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) |
-0.50 | -5.56% | 10,600 | 3,100 | 0.0 |
7.10
9
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-20) |
0 | 0% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-22) |
3.50 | 70% | 697,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-29) |
0.98 | 12.97% | 4,391,386 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-04) |
-2.58 | -23.30% | 9,587,021 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-15) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
4.70
|
3,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 | |
06/07/2023 |
4.70
|
9,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 | |
05/07/2023 |
4.90
|
505 | 4.70 | 5 | 4.90 | 0 | 0 | 0 | |
04/07/2023 |
4.70
|
6,220 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
03/07/2023 |
4.80
|
6,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
30/06/2023 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
29/06/2023 |
4.80
|
3,210 | 4.80 | 5 | 4.80 | 0 | 0 | 0 | |
28/06/2023 |
4.80
|
10,360 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
27/06/2023 |
4.90
|
10,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
26/06/2023 |
4.90
|
9,713 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
23/06/2023 |
5
|
28,659 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
22/06/2023 |
5
|
18,200 | 4.86 | 5.20 | 4.90 | 0 | 0 | 0 | |
21/06/2023 |
4.86
|
18,740 | 4.86 | 4.95 | 4.76 | 0 | 0 | 0 | |
20/06/2023 |
4.86
|
17,400 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
19/06/2023 |
4.86
|
9,400 | 4.86 | 4.95 | 4.67 | 0 | 0 | 0 | |
16/06/2023 |
4.86
|
8,367 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 | |
15/06/2023 |
4.95
|
20,900 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 | |
14/06/2023 |
5.05
|
69,270 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 | |
13/06/2023 |
5.14
|
97,500 | 4.86 | 5.14 | 4.95 | 0 | 0 | 0 | |
12/06/2023 |
4.86
|
79,100 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 | |
09/06/2023 |
5.05
|
6,400 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 | |
08/06/2023 |
5.05
|
84,300 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 | |
07/06/2023 |
5.14
|
63,573 | 4.95 | 5.33 | 4.86 | 0 | 0 | 0 | |
06/06/2023 |
4.95
|
22,001 | 5.14 | 5.14 | 4.76 | 0 | 0 | 0 | |
05/06/2023 |
5.14
|
18,100 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 | |
02/06/2023 |
5.24
|
50,071 | 4.95 | 5.33 | 4.95 | 0 | 0 | 0 | |
01/06/2023 |
4.95
|
15,804 | 4.57 | 4.95 | 4.38 | 0 | 0 | 0 | |
31/05/2023 |
4.57
|
21,012 | 4.19 | 4.57 | 4.19 | 0 | 0 | 0 | |
30/05/2023 |
4.19
|
2,349 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
29/05/2023 |
4.29
|
2,003 | 4.19 | 4.29 | 4.29 | 0 | 0 | 0 | |
26/05/2023 |
4.19
|
4,600 | 4 | 4.19 | 4.19 | 0 | 0 | 0 | |
25/05/2023 |
4
|
3,700 | 4.19 | 4.19 | 4 | 0 | 0 | 0 | |
24/05/2023 |
4.19
|
700 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 | |
23/05/2023 |
4.29
|
1,100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
22/05/2023 |
4.29
|
6,549 | 4.19 | 4.48 | 4.19 | 0 | 0 | 0 | |
19/05/2023 |
4.19
|
2,400 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 | |
18/05/2023 |
4.10
|
13,300 | 4.38 | 4.38 | 4 | 0 | 0 | 0 | |
17/05/2023 |
4.38
|
245 | 4.29 | 4.57 | 4.38 | 0 | 0 | 0 | |
16/05/2023 |
4.29
|
8,006 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
15/05/2023 |
4.29
|
4,200 | 4.48 | 4.48 | 4.10 | 0 | 0 | 0 | |
12/05/2023 |
4.48
|
4,000 | 4.10 | 4.48 | 4.38 | 0 | 0 | 0 | |
11/05/2023 |
4.10
|
4,200 | 4.38 | 4.57 | 4.10 | 0 | 0 | 0 | |
10/05/2023 |
4.38
|
25,617 | 4 | 4.38 | 4 | 0 | 0 | 0 | |
09/05/2023 |
4
|
25,900 | 4 | 4 | 4 | 0 | 0 | 0 | |
08/05/2023 |
4
|
3,600 | 4 | 4 | 4 | 0 | 0 | 0 | |
05/05/2023 |
4
|
9,153 | 4 | 4 | 4 | 0 | 0 | 0 | |
04/05/2023 |
4
|
10,100 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
28/04/2023 |
4
|
3,300 | 4 | 4 | 4 | 0 | 0 | 0 | |
27/04/2023 |
4
|
4,800 | 3.90 | 4 | 3.81 | 0 | 0 | 0 | |
26/04/2023 |
3.90
|
9,200 | 4 | 4 | 3.81 | 0 | 0 | 0 | |
25/04/2023 |
4
|
1,100 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
24/04/2023 |
4
|
4,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
21/04/2023 |
4.10
|
2,810 | 4 | 4.10 | 3.81 | 0 | 0 | 0 | |
20/04/2023 |
4
|
1,502 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
19/04/2023 |
4.10
|
2,300 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
18/04/2023 |
4
|
17,942 | 4.19 | 4.19 | 3.81 | 0 | 0 | 0 | |
17/04/2023 |
4.19
|
72 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/04/2023 |
4.19
|
7,004 | 4.10 | 4.29 | 3.90 | 0 | 0 | 0 | |
13/04/2023 |
4.10
|
8,025 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
12/04/2023 |
4.29
|
31,909 | 4.67 | 4.67 | 4.29 | 0 | 0 | 0 | |
11/04/2023 |
4.67
|
41,021 | 4.57 | 4.67 | 4.19 | 0 | 0 | 0 | |
10/04/2023 |
4.57
|
14,505 | 4.67 | 4.67 | 4.29 | 0 | 0 | 0 | |
07/04/2023 |
4.67
|
731 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 | |
06/04/2023 |
4.67
|
27,258 | 4.57 | 4.76 | 4.38 | 0 | 0 | 0 | |
05/04/2023 |
4.57
|
43,101 | 4.67 | 4.76 | 4.38 | 0 | 0 | 0 | |
04/04/2023 |
4.67
|
2,200 | 4.57 | 4.76 | 4.57 | 0 | 0 | 0 | |
03/04/2023 |
4.57
|
11,100 | 4.57 | 4.86 | 4.29 | 0 | 0 | 0 | |
31/03/2023 |
4.57
|
2,110 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 | |
30/03/2023 |
4.57
|
810 | 4.67 | 4.86 | 4.48 | 0 | 0 | 0 | |
29/03/2023 |
4.67
|
100 | 4.48 | 4.67 | 4.67 | 0 | 0 | 0 | |
28/03/2023 |
4.48
|
3,900 | 4.29 | 4.48 | 4.19 | 0 | 0 | 0 | |
27/03/2023 |
4.29
|
5,500 | 4.29 | 4.38 | 4.19 | 0 | 0 | 0 | |
24/03/2023 |
4.29
|
3,000 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
23/03/2023 |
4.29
|
549 | 4.19 | 4.29 | 4.29 | 0 | 0 | 0 | |
22/03/2023 |
4.19
|
1 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
21/03/2023 |
4.19
|
4,900 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
20/03/2023 |
4.48
|
1,719 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 | |
17/03/2023 |
4.29
|
6,100 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 | |
16/03/2023 |
4.29
|
4,600 | 4.67 | 4.67 | 4.29 | 0 | 0 | 0 | |
15/03/2023 |
4.67
|
2,700 | 4.57 | 4.67 | 4.57 | 0 | 0 | 0 | |
14/03/2023 |
4.57
|
3,000 | 4.48 | 4.57 | 4.29 | 0 | 100 | -0.0 | |
13/03/2023 |
4.48
|
200 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/03/2023 |
4.48
|
1,300 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
09/03/2023 |
4.48
|
200 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 | |
08/03/2023 |
4.67
|
1,200 | 4.67 | 4.67 | 4.29 | 0 | 0 | 0 | |
07/03/2023 |
4.67
|
1,562 | 4.57 | 4.76 | 4.48 | 0 | 0 | 0 | |
06/03/2023 |
4.57
|
700 | 4.38 | 4.67 | 4.57 | 0 | 0 | 0 | |
03/03/2023 |
4.38
|
2,520 | 4.76 | 4.76 | 4.38 | 0 | 0 | 0 | |
02/03/2023 |
4.76
|
129 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/03/2023 |
4.76
|
22 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/02/2023 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/02/2023 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/02/2023 |
4.76
|
576 | 4.57 | 4.86 | 4.67 | 2 | 0 | 0.0 | |
23/02/2023 |
4.57
|
501 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
22/02/2023 |
4.67
|
1,101 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
21/02/2023 |
4.76
|
1,800 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
20/02/2023 |
4.86
|
100 | 4.67 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/02/2023 |
4.67
|
200 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 | |
16/02/2023 |
4.67
|
600 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
15/02/2023 |
4.67
|
50 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |