| 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) |
-0.72 | -8.51% | 519,470 | -4,100 | -0.0 |
7.60
8.50
7.70
|
|
2 tháng
(2024-09-23) |
-0.72 | -8.51% | 912,423 | -5,900 | -0.0 |
7.60
8.50
7.70
|
|
3 tháng
(2024-08-22) |
-0.80 | -9.41% | 1,266,658 | -7,900 | -0.1 |
7.60
8.50
7.70
|
|
6 tháng
(2024-05-24) |
-3.22 | -29.47% | 3,761,963 | -10,600 | -0.1 |
7.60
11
7.70
|
|
12 tháng
(2023-11-27) |
-2.88 | -27.24% | 14,232,734 | -25,600 | -0.3 |
7.60
12.17
7.70
|
|
24 tháng
(2022-12-01) |
0.37 | 5% | 42,551,445 | -73,210 | -0.9 |
6.67
15.83
7.70
|
|
36 tháng
(2021-12-06) |
-23.30 | -75.16% | 71,900,830 | -80,784 | 1.3 |
5.42
34.08
7.70
|
|
60 tháng
(2019-12-17) |
3.01 | 64.08% | 154,485,154 | -176,003 | 9.1 |
2.57
48.59
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
7.60
|
6,500 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 | |
| 20/11/2024 |
7.70
|
21,200 | 7.70 | 7.80 | 7.10 | 0 | 1,100 | -0.0 | |
| 19/11/2024 |
7.80
|
8,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 18/11/2024 |
7.80
|
8,800 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/11/2024 |
7.60
|
66,060 | 8 | 8 | 7.50 | 0 | 2,800 | -0.0 | |
| 14/11/2024 |
8
|
8,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/11/2024 |
8.10
|
3,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 12/11/2024 |
8.10
|
9,698 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/11/2024 |
8.10
|
4,001 | 8 | 8.10 | 8 | 0 | 200 | -0.0 | |
| 08/11/2024 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/11/2024 |
8.10
|
6,602 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 06/11/2024 |
8.20
|
20,710 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 05/11/2024 |
8.20
|
5,002 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 04/11/2024 |
8.20
|
3,031 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/11/2024 |
8.20
|
4,408 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 31/10/2024 |
8.10
|
5,522 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 30/10/2024 |
8.30
|
14,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 29/10/2024 |
8.40
|
33,943 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 28/10/2024 |
8.40
|
21,403 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/10/2024 |
8.50
|
28,609 | 8.70 | 9 | 8.50 | 0 | 0 | 0 | |
| 24/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 24/10/2024 |
8.50
|
41,912 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 23/10/2024 |
7.92
|
144,504 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 22/10/2024 |
8.33
|
20,948 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 21/10/2024 |
8.42
|
34,717 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 18/10/2024 |
8.33
|
21,596 | 8.25 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 17/10/2024 |
8.25
|
9,743 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 16/10/2024 |
8.42
|
7,000 | 8.33 | 8.42 | 8.25 | 0 | 1,800 | -0.0 | |
| 15/10/2024 |
8.42
|
51,100 | 8.50 | 8.75 | 8.33 | 0 | 0 | 0 | |
| 14/10/2024 |
8.42
|
15,663 | 8.33 | 8.50 | 8.17 | 0 | 0 | 0 | |
| 11/10/2024 |
8.33
|
30,205 | 8.25 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 10/10/2024 |
8.17
|
3,201 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/10/2024 |
8.33
|
37,302 | 7.92 | 8.42 | 7.92 | 0 | 0 | 0 | |
| 08/10/2024 |
7.92
|
23,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
17,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 04/10/2024 |
8
|
24,200 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 03/10/2024 |
8.17
|
10,603 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
| 02/10/2024 |
8.17
|
3,400 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 01/10/2024 |
8.17
|
10,100 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 30/09/2024 |
8.25
|
5,212 | 8.25 | 8.33 | 8 | 0 | 0 | 0 | |
| 27/09/2024 |
8.25
|
68,220 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 26/09/2024 |
8.25
|
15,400 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 25/09/2024 |
8.33
|
12,002 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 24/09/2024 |
8.33
|
23,500 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 23/09/2024 |
8.42
|
4,502 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 20/09/2024 |
8.33
|
14,602 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 19/09/2024 |
8.25
|
24,500 | 8.08 | 8.25 | 8 | 0 | 0 | 0 | |
| 18/09/2024 |
8.08
|
19,630 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 17/09/2024 |
7.92
|
25,502 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 16/09/2024 |
7.92
|
19,306 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 13/09/2024 |
8
|
12,404 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 12/09/2024 |
8.17
|
33,600 | 8 | 8.17 | 8 | 0 | 0 | 0 | |
| 11/09/2024 |
8
|
21,700 | 8 | 8 | 7.83 | 0 | 0 | 0 | |
| 10/09/2024 |
8.08
|
14,900 | 8.08 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 09/09/2024 |
8.08
|
8,210 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 06/09/2024 |
8.17
|
30,701 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
| 05/09/2024 |
8.17
|
16,032 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 04/09/2024 |
8.25
|
6,300 | 8.08 | 8.25 | 8.08 | 0 | 2,000 | -0.0 | |
| 30/08/2024 |
8.25
|
8,700 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 29/08/2024 |
8.33
|
8,920 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 28/08/2024 |
8.33
|
6,700 | 8.33 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 27/08/2024 |
8.33
|
28,301 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 26/08/2024 |
8.17
|
20,303 | 8.08 | 8.42 | 8.08 | 0 | 0 | 0 | |
| 23/08/2024 |
8.17
|
25,214 | 8.67 | 8.67 | 8.17 | 0 | 0 | 0 | |
| 22/08/2024 |
8.50
|
8,710 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 21/08/2024 |
8.67
|
90,910 | 8.08 | 8.67 | 8 | 0 | 300 | -0.0 | |
| 20/08/2024 |
8
|
16,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 | |
| 19/08/2024 |
7.92
|
19,701 | 7.92 | 8 | 7.83 | 0 | 0 | 0 | |
| 16/08/2024 |
7.92
|
40,901 | 7.83 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 15/08/2024 |
7.67
|
14,601 | 7.50 | 7.83 | 7.50 | 0 | 0 | 0 | |
| 14/08/2024 |
7.75
|
17,500 | 7.75 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 13/08/2024 |
7.83
|
11,301 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 | |
| 12/08/2024 |
8
|
8,402 | 7.83 | 8 | 7.67 | 0 | 0 | 0 | |
| 09/08/2024 |
7.75
|
8,201 | 8 | 8 | 7.75 | 0 | 0 | 0 | |
| 08/08/2024 |
7.83
|
4,901 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 07/08/2024 |
7.92
|
42,100 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 06/08/2024 |
7.83
|
22,001 | 7.67 | 7.92 | 7.58 | 0 | 0 | 0 | |
| 05/08/2024 |
7.67
|
124,803 | 8.50 | 8.50 | 7.67 | 0 | 700 | -0.0 | |
| 02/08/2024 |
8.50
|
24,000 | 8.08 | 8.50 | 8.08 | 0 | 0 | 0 | |
| 01/08/2024 |
8.42
|
136,511 | 9 | 9 | 8.33 | 0 | 0 | 0 | |
| 31/07/2024 |
9.17
|
14,300 | 9.08 | 9.25 | 9 | 0 | 0 | 0 | |
| 30/07/2024 |
9.08
|
62,510 | 9 | 9.25 | 8.67 | 0 | 0 | 0 | |
| 29/07/2024 |
9.50
|
8,400 | 9.33 | 9.50 | 8.75 | 0 | 0 | 0 | |
| 26/07/2024 |
9.50
|
4,202 | 9.25 | 9.58 | 9.25 | 0 | 0 | 0 | |
| 25/07/2024 |
9.33
|
11,301 | 9.33 | 9.50 | 9.25 | 0 | 0 | 0 | |
| 24/07/2024 |
9.42
|
12,201 | 9.17 | 9.42 | 8.92 | 0 | 300 | -0.0 | |
| 23/07/2024 |
9.17
|
34,903 | 9.42 | 9.42 | 9.08 | 0 | 0 | 0 | |
| 22/07/2024 |
9.50
|
31,808 | 9.58 | 9.75 | 9.08 | 0 | 0 | 0 | |
| 19/07/2024 |
9.67
|
27,712 | 9.75 | 9.92 | 9.58 | 0 | 0 | 0 | |
| 18/07/2024 |
9.83
|
87,602 | 9.92 | 9.92 | 9.67 | 0 | 0 | 0 | |
| 17/07/2024 |
9.83
|
79,903 | 10.08 | 10.17 | 9.83 | 0 | 0 | 0 | |
| 16/07/2024 |
10.08
|
28,177 | 10.17 | 10.33 | 10.08 | 0 | 0 | 0 | |
| 15/07/2024 |
10.17
|
18,200 | 10.42 | 10.42 | 10.17 | 0 | 0 | 0 | |
| 12/07/2024 |
10.33
|
25,002 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 | |
| 11/07/2024 |
10.25
|
13,003 | 10.17 | 10.42 | 10.17 | 0 | 0 | 0 | |
| 10/07/2024 |
10.17
|
31,801 | 10.42 | 10.50 | 10.17 | 0 | 0 | 0 | |
| 09/07/2024 |
10.42
|
37,915 | 10.50 | 10.50 | 10.17 | 0 | 0 | 0 | |
| 08/07/2024 |
10.42
|
97,508 | 10.42 | 10.50 | 10.08 | 0 | 0 | 0 | |
| 05/07/2024 |
10.50
|
9,500 | 10.50 | 10.58 | 10.33 | 0 | 0 | 0 | |
| 04/07/2024 |
10.50
|
22,401 | 10.58 | 10.58 | 10.42 | 0 | 0 | 0 | |
| 03/07/2024 |
10.58
|
16,100 | 10.50 | 10.58 | 10.33 | 0 | 0 | 0 | |