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) |
0.39 | 7.59% | 1,669,500 | 1,390 | 0.0 |
5.11
5.53
5.53
|
2 tháng
(2024-07-22) |
0.38 | 7.38% | 2,685,100 | 1,990 | 0.0 |
5.10
5.53
5.53
|
3 tháng
(2024-06-20) |
0.33 | 6.35% | 3,612,700 | 1,890 | 0.0 |
5.04
5.53
5.53
|
6 tháng
(2024-03-22) |
0.26 | 4.93% | 9,690,100 | 3,490 | 0.0 |
4.27
5.53
5.53
|
12 tháng
(2023-09-25) |
1.38 | 33.13% | 93,516,900 | 13,390 | 0.1 |
4.15
5.91
5.53
|
24 tháng
(2022-09-29) |
0.16 | 3.07% | 158,790,100 | -4,866 | 0.1 |
2.38
5.91
5.53
|
36 tháng
(2021-10-04) |
-0.33 | -5.62% | 312,756,300 | -37,397 | -1.9 |
2.38
13.27
5.53
|
60 tháng
(2019-10-15) |
1.60 | 40.77% | 565,423,080 | 328,433 | 8.0 |
2.38
14.98
5.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
4.43
|
49,500 | 4.30 | 4.43 | 4.30 | 0 | 1,500 | -0.0 | |
23/04/2024 |
4.35
|
23,000 | 4.34 | 4.38 | 4.25 | 0 | 200 | -0.0 | |
22/04/2024 |
4.34
|
10,800 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 | |
19/04/2024 |
4.27
|
41,900 | 4.28 | 4.31 | 4.27 | 0 | 0 | 0 | |
17/04/2024 |
4.29
|
27,600 | 4.40 | 4.40 | 4.28 | 0 | 2,700 | -0.0 | |
16/04/2024 |
4.29
|
100,100 | 4.30 | 4.38 | 4.23 | 0 | 700 | -0.0 | |
15/04/2024 |
4.30
|
192,500 | 4.41 | 4.45 | 4.30 | 0 | 1,900 | -0.0 | |
12/04/2024 |
4.45
|
44,400 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 | |
11/04/2024 |
4.40
|
14,200 | 4.39 | 4.40 | 4.35 | 0 | 1,200 | -0.0 | |
10/04/2024 |
4.40
|
116,400 | 4.50 | 4.50 | 4.30 | 0 | 600 | -0.0 | |
09/04/2024 |
4.55
|
83,700 | 4.56 | 4.56 | 4.46 | 0 | 500 | -0.0 | |
08/04/2024 |
4.46
|
104,400 | 4.30 | 4.51 | 4.30 | 0 | 3,400 | -0.0 | |
05/04/2024 |
4.55
|
863,500 | 4.55 | 4.87 | 4.55 | 17,600 | 1,100 | 0.1 | |
04/04/2024 |
4.89
|
387,600 | 5.02 | 5.09 | 4.89 | 2,000 | 1,000 | 0.0 | |
03/04/2024 |
5.08
|
487,500 | 5.24 | 5.24 | 5.02 | 15,500 | 7,800 | 0.0 | |
02/04/2024 |
5.24
|
307,200 | 5.27 | 5.28 | 4.93 | 1,100 | 3,400 | -0.0 | |
01/04/2024 |
5.28
|
36,300 | 5.34 | 5.34 | 5.20 | 1,000 | 2,800 | -0.0 | |
29/03/2024 |
5.27
|
77,400 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 | |
28/03/2024 |
5.27
|
122,100 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 | |
27/03/2024 |
5.26
|
102,300 | 5.26 | 5.27 | 5.24 | 0 | 0 | 0 | |
26/03/2024 |
5.26
|
130,200 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 | |
25/03/2024 |
5.25
|
80,800 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 | |
22/03/2024 |
5.27
|
137,400 | 5.27 | 5.28 | 5.24 | 0 | 0 | 0 | |
21/03/2024 |
5.27
|
90,200 | 5.23 | 5.27 | 5.22 | 0 | 0 | 0 | |
20/03/2024 |
5.23
|
74,900 | 5.23 | 5.24 | 5.20 | 0 | 0 | 0 | |
19/03/2024 |
5.23
|
44,300 | 5.25 | 5.29 | 5.21 | 0 | 2,500 | -0.0 | |
18/03/2024 |
5.25
|
683,200 | 5.21 | 5.35 | 5.16 | 11,000 | 400 | 0.1 | |
15/03/2024 |
5.21
|
177,000 | 5.22 | 5.25 | 5.20 | 0 | 1,100 | -0.0 | |
14/03/2024 |
5.22
|
129,800 | 5.25 | 5.26 | 5.21 | 0 | 0 | 0 | |
13/03/2024 |
5.25
|
159,400 | 5.25 | 5.26 | 5.20 | 0 | 4,500 | -0.0 | |
12/03/2024 |
5.25
|
168,100 | 5.25 | 5.26 | 5.22 | 0 | 2,900 | -0.0 | |
11/03/2024 |
5.25
|
304,100 | 5.30 | 5.33 | 4.93 | 0 | 4,400 | -0.0 | |
08/03/2024 |
5.30
|
141,600 | 5.34 | 5.34 | 5.30 | 0 | 6,600 | -0.0 | |
07/03/2024 |
5.34
|
168,100 | 5.35 | 5.35 | 5.30 | 0 | 1,300 | -0.0 | |
06/03/2024 |
5.35
|
207,900 | 5.35 | 5.36 | 5.31 | 0 | 7,500 | -0.0 | |
05/03/2024 |
5.35
|
182,500 | 5.35 | 5.36 | 5.32 | 0 | 2,500 | -0.0 | |
04/03/2024 |
5.35
|
215,500 | 5.35 | 5.36 | 5.33 | 0 | 8,100 | -0.0 | |
01/03/2024 |
5.35
|
152,700 | 5.35 | 5.36 | 5.33 | 0 | 7,200 | -0.0 | |
29/02/2024 |
5.35
|
103,400 | 5.34 | 5.36 | 5.33 | 0 | 3,500 | -0.0 | |
28/02/2024 |
5.34
|
359,300 | 5.35 | 5.40 | 5.33 | 100 | 7,800 | -0.0 | |
27/02/2024 |
5.35
|
235,900 | 5.35 | 5.36 | 5.30 | 0 | 3,700 | -0.0 | |
26/02/2024 |
5.35
|
269,200 | 5.35 | 5.35 | 5.29 | 0 | 1,500 | -0.0 | |
23/02/2024 |
5.35
|
350,000 | 5.43 | 5.44 | 5.32 | 10,200 | 5,500 | 0.0 | |
22/02/2024 |
5.43
|
249,400 | 5.43 | 5.45 | 5.30 | 9,900 | 0 | 0.1 | |
21/02/2024 |
5.43
|
131,400 | 5.44 | 5.47 | 5.42 | 5,900 | 0 | 0.0 | |
20/02/2024 |
5.44
|
1,191,700 | 5.32 | 5.59 | 5.28 | 14,000 | 3,100 | 0.1 | |
19/02/2024 |
5.32
|
207,400 | 5.33 | 5.34 | 5.30 | 3,200 | 0 | 0.0 | |
16/02/2024 |
5.33
|
135,800 | 5.36 | 5.36 | 5.31 | 7,700 | 0 | 0.0 | |
15/02/2024 |
5.36
|
119,200 | 5.36 | 5.39 | 5.34 | 11,000 | 100 | 0.1 | |
07/02/2024 |
5.36
|
303,900 | 5.30 | 5.38 | 5.30 | 5,000 | 0 | 0.0 | |
06/02/2024 |
5.30
|
232,500 | 5.23 | 5.30 | 5.23 | 100 | 0 | 0.0 | |
05/02/2024 |
5.23
|
136,700 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 | |
02/02/2024 |
5.24
|
105,100 | 5.21 | 5.29 | 5.21 | 0 | 2,600 | -0.0 | |
01/02/2024 |
5.21
|
130,300 | 5.21 | 5.22 | 5.19 | 0 | 0 | 0 | |
31/01/2024 |
5.21
|
136,100 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 | |
30/01/2024 |
5.20
|
105,400 | 5.21 | 5.24 | 5.19 | 0 | 5,000 | -0.0 | |
29/01/2024 |
5.21
|
97,500 | 5.21 | 5.27 | 5.19 | 0 | 0 | 0 | |
26/01/2024 |
5.21
|
146,200 | 5.23 | 5.33 | 5.21 | 2,000 | 0 | 0.0 | |
25/01/2024 |
5.23
|
527,200 | 5.16 | 5.36 | 5.15 | 8,700 | 0 | 0.0 | |
24/01/2024 |
5.16
|
159,000 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 | |
23/01/2024 |
5.17
|
294,300 | 5.21 | 5.23 | 5.10 | 0 | 0 | 0 | |
22/01/2024 |
5.21
|
48,300 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 | |
19/01/2024 |
5.20
|
60,700 | 5.20 | 5.23 | 5.17 | 0 | 0 | 0 | |
18/01/2024 |
5.20
|
214,000 | 5.21 | 5.22 | 4.85 | 0 | 0 | 0 | |
17/01/2024 |
5.21
|
162,400 | 5.20 | 5.21 | 5.17 | 0 | 25,000 | -0.1 | |
16/01/2024 |
5.20
|
204,900 | 5.18 | 5.24 | 5.14 | 0 | 2,200 | -0.0 | |
15/01/2024 |
5.18
|
224,200 | 5.23 | 5.30 | 5.17 | 0 | 0 | 0 | |
12/01/2024 |
5.23
|
194,500 | 5.27 | 5.29 | 5.23 | 0 | 2,000 | -0.0 | |
11/01/2024 |
5.27
|
203,200 | 5.27 | 5.32 | 5.26 | 0 | 0 | 0 | |
10/01/2024 |
5.27
|
567,700 | 5.33 | 5.34 | 4.99 | 0 | 9,700 | -0.1 | |
09/01/2024 |
5.33
|
386,700 | 5.35 | 5.35 | 5.30 | 0 | 17,400 | -0.1 | |
08/01/2024 |
5.35
|
892,000 | 5.34 | 5.38 | 5.30 | 0 | 16,300 | -0.1 | |
05/01/2024 |
5.34
|
359,500 | 5.40 | 5.41 | 5.32 | 4,700 | 10,600 | -0.0 | |
04/01/2024 |
5.40
|
510,500 | 5.39 | 5.44 | 5.37 | 14,900 | 0 | 0.1 | |
03/01/2024 |
5.39
|
744,800 | 5.37 | 5.49 | 5.34 | 12,500 | 4,900 | 0.0 | |
02/01/2024 |
5.37
|
1,236,100 | 5.65 | 5.65 | 5.26 | 27,000 | 7,000 | 0.1 | |
29/12/2023 |
5.65
|
967,600 | 5.64 | 5.89 | 5.55 | 15,000 | 0 | 0.1 | |
28/12/2023 |
5.64
|
4,628,800 | 5.28 | 5.64 | 5.36 | 11,300 | 3,800 | 0.0 | |
27/12/2023 |
5.28
|
612,000 | 5.29 | 5.30 | 5.26 | 0 | 3,000 | -0.0 | |
26/12/2023 |
5.29
|
218,900 | 5.31 | 5.34 | 5.27 | 0 | 0 | 0 | |
25/12/2023 |
5.31
|
304,000 | 5.31 | 5.38 | 5.29 | 7,400 | 0 | 0.0 | |
22/12/2023 |
5.31
|
231,600 | 5.33 | 5.34 | 5.29 | 1,200 | 0 | 0.0 | |
21/12/2023 |
5.33
|
301,600 | 5.33 | 5.34 | 5.30 | 0 | 0 | 0 | |
20/12/2023 |
5.33
|
386,500 | 5.31 | 5.36 | 5.29 | 0 | 200 | -0.0 | |
19/12/2023 |
5.31
|
902,300 | 5.26 | 5.35 | 5.25 | 10,000 | 0 | 0.1 | |
18/12/2023 |
5.26
|
702,100 | 5.25 | 5.34 | 5.21 | 0 | 0 | 0 | |
15/12/2023 |
5.25
|
500,700 | 5.25 | 5.33 | 5.22 | 0 | 0 | 0 | |
14/12/2023 |
5.25
|
1,129,300 | 5.25 | 5.39 | 5.25 | 0 | 12,300 | -0.1 | |
13/12/2023 |
5.25
|
1,023,600 | 5.38 | 5.44 | 5.23 | 0 | 20,600 | -0.1 | |
12/12/2023 |
5.38
|
943,500 | 5.50 | 5.57 | 5.35 | 0 | 700 | -0.0 | |
11/12/2023 |
5.50
|
907,800 | 5.55 | 5.72 | 5.49 | 200 | 13,900 | -0.1 | |
08/12/2023 |
5.55
|
963,800 | 5.45 | 5.67 | 5.44 | 6,800 | 6,200 | 0.0 | |
07/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
07/12/2023 |
5.45
|
959,600 | 5.47 | 5.69 | 5.38 | 5,700 | 8,100 | -0.0 | |
06/12/2023 |
5.47
|
583,900 | 5.36 | 5.48 | 5.34 | 13,900 | 0 | 0.1 | |
05/12/2023 |
5.36
|
944,900 | 5.35 | 5.64 | 5.34 | 11,300 | 0 | 0.1 | |
04/12/2023 |
5.35
|
1,007,300 | 5.19 | 5.43 | 5.19 | 9,300 | 100 | 0.1 | |
01/12/2023 |
5.19
|
380,300 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
30/11/2023 |
5.30
|
444,200 | 5.38 | 5.43 | 5.30 | 0 | 0 | 0 | |
29/11/2023 |
5.38
|
947,600 | 5.12 | 5.47 | 5.14 | 14,800 | 0 | 0.1 | |
28/11/2023 |
5.12
|
450,400 | 5.19 | 5.32 | 5.05 | 0 | 16,100 | -0.1 |