| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.80 | -9.76% | 2,831,994 | 0 | 0 |
7.40
8.30
7.40
|
|
2 tháng
(2024-09-23) |
-1.40 | -15.91% | 5,568,306 | -1 | -0.0 |
7.40
8.80
7.40
|
|
3 tháng
(2024-08-22) |
-1.70 | -18.68% | 7,302,105 | -1,201 | -0.0 |
7.40
9.10
7.40
|
|
6 tháng
(2024-05-24) |
-4.03 | -35.25% | 23,918,506 | -3,519 | -0.0 |
7.40
11.43
7.40
|
|
12 tháng
(2023-11-27) |
-0.98 | -11.70% | 72,726,952 | -3,519 | -0.0 |
7.40
12.95
7.40
|
|
24 tháng
(2022-12-01) |
0.82 | 12.46% | 144,526,360 | -11,923 | -0.1 |
6.15
12.95
7.40
|
|
36 tháng
(2021-12-06) |
-10.14 | -57.82% | 254,982,284 | -72,860 | -1.4 |
5.11
21.15
7.40
|
|
60 tháng
(2019-12-17) |
0.77 | 11.59% | 601,774,039 | -155,644 | -2.6 |
5.11
28.96
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
7.10
|
461,600 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 | |
| 20/11/2024 |
7.40
|
265,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 19/11/2024 |
7.60
|
51,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 18/11/2024 |
7.60
|
146,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 15/11/2024 |
7.70
|
240,335 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 14/11/2024 |
7.70
|
408,591 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 13/11/2024 |
7.80
|
138,792 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
| 12/11/2024 |
7.90
|
87,138 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 11/11/2024 |
7.90
|
86,426 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 08/11/2024 |
7.90
|
21,419 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 07/11/2024 |
7.90
|
129,437 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 06/11/2024 |
7.90
|
39,979 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 05/11/2024 |
7.80
|
40,841 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 04/11/2024 |
7.80
|
303,638 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 01/11/2024 |
7.80
|
27,337 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 31/10/2024 |
7.90
|
50,753 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 30/10/2024 |
7.90
|
151,860 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 29/10/2024 |
7.90
|
53,110 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 28/10/2024 |
7.90
|
73,412 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/10/2024 |
8
|
111,484 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 24/10/2024 |
8.10
|
73,885 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 23/10/2024 |
8.20
|
52,329 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 22/10/2024 |
8.30
|
215,167 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 21/10/2024 |
8.20
|
63,161 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 18/10/2024 |
8.30
|
28,568 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 17/10/2024 |
8.30
|
86,309 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 16/10/2024 |
8.30
|
94,122 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 | |
| 15/10/2024 |
8.50
|
208,741 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 14/10/2024 |
8.50
|
122,966 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 11/10/2024 |
8.60
|
105,142 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 10/10/2024 |
8.60
|
165,141 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 09/10/2024 |
8.60
|
90,834 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 08/10/2024 |
8.50
|
66,467 | 8 | 8.60 | 7.80 | 0 | 0 | 0 | |
| 07/10/2024 |
8.50
|
90,188 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 04/10/2024 |
8.60
|
61,171 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 03/10/2024 |
8.60
|
234,514 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 02/10/2024 |
8.70
|
55,130 | 8.70 | 8.80 | 8.60 | 0 | 1 | -0.0 | |
| 01/10/2024 |
8.70
|
450,152 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 30/09/2024 |
8.70
|
179,961 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 27/09/2024 |
8.70
|
218,302 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/09/2024 |
8.80
|
75,618 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 25/09/2024 |
8.80
|
221,723 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 24/09/2024 |
8.80
|
90,304 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 23/09/2024 |
8.80
|
90,959 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 20/09/2024 |
8.60
|
32,220 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 19/09/2024 |
8.70
|
111,062 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 18/09/2024 |
8.60
|
116,531 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 17/09/2024 |
8.70
|
140,976 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/09/2024 |
8.70
|
72,966 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 13/09/2024 |
8.70
|
45,826 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/09/2024 |
8.70
|
23,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 11/09/2024 |
8.50
|
175,967 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 10/09/2024 |
8.70
|
27,738 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 09/09/2024 |
8.70
|
48,187 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 06/09/2024 |
8.80
|
14,346 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/09/2024 |
8.80
|
63,528 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 04/09/2024 |
8.80
|
37,209 | 8.60 | 8.80 | 8.50 | 0 | 1,200 | -0.0 | |
| 30/08/2024 |
8.70
|
84,685 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 29/08/2024 |
8.80
|
65,464 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 28/08/2024 |
8.80
|
50,422 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 27/08/2024 |
8.80
|
144,417 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 26/08/2024 |
9
|
285,333 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 23/08/2024 |
9
|
136,877 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 22/08/2024 |
9.10
|
56,845 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 21/08/2024 |
9.30
|
211,233 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 20/08/2024 |
9.10
|
113,329 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 19/08/2024 |
8.90
|
91,577 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 16/08/2024 |
9
|
269,790 | 8.70 | 9 | 8.50 | 0 | 2,200 | -0.0 | |
| 15/08/2024 |
8.70
|
157,184 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 14/08/2024 |
8.90
|
51,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 13/08/2024 |
8.90
|
284,757 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 12/08/2024 |
8.70
|
107,365 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 09/08/2024 |
8.70
|
34,981 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
103,476 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 07/08/2024 |
8.50
|
57,481 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 06/08/2024 |
8.40
|
151,014 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 05/08/2024 |
8.20
|
762,082 | 8.90 | 9 | 8.10 | 0 | 0 | 0 | |
| 02/08/2024 |
8.90
|
221,857 | 9 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 01/08/2024 |
9.10
|
170,156 | 9.40 | 9.50 | 9 | 0 | 0 | 0 | |
| 31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/07/2024 |
9.40
|
116,258 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 30/07/2024 |
9.33
|
128,146 | 9.33 | 9.43 | 9.14 | 0 | 0 | 0 | |
| 29/07/2024 |
9.43
|
228,411 | 9.33 | 9.52 | 9.24 | 0 | 0 | 0 | |
| 26/07/2024 |
9.24
|
59,228 | 9.14 | 9.33 | 9.14 | 0 | 0 | 0 | |
| 25/07/2024 |
9.14
|
80,145 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
| 24/07/2024 |
9.24
|
165,071 | 9.05 | 9.24 | 8.95 | 0 | 0 | 0 | |
| 23/07/2024 |
9.14
|
379,889 | 9.52 | 9.71 | 8.95 | 0 | 0 | 0 | |
| 22/07/2024 |
9.24
|
552,230 | 10 | 10.19 | 9.24 | 0 | 0 | 0 | |
| 19/07/2024 |
10.19
|
173,505 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 | |
| 18/07/2024 |
10.19
|
354,105 | 10.48 | 10.57 | 10 | 0 | 0 | 0 | |
| 17/07/2024 |
10.48
|
332,417 | 10.86 | 10.86 | 10 | 0 | 0 | 0 | |
| 16/07/2024 |
10.76
|
171,538 | 10.86 | 10.95 | 10.76 | 0 | 0 | 0 | |
| 15/07/2024 |
10.86
|
114,705 | 10.76 | 10.86 | 10.76 | 0 | 0 | 0 | |
| 12/07/2024 |
10.76
|
185,300 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
| 11/07/2024 |
10.67
|
144,304 | 10.76 | 10.86 | 10.67 | 0 | 0 | 0 | |
| 10/07/2024 |
10.76
|
948,216 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
| 09/07/2024 |
10.76
|
94,826 | 10.76 | 10.86 | 10.67 | 0 | 0 | 0 | |
| 08/07/2024 |
10.76
|
88,602 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
| 05/07/2024 |
10.76
|
1,271,242 | 10.48 | 10.76 | 10.19 | 0 | 0 | 0 | |
| 04/07/2024 |
10.48
|
167,444 | 10.57 | 10.57 | 10.38 | 0 | 0 | 0 | |
| 03/07/2024 |
10.57
|
45,404 | 10.57 | 10.57 | 10.48 | 0 | 0 | 0 | |