5,000 | 0 | 0.0 | |
| 09/10/2024 |
9.16
|
484,000 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 | |
| 08/10/2024 |
9.10
|
607,100 | 9.11 | 9.14 | 9.06 | 100 | 0 | 0.0 | |
| 07/10/2024 |
9.12
|
642,500 | 9.13 | 9.25 | 9.06 | 200 | 8,100 | -0.1 | |
| 04/10/2024 |
9.10
|
949,400 | 9.20 | 9.25 | 9.10 | 300 | 5,400 | -0.0 | |
| 03/10/2024 |
9.22
|
1,032,700 | 9.25 | 9.45 | 9.17 | 8,400 | 10,100 | -0.0 | |
| 02/10/2024 |
9.28
|
1,315,600 | 9.40 | 9.40 | 9.28 | 5,000 | 43,100 | -0.4 | |
| 01/10/2024 |
9.40
|
1,501,400 | 9.41 | 9.55 | 9.40 | 13,500 | 18,300 | -0.0 | |
| 30/09/2024 |
9.45
|
627,000 | 9.55 | 9.63 | 9.45 | 4,100 | 23,100 | -0.2 | |
| 27/09/2024 |
9.55
|
2,024,500 | 9.40 | 9.68 | 9.35 | 43,900 | 3,900 | 0.4 | |
| 26/09/2024 |
9.37
|
841,600 | 9.38 | 9.47 | 9.34 | 27,400 | 0 | 0.3 | |
| 25/09/2024 |
9.37
|
866,200 | 9.40 | 9.40 | 9.29 | 23,400 | 0 | 0.2 | |
| 24/09/2024 |
9.26
|
531,800 | 9.23 | 9.28 | 9.20 | 300 | 0 | 0.0 | |
| 23/09/2024 |
9.25
|
696,100 | 9.30 | 9.35 | 9.23 | 0 | 1,700 | -0.0 | |
| 20/09/2024 |
9.33
|
937,100 | 9.45 | 9.46 | 9.33 | 15,400 | 500 | 0.1 | |
| 19/09/2024 |
9.36
|
364,800 | 9.37 | 9.39 | 9.30 | 0 | 1,500 | -0.0 | |
| 18/09/2024 |
9.33
|
755,200 | 9.22 | 9.40 | 9.22 | 2,100 | 10,100 | -0.1 | |
| 17/09/2024 |
9.22
|
621,400 | 9.24 | 9.24 | 9.12 | 8,500 | 36,800 | -0.3 | |
| 16/09/2024 |
9.15
|
777,600 | 9.28 | 9.39 | 9.15 | 1,600 | 27,500 | -0.2 | |
| 13/09/2024 |
9.30
|
885,600 | 9.39 | 9.44 | 9.30 | 46,900 | 0 | 0.4 | |
| 12/09/2024 |
9.36
|
637,600 | 9.43 | 9.53 | 9.36 | 0 | 0 | 0 | |
| 11/09/2024 |
9.42
|
526,200 | 9.53 | 9.55 | 9.37 | 100 | 0 | 0.0 | |
| 10/09/2024 |
9.55
|
1,459,900 | 9.56 | 9.68 | 9.50 | 3,000 | 40,700 | -0.4 | |
| 09/09/2024 |
9.50
|
844,100 | 9.48 | 9.73 | 9.46 | 0 | 0 | 0 | |
| 06/09/2024 |
9.60
|
742,600 | 9.46 | 9.60 | 9.32 | 27,900 | 0 | 0.3 | |
| 05/09/2024 |
9.46
|
1,200,400 | 9.64 | 9.72 | 9.30 | 58,200 | 1,500 | 0.5 | |
| 04/09/2024 |
9.64
|
864,500 | 9.51 | 9.70 | 9.46 | 10,400 | 0 | 0.1 | |
| 30/08/2024 |
9.76
|
2,138,100 | 9.70 | 9.98 | 9.70 | 82,700 | 120,200 | -0.4 | |
| 29/08/2024 |
9.83
|
1,550,700 | 9.80 | 9.90 | 9.65 | 202,300 | 0 | 2.0 | |
| 28/08/2024 |
9.78
|
796,100 | 9.90 | 9.91 | 9.72 | 102,600 | 19,100 | 0.8 | |
| 27/08/2024 |
9.90
|
2,235,200 | 9.81 | 9.90 | 9.58 | 251,000 | 1,000 | 2.4 | |
| 26/08/2024 |
9.92
|
1,250,500 | 10.10 | 10.15 | 9.90 | 14,100 | 113,900 | -1.0 | |
| 23/08/2024 |
10.05
|
3,699,600 | 9.95 | 10.25 | 9.82 | 22,400 | 374,000 | -3.5 | |
| 22/08/2024 |
9.98
|
1,653,200 | 9.94 | 9.99 | 9.76 | 14,300 | 4,600 | 0.1 | |
| 21/08/2024 |
9.99
|
1,226,700 | 10 | 10.05 | 9.82 | 30,100 | 20,700 | 0.1 | |
| 20/08/2024 |
9.91
|
3,914,500 | 9.30 | 9.91 | 9.20 | 301,200 | 26,900 | 2.7 | |
| 19/08/2024 |
9.27
|
466,200 | 9.26 | 9.35 | 9.24 | 3,400 | 0 | 0.0 | |
| 16/08/2024 |
9.26
|
1,171,900 | 9 | 9.28 | 8.95 | 164,700 | 8,300 | 1.4 | |
| 15/08/2024 |
8.92
|
268,000 | 8.99 | 8.99 | 8.91 | 2,000 | 0 | 0.0 | |
| 14/08/2024 |
8.99
|
366,000 | 9.05 | 9.12 | 8.99 | 2,000 | 0 | 0.0 | |
| 13/08/2024 |
8.99
|
460,600 | 9.10 | 9.10 | 8.97 | 15,800 | 800 | 0.1 | |
| 12/08/2024 |
9.05
|
362,500 | 9.10 | 9.10 | 9 | 200 | 0 | 0.0 | |
| 09/08/2024 |
9.10
|
482,800 | 9.02 | 9.10 | 8.95 | 200 | 0 | 0.0 | |
| 08/08/2024 |
8.97
|
526,300 | 9.03 | 9.10 | 8.89 | 5,800 | 0 | 0.1 | |
| 07/08/2024 |
8.97
|
240,500 | 9 | 9.05 | 8.88 | 0 | 7,900 | -0.1 | |
| 06/08/2024 |
8.98
|
628,900 | 8.86 | 8.99 | 8.82 | 1,000 | 26,900 | -0.2 | |
| 05/08/2024 |
8.84
|
1,289,600 | 8.90 | 9.19 | 8.84 | 4,000 | 0 | 0.0 | |
| 02/08/2024 |
9.50
|
698,000 | 8.71 | 9.50 | 8.70 | 8,200 | 0 | 0.1 | |
| 01/08/2024 |
8.90
|
1,527,100 | 9.31 | 9.33 | 8.80 | 46,000 | 23,500 | 0.2 | |
| 31/07/2024 |
9.31
|
600,500 | 9.45 | 9.49 | 9.30 | 0 | 0 | 0 | |
| 30/07/2024 |
9.45
|
551,000 | 9.59 | 9.59 | 9.35 | 0 | 26,100 | -0.3 | |
| 29/07/2024 |
9.47
|
636,900 | 9.50 | 9.65 | 9.44 | 0 | 26,100 | -0.3 | |
| 26/07/2024 |
9.37
|
556,500 | 9.33 | 9.37 | 9.29 | 5,400 | 8,500 | -0.0 | |
| 25/07/2024 |
9.33
|
579,500 | 9.36 | 9.36 | 9.16 | 4,600 | 12,500 | -0.1 | |
| 24/07/2024 |
9.39
|
1,226,100 | 9.20 | 9.41 | 9.05 | 35,100 | 7,600 | 0.3 | |
| 23/07/2024 |
9.35
|
644,400 | 9.49 | 9.54 | 9.34 | 4,300 | 4,200 | 0.0 | |
| 22/07/2024 |
9.48
|
1,158,100 | 9.64 | 9.69 | 9.40 | 18,500 | 19,900 | -0.0 | |
| 19/07/2024 |
9.64
|
1,162,900 | 9.65 | 9.77 | 9.61 | 10,900 | 66,500 | -0.5 | |
| 18/07/2024 |
9.64
|
1,108,500 | 9.55 | 9.69 | 9.50 | 53,900 | 267,400 | -2.0 | |
| 17/07/2024 |
9.51
|
2,924,900 | 10.10 | 10.20 | 9.51 | 20,800 | 646,700 | -6.2 | |
| 16/07/2024 |
10.10
|
1,679,400 | 10.35 | 10.35 | 10.10 | 3,600 | 277,800 | -2.8 | |
| 15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 15/07/2024 |
10.25
|
1,660,000 | 10.45 | 10.60 | 10.25 | 100 | 170,100 | -1.8 | |