| 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) |
0.07 | 1.11% | 451,100 | -1,603 | -0.0 |
6.26
6.69
6.50
|
|
2 tháng
(2024-10-03) |
-0.44 | -6.45% | 1,348,600 | 1,597 | 0.0 |
6.26
7.09
6.50
|
|
3 tháng
(2024-09-04) |
-0.96 | -13.14% | 2,069,300 | 1,997 | 0.0 |
6.26
7.42
6.50
|
|
6 tháng
(2024-06-05) |
-2.23 | -25.93% | 5,884,400 | -139,603 | -1.2 |
6.26
8.77
6.50
|
|
12 tháng
(2023-12-08) |
-2.87 | -31.05% | 37,526,100 | -310,217 | -2.8 |
6.26
9.95
6.50
|
|
24 tháng
(2022-12-13) |
2.39 | 60.01% | 133,614,400 | -421,667 | -2.4 |
3.48
12.33
6.50
|
|
36 tháng
(2021-12-20) |
-6.11 | -48.97% | 233,812,900 | -487,202 | -2.4 |
3.48
14.47
6.50
|
|
60 tháng
(2019-12-30) |
3.55 | 125.56% | 711,415,530 | -387,842 | -1.4 |
1.99
15.40
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2024 |
6.65
|
31,500 | 6.60 | 6.65 | 6.60 | 0 | 0 | 0 | |
| 02/12/2024 |
6.50
|
72,000 | 6.58 | 6.58 | 6.25 | 0 | 0 | 0 | |
| 29/11/2024 |
6.37
|
18,800 | 6.28 | 6.56 | 6.28 | 0 | 0 | 0 | |
| 28/11/2024 |
6.51
|
1,700 | 6.57 | 6.57 | 6.35 | 0 | 0 | 0 | |
| 27/11/2024 |
6.55
|
16,300 | 6.56 | 6.57 | 6.55 | 0 | 200 | -0.0 | |
| 26/11/2024 |
6.56
|
47,100 | 6.22 | 6.57 | 6.22 | 0 | 300 | -0.0 | |
| 25/11/2024 |
6.54
|
26,800 | 6.55 | 6.58 | 6.20 | 0 | 100 | -0.0 | |
| 22/11/2024 |
6.55
|
10,200 | 6.56 | 6.58 | 6.51 | 500 | 0 | 0.0 | |
| 21/11/2024 |
6.55
|
30,100 | 6.56 | 6.59 | 6.30 | 0 | 500 | -0.0 | |
| 20/11/2024 |
6.30
|
21,300 | 6.26 | 6.43 | 6.20 | 0 | 1,000 | -0.0 | |
| 19/11/2024 |
6.26
|
72,600 | 6.24 | 6.40 | 6.23 | 1,700 | 3 | 0.0 | |
| 18/11/2024 |
6.69
|
91,700 | 5.92 | 6.69 | 5.85 | 1,000 | 0 | 0.0 | |
| 15/11/2024 |
6.28
|
41,600 | 6.43 | 6.43 | 6 | 1,000 | 0 | 0.0 | |
| 14/11/2024 |
6.30
|
9,800 | 6.52 | 6.52 | 6.30 | 0 | 0 | 0 | |
| 13/11/2024 |
6.44
|
1,900 | 6.45 | 6.45 | 6.40 | 0 | 0 | 0 | |
| 12/11/2024 |
6.46
|
10,700 | 6.52 | 6.52 | 6.40 | 0 | 0 | 0 | |
| 11/11/2024 |
6.44
|
18,100 | 6.56 | 6.56 | 6.43 | 0 | 100 | -0.0 | |
| 08/11/2024 |
6.44
|
4,500 | 6.40 | 6.44 | 6.31 | 0 | 0 | 0 | |
| 07/11/2024 |
6.47
|
4,100 | 6.45 | 6.60 | 6.31 | 0 | 300 | -0.0 | |
| 06/11/2024 |
6.45
|
3,100 | 6.30 | 6.70 | 6.25 | 0 | 0 | 0 | |
| 05/11/2024 |
6.29
|
10,600 | 6.32 | 6.40 | 6.29 | 0 | 300 | -0.0 | |
| 04/11/2024 |
6.30
|
10,100 | 6.42 | 6.50 | 6.30 | 0 | 3,000 | -0.0 | |
| 01/11/2024 |
6.42
|
10,900 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 | |
| 31/10/2024 |
6.50
|
28,100 | 6.51 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 30/10/2024 |
6.51
|
100,300 | 6.64 | 6.80 | 6.46 | 3,600 | 300 | 0.0 | |
| 29/10/2024 |
6.83
|
50,900 | 7.04 | 7.04 | 6.60 | 0 | 0 | 0 | |
| 28/10/2024 |
6.86
|
9,800 | 7.05 | 7.05 | 6.70 | 0 | 400 | -0.0 | |
| 25/10/2024 |
6.90
|
4,600 | 6.81 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 24/10/2024 |
6.81
|
34,200 | 7.05 | 7.09 | 6.81 | 100 | 1,900 | -0.0 | |
| 23/10/2024 |
7.05
|
39,500 | 7.10 | 7.26 | 7 | 0 | 400 | -0.0 | |
| 22/10/2024 |
7.09
|
70,900 | 6.90 | 7.38 | 6.90 | 0 | 1,000 | -0.0 | |
| 21/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 21/10/2024 |
6.90
|
150,200 | 6.70 | 6.90 | 6.51 | 2,500 | 0 | 0.0 | |
| 18/10/2024 |
6.48
|
35,800 | 6.48 | 6.57 | 6.38 | 400 | 1,300 | -0.0 | |
| 17/10/2024 |
6.53
|
75,100 | 6.36 | 6.56 | 6.33 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
6.36
|
22,900 | 6.63 | 6.63 | 6.36 | 0 | 0 | 0 | |
| 15/10/2024 |
6.57
|
82,700 | 6.89 | 6.89 | 6.57 | 0 | 1,200 | -0.0 | |
| 14/10/2024 |
6.75
|
52,700 | 6.76 | 6.76 | 6.57 | 1,300 | 0 | 0.0 | |
| 11/10/2024 |
6.85
|
5,000 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 10/10/2024 |
6.70
|
16,600 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 | |
| 09/10/2024 |
6.68
|
33,500 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
| 08/10/2024 |
6.72
|
17,000 | 6.71 | 6.81 | 6.70 | 0 | 0 | 0 | |
| 07/10/2024 |
6.81
|
7,100 | 6.75 | 6.81 | 6.73 | 800 | 0 | 0.0 | |
| 04/10/2024 |
6.73
|
7,600 | 6.71 | 6.85 | 6.71 | 0 | 0 | 0 | |
| 03/10/2024 |
6.81
|
42,100 | 6.83 | 6.87 | 6.81 | 0 | 0 | 0 | |
| 02/10/2024 |
6.83
|
9,100 | 6.86 | 6.86 | 6.72 | 0 | 0 | 0 | |
| 01/10/2024 |
6.86
|
37,600 | 6.87 | 6.93 | 6.76 | 0 | 0 | 0 | |
| 30/09/2024 |
6.86
|
73,300 | 7 | 7 | 6.67 | 0 | 0 | 0 | |
| 27/09/2024 |
7
|
67,700 | 7.14 | 7.14 | 6.84 | 400 | 1,200 | -0.0 | |
| 26/09/2024 |
6.83
|
50,700 | 6.82 | 6.92 | 6.81 | 0 | 0 | 0 | |
| 25/09/2024 |
6.83
|
37,800 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 | |
| 24/09/2024 |
6.83
|
37,700 | 6.76 | 6.86 | 6.71 | 0 | 0 | 0 | |
| 23/09/2024 |
6.76
|
28,800 | 6.50 | 6.81 | 6.50 | 0 | 0 | 0 | |
| 20/09/2024 |
6.86
|
85,000 | 6.82 | 6.95 | 6.82 | 1,200 | 0 | 0.0 | |
| 19/09/2024 |
7.03
|
16,400 | 7.32 | 7.32 | 6.92 | 0 | 0 | 0 | |
| 18/09/2024 |
6.94
|
26,400 | 6.99 | 7 | 6.94 | 0 | 200 | -0.0 | |
| 17/09/2024 |
7
|
9,000 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 16/09/2024 |
7.05
|
13,600 | 6.95 | 7.05 | 6.94 | 0 | 0 | 0 | |
| 13/09/2024 |
6.95
|
44,500 | 6.82 | 7.12 | 6.43 | 200 | 100 | 0.0 | |
| 12/09/2024 |
6.90
|
42,600 | 7.22 | 7.22 | 6.90 | 0 | 300 | -0.0 | |
| 11/09/2024 |
7.22
|
24,700 | 7.29 | 7.29 | 6.85 | 0 | 400 | -0.0 | |
| 10/09/2024 |
7.29
|
15,500 | 7.50 | 7.50 | 7 | 100 | 500 | -0.0 | |
| 09/09/2024 |
7.33
|
2,200 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 | |
| 06/09/2024 |
7.35
|
46,800 | 7.42 | 7.42 | 6.90 | 0 | 0 | 0 | |
| 05/09/2024 |
7.42
|
29,000 | 7.29 | 7.43 | 7.28 | 1,200 | 0 | 0.0 | |
| 04/09/2024 |
7.33
|
22,300 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 | |
| 30/08/2024 |
7.39
|
17,100 | 7.41 | 7.43 | 7.38 | 0 | 800 | -0.0 | |
| 29/08/2024 |
7.41
|
66,000 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 | |
| 28/08/2024 |
7.50
|
8,600 | 7.50 | 7.51 | 7.48 | 0 | 0 | 0 | |
| 27/08/2024 |
7.50
|
16,900 | 7.52 | 7.53 | 7.50 | 800 | 0 | 0.0 | |
| 26/08/2024 |
7.53
|
38,500 | 7.59 | 7.60 | 7.53 | 0 | 4,400 | -0.0 | |
| 23/08/2024 |
7.58
|
7,600 | 7.68 | 7.70 | 7.58 | 0 | 400 | -0.0 | |
| 22/08/2024 |
7.62
|
12,200 | 7.62 | 7.63 | 7.62 | 0 | 1,000 | -0.0 | |
| 21/08/2024 |
7.70
|
10,800 | 7.67 | 7.70 | 7.64 | 0 | 0 | 0 | |
| 20/08/2024 |
7.67
|
29,500 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
| 19/08/2024 |
7.71
|
8,200 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 16/08/2024 |
7.70
|
46,700 | 7.62 | 7.71 | 7.52 | 5,800 | 1,400 | 0.0 | |
| 15/08/2024 |
7.60
|
6,900 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 | |
| 14/08/2024 |
7.63
|
5,500 | 7.76 | 7.76 | 7.63 | 0 | 100 | -0.0 | |
| 13/08/2024 |
7.70
|
70,800 | 7.75 | 7.76 | 7.62 | 0 | 5,300 | -0.0 | |
| 12/08/2024 |
7.64
|
56,300 | 7.71 | 7.76 | 7.62 | 500 | 300 | 0.0 | |
| 09/08/2024 |
7.76
|
2,600 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 | |
| 08/08/2024 |
7.60
|
7,600 | 7.78 | 7.78 | 7.43 | 100 | 0 | 0.0 | |
| 07/08/2024 |
7.47
|
1,200 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 | |
| 06/08/2024 |
7.56
|
4,300 | 6.92 | 7.81 | 6.92 | 0 | 300 | -0.0 | |
| 05/08/2024 |
7.34
|
53,400 | 7.62 | 7.62 | 7.34 | 0 | 0 | 0 | |
| 02/08/2024 |
7.85
|
6,500 | 7.62 | 7.86 | 7.52 | 0 | 300 | -0.0 | |
| 01/08/2024 |
7.63
|
135,500 | 7.77 | 7.89 | 7.63 | 100 | 0 | 0.0 | |
| 31/07/2024 |
7.87
|
21,200 | 7.87 | 7.90 | 7.72 | 0 | 100 | -0.0 | |
| 30/07/2024 |
7.87
|
135,500 | 7.90 | 7.90 | 7.71 | 0 | 100 | -0.0 | |
| 29/07/2024 |
7.90
|
7,200 | 7.72 | 7.90 | 7.71 | 0 | 100 | -0.0 | |
| 26/07/2024 |
7.99
|
7,100 | 7.99 | 7.99 | 7.86 | 0 | 100 | -0.0 | |
| 25/07/2024 |
7.86
|
131,100 | 7.99 | 8 | 7.86 | 800 | 1,800 | -0.0 | |
| 24/07/2024 |
8
|
42,900 | 8 | 8.04 | 7.82 | 100 | 100 | -0.0 | |
| 23/07/2024 |
8
|
150,700 | 7.55 | 8.14 | 7.55 | 4,600 | 300 | 0.0 | |
| 22/07/2024 |
7.81
|
59,000 | 8 | 8 | 7.62 | 1,800 | 0 | 0.0 | |
| 19/07/2024 |
8.03
|
13,600 | 8.18 | 8.18 | 7.75 | 0 | 400 | -0.0 | |
| 18/07/2024 |
8.10
|
17,800 | 8.20 | 8.20 | 7.81 | 400 | 100 | 0.0 | |
| 17/07/2024 |
8.06
|
60,700 | 8.10 | 8.10 | 7.52 | 0 | 1,200 | -0.0 | |
| 16/07/2024 |
8.09
|
34,500 | 8.10 | 8.15 | 8.09 | 0 | 1,100 | -0.0 | |
| 15/07/2024 |
8.10
|
46,000 | 8.11 | 8.11 | 8.10 | 400 | 0 | 0.0 | |