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) |
-0.40 | -5.97% | 68,600 | 0 | 0 |
6.30
7
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 126,100 | 0 | 0 |
6.10
7
6.30
|
3 tháng
(2024-06-20) |
-0.70 | -10% | 343,300 | 0 | 0 |
6.10
7.27
6.30
|
6 tháng
(2024-03-22) |
-0.97 | -13.37% | 643,700 | 0 | 0 |
6.10
7.55
6.30
|
12 tháng
(2023-09-25) |
-1.63 | -20.59% | 1,365,000 | -56,000 | -0.5 |
6.10
8.10
6.30
|
24 tháng
(2022-09-29) |
-4.03 | -39.02% | 4,755,250 | -70,485 | -0.6 |
5.54
10.33
6.30
|
36 tháng
(2021-10-04) |
-1.98 | -23.95% | 29,965,277 | -47,585 | 0.7 |
5.54
23.03
6.30
|
60 tháng
(2019-10-15) |
-1.41 | -18.26% | 47,762,291 | -258,885 | -1.5 |
5.54
23.03
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
6.50
|
1,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
18/09/2024 |
6.30
|
4,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
17/09/2024 |
6.40
|
7,700 | 6 | 6.50 | 5.80 | 0 | 0 | 0 | |
16/09/2024 |
6.40
|
3,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
13/09/2024 |
6.40
|
1,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
12/09/2024 |
6.40
|
1,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/09/2024 |
6.70
|
400 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
10/09/2024 |
6.40
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
09/09/2024 |
6.60
|
1,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
06/09/2024 |
6.70
|
700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
05/09/2024 |
6.50
|
4,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/09/2024 |
6.40
|
8,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
30/08/2024 |
6.80
|
200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
29/08/2024 |
6.90
|
700 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
28/08/2024 |
6.60
|
1,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
27/08/2024 |
6.70
|
4,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
26/08/2024 |
6.60
|
900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/08/2024 |
7
|
3,400 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
22/08/2024 |
7
|
4,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
21/08/2024 |
6.50
|
9,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
20/08/2024 |
6.70
|
8,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 | |
19/08/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
16/08/2024 |
6.70
|
5,500 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
15/08/2024 |
6.10
|
2,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
14/08/2024 |
6.30
|
1,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
13/08/2024 |
6.20
|
600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/08/2024 |
6.20
|
11,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
09/08/2024 |
6.20
|
600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
08/08/2024 |
6.50
|
17,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/08/2024 |
6.50
|
2,500 | 6.30 | 6.50 | 6 | 0 | 0 | 0 | |
06/08/2024 |
6.50
|
1,800 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 | |
05/08/2024 |
6.60
|
1,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
02/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/08/2024 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/07/2024 |
6.80
|
3,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
30/07/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
29/07/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
26/07/2024 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
25/07/2024 |
6.80
|
1,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/07/2024 |
6.90
|
4,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
23/07/2024 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
22/07/2024 |
6.90
|
600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
19/07/2024 |
6.90
|
1,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
18/07/2024 |
6.90
|
7,700 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
17/07/2024 |
7.10
|
2,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
16/07/2024 |
7.09
|
8,500 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
15/07/2024 |
6.91
|
44,800 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 | |
12/07/2024 |
7.27
|
3,200 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
11/07/2024 |
7.27
|
12,900 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
10/07/2024 |
6.91
|
8,300 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
09/07/2024 |
6.91
|
13,300 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
08/07/2024 |
6.91
|
6,100 | 6.91 | 7.18 | 6.64 | 0 | 0 | 0 | |
05/07/2024 |
6.91
|
33,500 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 | |
04/07/2024 |
7.27
|
34,000 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
03/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
02/07/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
01/07/2024 |
7.09
|
6,200 | 7.09 | 7.18 | 6.91 | 0 | 0 | 0 | |
28/06/2024 |
7.18
|
3,300 | 7 | 7.18 | 6.91 | 0 | 0 | 0 | |
27/06/2024 |
7
|
8,000 | 7.09 | 7.09 | 7 | 0 | 0 | 0 | |
26/06/2024 |
7.09
|
5,100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
25/06/2024 |
7.09
|
7,900 | 7.09 | 7.09 | 7 | 0 | 0 | 0 | |
24/06/2024 |
7.09
|
1,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/06/2024 |
7
|
9,600 | 7 | 7.09 | 6.82 | 0 | 0 | 0 | |
20/06/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
19/06/2024 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
18/06/2024 |
7
|
5,500 | 7.09 | 7.09 | 7 | 0 | 0 | 0 | |
17/06/2024 |
7.09
|
8,000 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
14/06/2024 |
7
|
8,800 | 6.91 | 7 | 6.82 | 0 | 0 | 0 | |
13/06/2024 |
7
|
17,900 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
12/06/2024 |
7
|
6,000 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
11/06/2024 |
6.91
|
32,100 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
10/06/2024 |
7.09
|
4,800 | 6.91 | 7.09 | 6.91 | 0 | 0 | 0 | |
07/06/2024 |
6.91
|
9,600 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/06/2024 |
7
|
3,800 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
05/06/2024 |
6.91
|
9,800 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
04/06/2024 |
6.91
|
5,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/06/2024 |
7
|
2,200 | 7 | 7 | 7 | 0 | 0 | 0 | |
31/05/2024 |
7
|
2,200 | 6.82 | 7 | 6.82 | 0 | 0 | 0 | |
30/05/2024 |
7
|
3,900 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
29/05/2024 |
6.91
|
1,700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/05/2024 |
6.91
|
1,200 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
27/05/2024 |
7
|
13,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
24/05/2024 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
23/05/2024 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 | |
22/05/2024 |
7
|
9,000 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
21/05/2024 |
6.91
|
8,300 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
20/05/2024 |
7.09
|
2,400 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
17/05/2024 |
7.09
|
2,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
16/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
15/05/2024 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
14/05/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
13/05/2024 |
7
|
1,000 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
10/05/2024 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
09/05/2024 |
7
|
6,900 | 7.18 | 7.18 | 7 | 0 | 0 | 0 | |
08/05/2024 |
6.91
|
7,300 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
07/05/2024 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/05/2024 |
7.18
|
1,300 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
03/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
02/05/2024 |
7.18
|
3,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
26/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |