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) |
-0.20 | -2.78% | 3,624,200 | 0 | 0 |
7
7.40
7
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 9,247,200 | 0 | 0 |
6.60
7.40
7
|
3 tháng
(2024-06-20) |
-1.10 | -13.58% | 29,886,900 | 0 | 0 |
6.60
8.90
7
|
6 tháng
(2024-03-22) |
-0.90 | -11.39% | 43,951,934 | 0 | 0 |
6.60
8.90
7
|
12 tháng
(2023-09-25) |
-1.10 | -13.58% | 82,963,196 | 0 | 0 |
6.40
8.90
7
|
24 tháng
(2022-09-29) |
-0.75 | -9.66% | 236,024,913 | 0 | 0 |
3.24
10.59
7
|
36 tháng
(2021-10-04) |
-4.67 | -40.02% | 551,757,429 | 0 | 0 |
3.24
25.99
7
|
60 tháng
(2019-10-15) |
2.67 | 61.65% | 949,731,000 | 0 | 0 |
2.44
25.99
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
7
|
153,779 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
24/11/2023 |
7.20
|
280,007 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
23/11/2023 |
7.20
|
413,193 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 | |
22/11/2023 |
7.40
|
226,202 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
21/11/2023 |
7.20
|
143,256 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
20/11/2023 |
7.20
|
194,146 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
17/11/2023 |
7.10
|
492,411 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 | |
16/11/2023 |
7.40
|
228,902 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 | |
15/11/2023 |
7.30
|
361,263 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
14/11/2023 |
7.20
|
145,968 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
13/11/2023 |
7.20
|
262,775 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
10/11/2023 |
7.20
|
396,449 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 | |
09/11/2023 |
7.30
|
255,554 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
08/11/2023 |
7.20
|
559,525 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 | |
07/11/2023 |
6.90
|
156,192 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
06/11/2023 |
6.90
|
248,926 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
03/11/2023 |
6.90
|
142,700 | 7 | 7.10 | 6.80 | 0 | 0 | 0 | |
02/11/2023 |
7
|
330,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
01/11/2023 |
6.60
|
360,800 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 | |
31/10/2023 |
6.40
|
282,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 | |
30/10/2023 |
6.50
|
119,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
27/10/2023 |
6.70
|
274,300 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
26/10/2023 |
6.40
|
820,500 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 | |
25/10/2023 |
7.20
|
274,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
24/10/2023 |
7.10
|
125,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
23/10/2023 |
7
|
199,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
20/10/2023 |
7
|
246,900 | 6.70 | 7 | 6.70 | 0 | 0 | 0 | |
19/10/2023 |
6.70
|
271,200 | 7 | 7.10 | 6.70 | 0 | 0 | 0 | |
18/10/2023 |
7
|
537,000 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 | |
17/10/2023 |
7.30
|
276,100 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 | |
16/10/2023 |
7.50
|
244,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
13/10/2023 |
7.70
|
328,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
12/10/2023 |
7.70
|
357,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
11/10/2023 |
7.70
|
272,200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
10/10/2023 |
7.50
|
257,800 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
09/10/2023 |
7.30
|
370,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
06/10/2023 |
7.50
|
330,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
05/10/2023 |
7.50
|
433,700 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 | |
04/10/2023 |
7.70
|
192,400 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 | |
03/10/2023 |
7.60
|
505,800 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 | |
02/10/2023 |
8.10
|
418,600 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 | |
29/09/2023 |
7.90
|
324,000 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
28/09/2023 |
7.90
|
363,800 | 8 | 8.10 | 7.70 | 0 | 0 | 0 | |
27/09/2023 |
8
|
816,600 | 7.90 | 8 | 7.20 | 0 | 0 | 0 | |
26/09/2023 |
7.90
|
635,900 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 | |
25/09/2023 |
8.10
|
636,500 | 8.80 | 8.90 | 8 | 0 | 0 | 0 | |
22/09/2023 |
8.80
|
1,228,600 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 | |
21/09/2023 |
9.40
|
547,000 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 | |
20/09/2023 |
9.40
|
593,500 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
19/09/2023 |
9.40
|
905,800 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 | |
18/09/2023 |
9.70
|
584,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 | |
15/09/2023 |
9.90
|
712,300 | 9.90 | 10.20 | 9.70 | 0 | 0 | 0 | |
14/09/2023 |
9.90
|
1,593,400 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
13/09/2023 |
9.80
|
1,890,600 | 9.40 | 9.90 | 9.50 | 0 | 0 | 0 | |
12/09/2023 |
9.40
|
748,500 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
11/09/2023 |
9.30
|
709,700 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 | |
08/09/2023 |
9.60
|
507,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
07/09/2023 |
9.50
|
665,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
06/09/2023 |
9.60
|
410,400 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
05/09/2023 |
9.60
|
589,800 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 | |
31/08/2023 |
9.40
|
604,300 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 | |
30/08/2023 |
9.20
|
247,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
29/08/2023 |
9.30
|
534,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 | |
28/08/2023 |
9.30
|
333,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 | |
25/08/2023 |
9.20
|
385,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 | |
24/08/2023 |
9.20
|
410,100 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
23/08/2023 |
9
|
313,300 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
22/08/2023 |
9.10
|
532,200 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 | |
21/08/2023 |
9.10
|
604,300 | 9 | 9.30 | 8.70 | 0 | 0 | 0 | |
18/08/2023 |
9
|
1,980,500 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 | |
17/08/2023 |
10.20
|
716,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
16/08/2023 |
10.30
|
518,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 | |
15/08/2023 |
10.30
|
707,200 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 | |
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/1.96 (Volume + 1.96%, Ratio=0.02) | |||||||||
14/08/2023 |
10.20
|
898,900 | 10.10 | 10.30 | 10 | 0 | 0 | 0 | |
11/08/2023 |
10.10
|
1,343,000 | 10.10 | 10.20 | 9.71 | 0 | 0 | 0 | |
10/08/2023 |
10.10
|
867,800 | 10.30 | 10.49 | 10.10 | 0 | 0 | 0 | |
09/08/2023 |
10.30
|
832,700 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
08/08/2023 |
10.10
|
1,463,900 | 10.49 | 10.49 | 10.10 | 0 | 0 | 0 | |
07/08/2023 |
10.49
|
917,000 | 10.59 | 10.79 | 10.30 | 0 | 0 | 0 | |
04/08/2023 |
10.59
|
2,857,700 | 10.10 | 10.59 | 10.00 | 0 | 0 | 0 | |
03/08/2023 |
10.10
|
2,179,800 | 9.91 | 10.49 | 9.91 | 0 | 0 | 0 | |
02/08/2023 |
9.91
|
564,700 | 9.91 | 9.91 | 9.71 | 0 | 0 | 0 | |
01/08/2023 |
9.91
|
912,200 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 | |
31/07/2023 |
10.10
|
765,700 | 10.10 | 10.30 | 9.91 | 0 | 0 | 0 | |
28/07/2023 |
10.10
|
1,173,100 | 9.91 | 10.10 | 9.81 | 0 | 0 | 0 | |
27/07/2023 |
9.91
|
1,358,900 | 10.00 | 10.00 | 9.71 | 0 | 0 | 0 | |
26/07/2023 |
10.00
|
691,500 | 10.00 | 10.10 | 9.81 | 0 | 0 | 0 | |
25/07/2023 |
10.00
|
730,700 | 10.10 | 10.20 | 9.91 | 0 | 0 | 0 | |
24/07/2023 |
10.10
|
1,478,800 | 10.00 | 10.30 | 9.81 | 0 | 0 | 0 | |
21/07/2023 |
10.00
|
755,300 | 9.91 | 10.20 | 9.81 | 0 | 0 | 0 | |
20/07/2023 |
9.91
|
1,204,900 | 10.00 | 10.00 | 9.81 | 0 | 0 | 0 | |
19/07/2023 |
10.00
|
767,300 | 10.20 | 10.30 | 9.91 | 0 | 0 | 0 | |
18/07/2023 |
10.20
|
2,501,300 | 9.81 | 10.79 | 9.81 | 0 | 0 | 0 | |
17/07/2023 |
9.81
|
946,600 | 9.81 | 10.00 | 9.71 | 0 | 0 | 0 | |
14/07/2023 |
9.81
|
1,217,100 | 9.81 | 10.00 | 9.61 | 0 | 0 | 0 | |
13/07/2023 |
9.81
|
1,266,500 | 10.00 | 10.10 | 9.71 | 0 | 0 | 0 | |
12/07/2023 |
10.00
|
1,800,400 | 9.51 | 10.10 | 9.51 | 0 | 0 | 0 | |
11/07/2023 |
9.51
|
1,127,100 | 9.61 | 9.81 | 9.51 | 0 | 0 | 0 | |
10/07/2023 |
9.61
|
868,200 | 9.51 | 9.81 | 9.51 | 0 | 0 | 0 | |
07/07/2023 |
9.51
|
840,800 | 9.42 | 9.51 | 9.22 | 0 | 0 | 0 |