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 | 1.61% | 1,883,300 | -1,000 | -0.0 |
6.20
6.50
6.30
|
2 tháng
(2024-07-22) |
-0.50 | -7.35% | 4,269,700 | 105,860 | 0.7 |
6.10
7.10
6.30
|
3 tháng
(2024-06-20) |
-1.40 | -18.18% | 6,509,000 | 89,260 | 0.6 |
6.10
7.70
6.30
|
6 tháng
(2024-03-22) |
-2.40 | -27.59% | 20,098,800 | 213,160 | 1.5 |
6.10
8.90
6.30
|
12 tháng
(2023-09-25) |
-3.60 | -36.36% | 69,838,500 | 566,200 | 4.1 |
6.10
10.10
6.30
|
24 tháng
(2022-09-29) |
-4.95 | -44% | 138,180,283 | 444,300 | 2.5 |
5.38
12.30
6.30
|
36 tháng
(2021-10-04) |
-12.39 | -66.29% | 186,908,318 | 450,800 | 3.6 |
5.38
27.06
6.30
|
60 tháng
(2019-10-15) |
0.05 | 0.80% | 237,566,966 | 619,000 | 9.2 |
3.25
27.06
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
8.40
|
226,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
24/11/2023 |
8.60
|
617,500 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 | |
23/11/2023 |
8.60
|
641,900 | 8.90 | 9.10 | 8.60 | 60,000 | 0 | 0.5 | |
22/11/2023 |
8.90
|
684,100 | 9.10 | 9.10 | 8.80 | 20,000 | 0 | 0.2 | |
21/11/2023 |
9.10
|
349,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 | |
20/11/2023 |
9
|
763,000 | 8.90 | 9.10 | 8.50 | 8,000 | 22,720 | -0.1 | |
17/11/2023 |
8.90
|
1,428,700 | 8.80 | 9.20 | 8.60 | 10,000 | 0 | 0.1 | |
16/11/2023 |
8.80
|
166,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
15/11/2023 |
8.80
|
660,600 | 8.60 | 9 | 8.60 | 0 | 13,100 | -0.1 | |
14/11/2023 |
8.60
|
441,600 | 8.50 | 8.80 | 8.40 | 26,300 | 7,600 | 0.2 | |
13/11/2023 |
8.50
|
237,500 | 8.50 | 8.70 | 8.30 | 11,900 | 900 | 0.1 | |
10/11/2023 |
8.50
|
881,700 | 8.70 | 8.80 | 8.20 | 20,000 | 0 | 0.2 | |
09/11/2023 |
8.70
|
803,700 | 8.50 | 8.90 | 8.50 | 61,700 | 5,900 | 0.5 | |
08/11/2023 |
8.50
|
745,000 | 7.80 | 8.50 | 7.70 | 40,900 | 10,400 | 0.2 | |
07/11/2023 |
7.80
|
537,000 | 7.70 | 8.10 | 7.60 | 30,300 | 13,500 | 0 | |
06/11/2023 |
7.70
|
296,300 | 7.70 | 7.80 | 7.50 | 5,900 | 3,900 | 0.0 | |
03/11/2023 |
7.70
|
437,200 | 7.80 | 7.90 | 7.50 | 30,000 | 7,400 | 0.2 | |
02/11/2023 |
7.80
|
527,400 | 7.20 | 7.90 | 7.30 | 5,500 | 0 | 0.0 | |
01/11/2023 |
7.20
|
372,400 | 6.70 | 7.20 | 6.70 | 22,300 | 0 | 0.2 | |
31/10/2023 |
6.70
|
520,300 | 7 | 7.20 | 6.70 | 7,400 | 0 | 0.1 | |
30/10/2023 |
7
|
134,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
27/10/2023 |
7.40
|
385,600 | 7.20 | 7.40 | 6.60 | 28,000 | 10,000 | 0 | |
26/10/2023 |
7.20
|
680,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
25/10/2023 |
7.90
|
284,000 | 8.20 | 8.30 | 7.90 | 5,000 | 0 | 0.0 | |
24/10/2023 |
8.20
|
299,700 | 8.20 | 8.20 | 8 | 66,700 | 0 | 0.5 | |
23/10/2023 |
8.20
|
489,700 | 8 | 8.30 | 8 | 120,200 | 0 | 1.0 | |
20/10/2023 |
8
|
499,100 | 7.60 | 8 | 7 | 111,000 | 0 | 0.9 | |
19/10/2023 |
7.60
|
552,400 | 7.90 | 8.20 | 7.50 | 200 | 300 | -0.0 | |
18/10/2023 |
7.90
|
836,800 | 8.50 | 8.50 | 7.70 | 100 | 0 | 0.0 | |
17/10/2023 |
8.50
|
338,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
16/10/2023 |
8.70
|
348,500 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
13/10/2023 |
8.80
|
462,400 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
12/10/2023 |
9
|
517,700 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
11/10/2023 |
9
|
406,700 | 8.80 | 9 | 8.60 | 60 | 0 | 0.0 | |
10/10/2023 |
8.80
|
667,200 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
09/10/2023 |
8.60
|
384,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
06/10/2023 |
8.70
|
450,300 | 8.60 | 8.90 | 8.30 | 60 | 0 | 0.0 | |
05/10/2023 |
8.60
|
608,000 | 8.70 | 9 | 8.40 | 0 | 0 | 0 | |
04/10/2023 |
8.70
|
787,600 | 8.90 | 9.10 | 8.20 | 0 | 12,000 | -0.1 | |
03/10/2023 |
8.90
|
1,227,300 | 9.80 | 9.80 | 8.90 | 20,060 | 6,000 | 0.1 | |
02/10/2023 |
9.80
|
600,400 | 10.10 | 10.10 | 9.70 | 600 | 6,000 | -0.1 | |
29/09/2023 |
10.10
|
469,600 | 9.80 | 10.20 | 9.80 | 9,000 | 0 | 0.1 | |
28/09/2023 |
9.80
|
207,200 | 10.10 | 10.20 | 9.70 | 0 | 0 | 0 | |
27/09/2023 |
10.10
|
242,400 | 9.60 | 10.10 | 9.40 | 21 | 0 | 0.0 | |
26/09/2023 |
9.60
|
486,500 | 9.90 | 10.50 | 9.10 | 16,847 | 7,500 | 0.1 | |
25/09/2023 |
9.90
|
628,400 | 11 | 11.20 | 9.90 | 27 | 0 | 0.0 | |
22/09/2023 |
11
|
707,200 | 12 | 12 | 10.90 | 9,000 | 0 | 0.1 | |
21/09/2023 |
12
|
866,000 | 12 | 12.50 | 11.80 | 100 | 14,085 | -0.2 | |
20/09/2023 |
12
|
357,200 | 11.40 | 12.20 | 11.50 | 4,000 | 0 | 0.0 | |
19/09/2023 |
11.40
|
392,400 | 11.80 | 11.80 | 11.30 | 0 | 1,500 | 0 | |
18/09/2023 |
11.80
|
409,200 | 12 | 12 | 11.40 | 0 | 1,500 | -0.0 | |
15/09/2023 |
12
|
522,500 | 12 | 12.30 | 11.70 | 0 | 0 | 0 | |
14/09/2023 |
12
|
588,900 | 12.30 | 12.60 | 11.80 | 0 | 4 | -0.0 | |
13/09/2023 |
12.30
|
870,400 | 12.10 | 12.80 | 12 | 3,000 | 3 | 0.0 | |
12/09/2023 |
12.10
|
722,500 | 11.40 | 12.10 | 11.30 | 0 | 100 | -0.0 | |
11/09/2023 |
11.40
|
670,100 | 11.80 | 12.10 | 11.20 | 0 | 0 | 0 | |
08/09/2023 |
11.80
|
554,300 | 11.90 | 12.10 | 11.60 | 0 | 0 | 0 | |
07/09/2023 |
11.90
|
789,900 | 11.30 | 12.30 | 11.30 | 0 | 0 | 0 | |
06/09/2023 |
11.30
|
979,500 | 11 | 11.60 | 10.70 | 0 | 0 | 0 | |
05/09/2023 |
11
|
795,300 | 11 | 11.10 | 10.70 | 0 | 0 | 0 | |
31/08/2023 |
11
|
530,700 | 10.70 | 11.10 | 10.80 | 0 | 0 | 0 | |
30/08/2023 |
10.70
|
621,700 | 10.10 | 10.70 | 10 | 0 | 0 | 0 | |
29/08/2023 |
10.10
|
478,600 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 | |
28/08/2023 |
9.90
|
231,700 | 10 | 10 | 9.80 | 0 | 0 | 0 | |
25/08/2023 |
10
|
314,300 | 10 | 10.10 | 9.80 | 0 | 0 | 0 | |
24/08/2023 |
10
|
291,400 | 9.80 | 10 | 9.60 | 0 | 0 | 0 | |
23/08/2023 |
9.80
|
249,000 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 | |
22/08/2023 |
9.90
|
333,700 | 9.80 | 9.90 | 9.20 | 0 | 0 | 0 | |
21/08/2023 |
9.80
|
412,000 | 9.80 | 10 | 9.50 | 100 | 4,000 | -0.0 | |
18/08/2023 |
9.80
|
955,800 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 | |
17/08/2023 |
10.80
|
783,900 | 10.60 | 11.20 | 10.60 | 0 | 1,400 | -0.0 | |
16/08/2023 |
10.60
|
293,200 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 | |
15/08/2023 |
10.80
|
167,600 | 10.90 | 11.10 | 10.70 | 1,200 | 0 | 0.0 | |
14/08/2023 |
10.90
|
611,300 | 10.40 | 11.20 | 10.50 | 0 | 0 | 0 | |
11/08/2023 |
10.40
|
351,300 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 | |
10/08/2023 |
10.50
|
371,200 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 | |
09/08/2023 |
10.60
|
444,000 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 | |
08/08/2023 |
10.70
|
539,300 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 | |
07/08/2023 |
10.60
|
586,600 | 10.50 | 10.80 | 10.50 | 47 | 6,000 | -0.1 | |
04/08/2023 |
10.50
|
419,600 | 10.40 | 11.20 | 10.40 | 0 | 0 | 0 | |
03/08/2023 |
10.40
|
660,500 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
02/08/2023 |
10.80
|
420,500 | 10.50 | 10.80 | 10.50 | 12,000 | 0 | 0.1 | |
01/08/2023 |
10.50
|
1,789,200 | 11 | 12.10 | 10.50 | 0 | 500 | -0.0 | |
31/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60) | |||||||||
31/07/2023 |
11
|
207,200 | 10 | 11 | 11 | 45 | 1,500 | -0.0 | |
28/07/2023 |
10
|
1,829,200 | 9.63 | 10.19 | 9.56 | 500 | 0 | 0.0 | |
27/07/2023 |
9.63
|
844,800 | 9.69 | 9.81 | 9.50 | 10,000 | 0 | 0.2 | |
26/07/2023 |
9.69
|
750,600 | 9.69 | 9.81 | 9.63 | 0 | 0 | 0 | |
25/07/2023 |
9.69
|
817,300 | 9.88 | 10.06 | 9.63 | 0 | 0 | 0 | |
24/07/2023 |
9.88
|
480,100 | 9.56 | 10 | 9.63 | 14,000 | 0 | 0.2 | |
21/07/2023 |
9.56
|
918,100 | 9.88 | 9.94 | 9.56 | 0 | 0 | 0 | |
20/07/2023 |
9.88
|
289,000 | 9.94 | 10 | 9.75 | 0 | 0 | 0 | |
19/07/2023 |
9.94
|
736,700 | 10.38 | 10.50 | 9.75 | 0 | 0 | 0 | |
18/07/2023 |
10.38
|
604,300 | 10.25 | 10.81 | 10.06 | 0 | 0 | 0 | |
17/07/2023 |
10.25
|
588,800 | 9.50 | 10.25 | 9.69 | 0 | 600 | -0.0 | |
14/07/2023 |
9.50
|
831,300 | 9.06 | 9.63 | 9.13 | 0 | 0 | 0 | |
13/07/2023 |
9.06
|
342,500 | 8.94 | 9.31 | 8.94 | 0 | 0 | 0 | |
12/07/2023 |
8.94
|
319,400 | 8.88 | 9.06 | 8.81 | 0 | 9,900 | -0.1 | |
11/07/2023 |
8.88
|
525,300 | 8.94 | 9.25 | 8.81 | 0 | 0 | 0 | |
10/07/2023 |
8.94
|
491,300 | 8.56 | 9 | 8.69 | 0 | 0 | 0 | |
07/07/2023 |
8.56
|
237,900 | 8.50 | 8.63 | 8.31 | 9,900 | 0 | 0.1 |