Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -3.37% | 2,004,200 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.64 | -6.91% | 6,083,700 | -3,400 | -0.0 |
8.20
9.43
8.60
|
3 tháng
(2024-06-20) |
-2.45 | -22.16% | 11,955,100 | -3,400 | -0.0 |
8.20
11.05
8.60
|
6 tháng
(2024-03-22) |
-3.30 | -27.76% | 38,793,800 | -3,518 | -0.0 |
8.20
12.95
8.60
|
12 tháng
(2023-09-25) |
0.03 | 0.33% | 78,531,700 | -3,518 | -0.0 |
7.62
12.95
8.60
|
24 tháng
(2022-09-29) |
0.89 | 11.61% | 149,915,358 | -11,922 | -0.1 |
5.11
12.95
8.60
|
36 tháng
(2021-10-04) |
-6.76 | -44.02% | 328,346,836 | -197,459 | -4.5 |
5.11
22.67
8.60
|
60 tháng
(2019-10-15) |
1.55 | 21.96% | 596,186,172 | -165,243 | -2.7 |
5.11
28.96
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
8.70
|
111,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
18/09/2024 |
8.60
|
116,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
17/09/2024 |
8.70
|
140,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
16/09/2024 |
8.70
|
72,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
13/09/2024 |
8.70
|
45,700 | 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
|
175,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
10/09/2024 |
8.70
|
27,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
09/09/2024 |
8.70
|
48,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
06/09/2024 |
8.80
|
14,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
05/09/2024 |
8.80
|
63,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
04/09/2024 |
8.80
|
37,000 | 8.60 | 8.80 | 8.50 | 0 | 1,200 | -0.0 | |
30/08/2024 |
8.70
|
84,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
29/08/2024 |
8.80
|
65,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
28/08/2024 |
8.80
|
50,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
27/08/2024 |
8.80
|
144,300 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
26/08/2024 |
9
|
285,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
23/08/2024 |
9
|
136,800 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
22/08/2024 |
9.10
|
56,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
21/08/2024 |
9.30
|
211,100 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
20/08/2024 |
9.10
|
113,100 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 | |
19/08/2024 |
8.90
|
91,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
16/08/2024 |
9
|
269,700 | 8.70 | 9 | 8.50 | 0 | 2,200 | -0.0 | |
15/08/2024 |
8.70
|
157,100 | 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
|
284,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 | |
12/08/2024 |
8.70
|
107,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
09/08/2024 |
8.70
|
34,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
08/08/2024 |
8.50
|
103,400 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 | |
07/08/2024 |
8.50
|
57,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 | |
06/08/2024 |
8.40
|
150,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
05/08/2024 |
8.20
|
761,800 | 8.90 | 9 | 8.10 | 0 | 0 | 0 | |
02/08/2024 |
8.90
|
221,800 | 9 | 9.10 | 8.60 | 0 | 0 | 0 | |
01/08/2024 |
9.10
|
170,000 | 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
|
116,200 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
30/07/2024 |
9.33
|
128,100 | 9.33 | 9.43 | 9.14 | 0 | 0 | 0 | |
29/07/2024 |
9.43
|
228,200 | 9.33 | 9.52 | 9.24 | 0 | 0 | 0 | |
26/07/2024 |
9.24
|
59,200 | 9.14 | 9.33 | 9.14 | 0 | 0 | 0 | |
25/07/2024 |
9.14
|
80,100 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
24/07/2024 |
9.24
|
164,900 | 9.05 | 9.24 | 8.95 | 0 | 0 | 0 | |
23/07/2024 |
9.14
|
379,800 | 9.52 | 9.71 | 8.95 | 0 | 0 | 0 | |
22/07/2024 |
9.24
|
552,200 | 10 | 10.19 | 9.24 | 0 | 0 | 0 | |
19/07/2024 |
10.19
|
173,300 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 | |
18/07/2024 |
10.19
|
354,000 | 10.48 | 10.57 | 10 | 0 | 0 | 0 | |
17/07/2024 |
10.48
|
332,400 | 10.86 | 10.86 | 10 | 0 | 0 | 0 | |
16/07/2024 |
10.76
|
171,300 | 10.86 | 10.95 | 10.76 | 0 | 0 | 0 | |
15/07/2024 |
10.86
|
114,600 | 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
|
144,300 | 10.76 | 10.86 | 10.67 | 0 | 0 | 0 | |
10/07/2024 |
10.76
|
948,100 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
09/07/2024 |
10.76
|
94,700 | 10.76 | 10.86 | 10.67 | 0 | 0 | 0 | |
08/07/2024 |
10.76
|
88,500 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
05/07/2024 |
10.76
|
1,271,200 | 10.48 | 10.76 | 10.19 | 0 | 0 | 0 | |
04/07/2024 |
10.48
|
167,300 | 10.57 | 10.57 | 10.38 | 0 | 0 | 0 | |
03/07/2024 |
10.57
|
45,300 | 10.57 | 10.57 | 10.48 | 0 | 0 | 0 | |
02/07/2024 |
10.57
|
63,300 | 10.48 | 10.57 | 10.38 | 0 | 0 | 0 | |
01/07/2024 |
10.48
|
90,800 | 10.48 | 10.57 | 10.29 | 0 | 0 | 0 | |
28/06/2024 |
10.48
|
87,900 | 10.57 | 10.57 | 10.38 | 0 | 0 | 0 | |
27/06/2024 |
10.57
|
134,800 | 10.67 | 10.67 | 10.48 | 0 | 0 | 0 | |
26/06/2024 |
10.48
|
129,300 | 10.57 | 10.67 | 10.38 | 0 | 0 | 0 | |
25/06/2024 |
10.57
|
272,700 | 10.67 | 10.76 | 10.38 | 0 | 0 | 0 | |
24/06/2024 |
10.67
|
424,800 | 10.95 | 10.95 | 10.57 | 0 | 0 | 0 | |
21/06/2024 |
10.95
|
241,900 | 11.05 | 11.05 | 10.86 | 0 | 0 | 0 | |
20/06/2024 |
11.05
|
335,600 | 10.95 | 11.14 | 10.86 | 0 | 0 | 0 | |
19/06/2024 |
11.05
|
271,400 | 11.14 | 11.24 | 10.86 | 0 | 0 | 0 | |
18/06/2024 |
11.05
|
139,700 | 10.95 | 11.14 | 10.86 | 0 | 0 | 0 | |
17/06/2024 |
10.95
|
236,100 | 10.95 | 11.14 | 10.86 | 0 | 0 | 0 | |
14/06/2024 |
11.05
|
323,200 | 11.43 | 11.43 | 11.05 | 0 | 0 | 0 | |
13/06/2024 |
11.24
|
335,700 | 11.24 | 11.62 | 11.14 | 0 | 0 | 0 | |
12/06/2024 |
11.14
|
303,500 | 11.24 | 11.24 | 10.95 | 0 | 0 | 0 | |
11/06/2024 |
11.24
|
214,000 | 11.14 | 11.24 | 10.95 | 0 | 0 | 0 | |
10/06/2024 |
11.14
|
242,500 | 11.14 | 11.33 | 11.05 | 0 | 0 | 0 | |
07/06/2024 |
11.14
|
326,400 | 11.33 | 11.33 | 11.05 | 0 | 0 | 0 | |
06/06/2024 |
11.24
|
163,500 | 11.24 | 11.33 | 11.14 | 0 | 0 | 0 | |
05/06/2024 |
11.24
|
565,200 | 11.43 | 11.71 | 11.24 | 0 | 118 | -0.0 | |
04/06/2024 |
11.33
|
217,200 | 11.33 | 11.52 | 11.24 | 0 | 0 | 0 | |
03/06/2024 |
11.33
|
313,800 | 11.24 | 11.52 | 11.14 | 0 | 0 | 0 | |
31/05/2024 |
11.14
|
150,500 | 11.24 | 11.33 | 11.14 | 0 | 0 | 0 | |
30/05/2024 |
11.14
|
284,100 | 11.14 | 11.24 | 11.05 | 0 | 0 | 0 | |
29/05/2024 |
11.24
|
301,700 | 11.33 | 11.43 | 11.14 | 0 | 0 | 0 | |
28/05/2024 |
11.33
|
521,900 | 11.43 | 11.43 | 11.24 | 0 | 0 | 0 | |
27/05/2024 |
11.24
|
414,700 | 11.43 | 11.43 | 11.14 | 0 | 0 | 0 | |
24/05/2024 |
11.43
|
918,100 | 12.10 | 12.10 | 11.14 | 0 | 0 | 0 | |
23/05/2024 |
12.10
|
641,900 | 12.19 | 12.38 | 12 | 0 | 0 | 0 | |
22/05/2024 |
12.19
|
948,000 | 12.38 | 12.86 | 12.10 | 0 | 0 | 0 | |
21/05/2024 |
12.38
|
766,400 | 12.29 | 12.38 | 12.10 | 0 | 0 | 0 | |
20/05/2024 |
12.19
|
876,200 | 12 | 12.29 | 11.81 | 0 | 0 | 0 | |
17/05/2024 |
12
|
426,900 | 11.90 | 12.29 | 11.81 | 0 | 0 | 0 | |
16/05/2024 |
11.90
|
658,900 | 12.10 | 12.48 | 11.90 | 0 | 0 | 0 | |
15/05/2024 |
11.90
|
746,700 | 11.62 | 12.19 | 11.62 | 0 | 0 | 0 | |
14/05/2024 |
11.62
|
267,100 | 12.10 | 12.19 | 11.62 | 0 | 0 | 0 | |
13/05/2024 |
12.10
|
766,400 | 10.86 | 12.10 | 10.76 | 0 | 0 | 0 | |
10/05/2024 |
11.05
|
321,800 | 11.05 | 11.24 | 10.95 | 0 | 0 | 0 | |
09/05/2024 |
11.05
|
146,700 | 10.95 | 11.24 | 10.86 | 0 | 0 | 0 | |
08/05/2024 |
11.05
|
241,500 | 10.76 | 11.14 | 10.76 | 0 | 0 | 0 | |
07/05/2024 |
10.95
|
500,800 | 10.76 | 10.95 | 10.57 | 0 | 0 | 0 | |
06/05/2024 |
10.76
|
356,200 | 10.57 | 10.76 | 10.57 | 0 | 0 | 0 | |
03/05/2024 |
10.57
|
217,600 | 10.76 | 10.76 | 10.48 | 0 | 0 | 0 | |
02/05/2024 |
10.76
|
160,100 | 10.67 | 10.86 | 10.67 | 0 | 0 | 0 | |
26/04/2024 |
10.67
|
228,900 | 10.76 | 11.05 | 10.57 | 0 | 0 | 0 |