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) |
-0.10 | -0.97% | 114,500 | -600 | -0.0 |
10
10.90
10.20
|
2 tháng
(2024-07-22) |
0.10 | 0.99% | 254,200 | -2,500 | -0.0 |
9.80
10.90
10.20
|
3 tháng
(2024-06-20) |
-0.80 | -7.27% | 483,100 | -3,500 | -0.0 |
9.80
11.20
10.20
|
6 tháng
(2024-03-22) |
1 | 10.87% | 2,456,000 | -27,899 | -0.3 |
8.30
13.30
10.20
|
12 tháng
(2023-09-25) |
1.45 | 16.57% | 3,052,600 | -30,567 | -0.3 |
8.25
13.30
10.20
|
24 tháng
(2022-09-29) |
0.87 | 9.29% | 4,502,819 | -42,473 | -0.4 |
5.33
13.30
10.20
|
36 tháng
(2021-10-04) |
-0.15 | -1.42% | 5,841,290 | -127,253 | -1.6 |
5.33
13.30
10.20
|
60 tháng
(2019-10-15) |
5.11 | 100.59% | 7,780,288 | -111,513 | -0.7 |
5.09
13.30
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
8.50
|
11,300 | 8.20 | 8.50 | 8.10 | 0 | 19 | -0.0 | |
23/04/2024 |
8.30
|
2,100 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 | |
22/04/2024 |
8.60
|
1,500 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 | |
19/04/2024 |
8.40
|
6,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
17/04/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
16/04/2024 |
8.30
|
13,400 | 8.60 | 8.60 | 8.20 | 0 | 7,400 | -0.1 | |
15/04/2024 |
8.40
|
14,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
12/04/2024 |
8.60
|
4,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
11/04/2024 |
8.60
|
84,500 | 8.90 | 8.90 | 8.10 | 0 | 100 | -0.0 | |
10/04/2024 |
8.70
|
2,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
09/04/2024 |
8.80
|
101,000 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 | |
08/04/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
05/04/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
04/04/2024 |
9
|
200 | 9.10 | 9.10 | 9 | 0 | 100 | -0.0 | |
03/04/2024 |
8.90
|
4,700 | 8.60 | 8.90 | 8.60 | 0 | 400 | -0.0 | |
02/04/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
01/04/2024 |
8.90
|
4,400 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
29/03/2024 |
8.90
|
6,700 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
28/03/2024 |
8.90
|
3,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
27/03/2024 |
8.90
|
5,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
26/03/2024 |
9.10
|
3,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 | |
25/03/2024 |
8.80
|
6,600 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 | |
22/03/2024 |
9.20
|
6,500 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 | |
21/03/2024 |
8.80
|
10,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 | |
20/03/2024 |
8.90
|
4,400 | 8.70 | 9 | 8.80 | 0 | 0 | 0 | |
19/03/2024 |
8.70
|
11,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
18/03/2024 |
8.80
|
11,400 | 8.80 | 9 | 8.80 | 0 | 900 | -0.0 | |
15/03/2024 |
8.80
|
21,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
14/03/2024 |
8.70
|
1,900 | 8.70 | 8.80 | 8.60 | 0 | 100 | -0.0 | |
13/03/2024 |
8.70
|
200 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/03/2024 |
8.60
|
1,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
11/03/2024 |
8.60
|
22,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
08/03/2024 |
8.70
|
3,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
07/03/2024 |
8.70
|
900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
06/03/2024 |
8.60
|
6,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
05/03/2024 |
8.70
|
2,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
04/03/2024 |
8.70
|
10,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
01/03/2024 |
8.60
|
1,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
29/02/2024 |
8.60
|
3,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
28/02/2024 |
8.60
|
5,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
27/02/2024 |
8.50
|
22,500 | 8.70 | 8.70 | 8.40 | 0 | 4 | -0.0 | |
26/02/2024 |
8.70
|
14,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
23/02/2024 |
8.70
|
8,000 | 8.90 | 8.90 | 8.70 | 1,000 | 20 | 0.0 | |
22/02/2024 |
8.90
|
2,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
21/02/2024 |
8.80
|
2,100 | 8.90 | 8.90 | 8.80 | 0 | 48 | -0.0 | |
20/02/2024 |
8.90
|
1,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
19/02/2024 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
16/02/2024 |
8.90
|
200 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 | |
15/02/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
07/02/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
06/02/2024 |
8.80
|
2,600 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 | |
05/02/2024 |
8.50
|
7,700 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 | |
02/02/2024 |
8.90
|
600 | 8.70 | 9.10 | 8.90 | 0 | 0 | 0 | |
01/02/2024 |
8.70
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
31/01/2024 |
8.80
|
4,400 | 8.60 | 9 | 8.40 | 0 | 0 | 0 | |
30/01/2024 |
8.60
|
3,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
29/01/2024 |
8.60
|
2,900 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
26/01/2024 |
8.60
|
700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 | |
25/01/2024 |
8.70
|
200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
24/01/2024 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
23/01/2024 |
8.70
|
1,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
22/01/2024 |
8.80
|
4,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
19/01/2024 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
18/01/2024 |
9
|
100 | 8.70 | 9 | 9 | 0 | 0 | 0 | |
17/01/2024 |
8.70
|
800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
16/01/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
15/01/2024 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/01/2024 |
8.70
|
3,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
11/01/2024 |
8.70
|
400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
10/01/2024 |
8.60
|
2,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
09/01/2024 |
8.80
|
13,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
08/01/2024 |
8.80
|
3,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
05/01/2024 |
8.50
|
10,800 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 | |
04/01/2024 |
8.70
|
5,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
03/01/2024 |
8.80
|
6,000 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
02/01/2024 |
8.50
|
1,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
29/12/2023 |
8.60
|
2,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
28/12/2023 |
8.70
|
100 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 | |
27/12/2023 |
8.50
|
3,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
26/12/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
25/12/2023 |
8.70
|
1,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
22/12/2023 |
8.80
|
1,800 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
21/12/2023 |
8.70
|
600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
20/12/2023 |
8.80
|
600 | 8.90 | 8.90 | 8.60 | 0 | 96 | -0.0 | |
19/12/2023 |
8.90
|
200 | 8.60 | 9.30 | 8.90 | 0 | 0 | 0 | |
18/12/2023 |
8.60
|
1,300 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
15/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/12/2023 |
9
|
27,300 | 8.58 | 9.30 | 8.60 | 0 | 0 | 0 | |
14/12/2023 |
8.58
|
29,900 | 8.75 | 8.83 | 8.58 | 0 | 0 | 0 | |
13/12/2023 |
8.75
|
24,900 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 | |
12/12/2023 |
8.58
|
15,800 | 8.83 | 8.83 | 8.58 | 0 | 0 | 0 | |
11/12/2023 |
8.83
|
20,300 | 9 | 9 | 8.58 | 0 | 0 | 0 | |
08/12/2023 |
9
|
18,200 | 9 | 9.08 | 8.92 | 0 | 100 | -0.0 | |
07/12/2023 |
9
|
11,600 | 8.92 | 9 | 8.83 | 0 | 1,100 | -0.0 | |
06/12/2023 |
8.92
|
15,500 | 8.92 | 9.08 | 8.83 | 0 | 1,000 | -0.0 | |
05/12/2023 |
8.92
|
1,000 | 8.83 | 8.92 | 8.67 | 0 | 700 | -0.0 | |
04/12/2023 |
8.83
|
7,700 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 | |
01/12/2023 |
8.75
|
1,500 | 8.83 | 9.17 | 8.75 | 0 | 0 | 0 | |
30/11/2023 |
8.83
|
13,500 | 8.58 | 8.83 | 8.58 | 0 | 0 | 0 | |
29/11/2023 |
8.58
|
900 | 8.83 | 8.83 | 8.33 | 0 | 0 | 0 | |
28/11/2023 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |