Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-20) |
0.22 | 2.40% | 6,278,500 | -5,895 | -0.1 |
9.02
9.40
9.40
|
2 tháng
(2024-04-19) |
-0.16 | -1.67% | 10,365,400 | -72,195 | -0.7 |
9.02
9.56
9.40
|
3 tháng
(2024-03-19) |
-0.90 | -8.74% | 15,430,600 | -141,095 | -1.4 |
9.02
10.65
9.40
|
6 tháng
(2023-12-20) |
-0.27 | -2.81% | 31,382,000 | -120,895 | -1.1 |
9.02
10.90
9.40
|
12 tháng
(2023-06-23) |
-0.93 | -8.99% | 98,804,800 | 184,605 | 2.3 |
8.92
11.55
9.40
|
24 tháng
(2022-06-28) |
0.67 | 7.69% | 179,576,000 | 852,216 | 11.0 |
7.49
12.11
9.40
|
36 tháng
(2021-07-05) |
-0.08 | -0.82% | 268,970,100 | 1,504,516 | 19.1 |
7.49
13.89
9.40
|
60 tháng
(2019-07-15) |
-0.53 | -5.38% | 378,738,448 | 1,369,416 | 18.0 |
7.49
15.44
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2023 |
8.07
0.08
|
695,400 | 7.98 | 8.22 | 7.93 | 0 | 0 | 0.0 | |
03/04/2023 |
7.98
0.14
|
358,000 | 7.84 | 7.98 | 7.79 | 0 | 0 | 0.0 | |
31/03/2023 |
7.84
-0.23
|
339,000 | 8.08 | 8.08 | 7.79 | 100 | 0 | 0.0 | |
30/03/2023 |
8.08
-0.08
|
150,100 | 8.15 | 8.26 | 7.88 | 0 | 0 | 0.0 | |
29/03/2023 |
8.15
-0.01
|
336,200 | 8.16 | 8.64 | 7.70 | 0 | 0 | 0.0 | |
28/03/2023 |
8.16
0.53
|
585,000 | 7.63 | 8.16 | 7.51 | 300 | 0 | 0.0 | |
27/03/2023 |
7.63
0.02
|
71,500 | 7.62 | 7.65 | 7.46 | 200 | 0 | 0.0 | |
24/03/2023 |
7.62
0.01
|
75,800 | 7.61 | 7.67 | 7.43 | 0 | 0 | 0 | |
23/03/2023 |
7.61
0
|
66,100 | 7.61 | 7.79 | 7.42 | 0 | 0 | 0 | |
22/03/2023 |
7.61
-0.09
|
46,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
21/03/2023 |
7.70
0.01
|
55,400 | 7.69 | 7.84 | 7.42 | 0 | 0 | -0.0 | |
20/03/2023 |
7.69
-0.15
|
319,700 | 7.84 | 8.08 | 7.51 | 0 | 0 | -0.1 | |
17/03/2023 |
7.84
0.05
|
159,800 | 7.79 | 7.89 | 7.70 | 0 | 0 | -0.1 | |
16/03/2023 |
7.79
-0.33
|
55,300 | 8.12 | 8.12 | 7.71 | 0 | 0 | -0.1 | |
15/03/2023 |
8.12
0.23
|
97,200 | 7.89 | 8.12 | 7.79 | 0 | 10,000 | -0.1 | |
14/03/2023 |
7.89
-0.09
|
109,300 | 7.98 | 7.98 | 7.71 | 0 | 0 | -0.0 | |
13/03/2023 |
7.98
-0.05
|
134,500 | 8.03 | 8.03 | 7.77 | 100 | 2,900 | -0.0 | |
10/03/2023 |
8.03
0
|
28,500 | 8.03 | 8.06 | 7.82 | 0 | 0 | -0.0 | |
09/03/2023 |
8.03
0.07
|
189,200 | 7.96 | 8.03 | 7.94 | 0 | 8 | -0.0 | |
08/03/2023 |
7.96
-0.02
|
12,600 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0.0 | |
07/03/2023 |
7.98
-0.08
|
20,600 | 8.07 | 8.07 | 7.91 | 100 | 0 | 0.0 | |
06/03/2023 |
8.07
-0.07
|
6,000 | 8.13 | 8.13 | 7.90 | 116 | 0 | 0.0 | |
03/03/2023 |
8.13
0.15
|
61,900 | 7.98 | 8.28 | 7.90 | 0 | 0 | -0.0 | |
02/03/2023 |
7.98
0.07
|
3,100 | 7.92 | 8.06 | 7.81 | 0 | 0 | -0.0 | |
01/03/2023 |
7.92
-0.06
|
55,200 | 7.97 | 8.09 | 7.91 | 0 | 0 | -0.0 | |
28/02/2023 |
7.97
0.08
|
79,400 | 7.90 | 8.15 | 7.79 | 0 | 0 | -0.0 | |
27/02/2023 |
7.90
-0.44
|
59,800 | 8.34 | 8.44 | 7.90 | 0 | 0 | -0.0 | |
24/02/2023 |
8.34
-0.20
|
28,500 | 8.54 | 8.54 | 8.33 | 0 | 0 | -0.0 | |
23/02/2023 |
8.54
0.02
|
407,200 | 8.52 | 8.57 | 8.43 | 0 | 0 | -0.0 | |
22/02/2023 |
8.52
0.07
|
521,100 | 8.45 | 8.62 | 8.40 | 0 | 0 | -0.0 | |
21/02/2023 |
8.45
0.10
|
847,700 | 8.35 | 8.45 | 8.26 | 0 | 0 | -0.0 | |
20/02/2023 |
8.35
0
|
24,800 | 8.35 | 8.44 | 8.17 | 0 | 0 | -0.0 | |
17/02/2023 |
8.35
-0.06
|
23,900 | 8.40 | 8.40 | 8.12 | 0 | 0 | -0.0 | |
16/02/2023 |
8.40
0.05
|
183,400 | 8.36 | 8.54 | 8.08 | 0 | 0 | -0.0 | |
15/02/2023 |
8.36
0.09
|
248,300 | 8.26 | 8.64 | 8.26 | 0 | 1,600 | -0.0 | |
14/02/2023 |
8.26
0.19
|
294,700 | 8.08 | 8.45 | 7.90 | 0 | 0 | -0.0 | |
13/02/2023 |
8.08
-0.39
|
436,300 | 8.46 | 8.62 | 7.98 | 0 | 0 | -0.0 | |
10/02/2023 |
8.46
0.14
|
329,700 | 8.32 | 8.46 | 7.84 | 0 | 0 | -0.0 | |
09/02/2023 |
8.32
0.29
|
239,800 | 8.03 | 8.32 | 7.79 | 38 | 2,000 | -0.0 | |
08/02/2023 |
8.03
-0.02
|
44,500 | 8.05 | 8.07 | 7.62 | 0 | 0 | 0.0 | |
07/02/2023 |
8.05
-0.03
|
16,400 | 8.08 | 8.36 | 7.84 | 0 | 0 | 0.0 | |
06/02/2023 |
8.08
0
|
11,400 | 8.08 | 8.34 | 7.70 | 0 | 0 | 0.0 | |
03/02/2023 |
8.08
0
|
8,000 | 8.08 | 8.32 | 7.89 | 0 | 0 | 0.0 | |
02/02/2023 |
8.08
-0.09
|
15,700 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0.0 | |
01/02/2023 |
8.17
-0.26
|
20,900 | 8.43 | 8.45 | 8.08 | 0 | 0 | 0.0 | |
31/01/2023 |
8.43
0.44
|
62,100 | 7.99 | 8.45 | 7.82 | 0 | 0 | 0.0 | |
30/01/2023 |
7.99
0.02
|
55,400 | 7.97 | 8.53 | 7.79 | 0 | 0 | 0.0 | |
27/01/2023 |
7.97
0
|
21,700 | 7.97 | 7.98 | 7.54 | 0 | 0 | 0.0 | |
19/01/2023 |
7.97
0.29
|
83,100 | 7.68 | 8.22 | 7.46 | 0 | 0 | 0.0 | |
18/01/2023 |
7.68
0.01
|
213,300 | 7.67 | 7.74 | 7.35 | 0 | 0 | 0.0 | |
17/01/2023 |
7.67
-0.01
|
115,600 | 7.68 | 7.68 | 7.52 | 300 | 0 | 0.0 | |
16/01/2023 |
7.68
0
|
109,200 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0.0 | |
13/01/2023 |
7.68
0.01
|
102,700 | 7.67 | 7.79 | 7.53 | 0 | 0 | 0.0 | |
12/01/2023 |
7.67
0
|
127,800 | 7.67 | 7.67 | 7.34 | 0 | 0 | 0.0 | |
11/01/2023 |
7.67
-0.01
|
123,900 | 7.68 | 7.68 | 7.32 | 0 | 0 | 0.0 | |
10/01/2023 |
7.68
0
|
136,700 | 7.68 | 7.75 | 7.61 | 0 | 0 | 0.0 | |
09/01/2023 |
7.68
0
|
136,100 | 7.68 | 7.68 | 7.23 | 0 | 0 | 0.0 | |
06/01/2023 |
7.68
0
|
167,900 | 7.68 | 7.72 | 7.68 | 0 | 0 | -0.0 | |
05/01/2023 |
7.68
0.08
|
323,000 | 7.60 | 7.69 | 7.60 | 0 | 0 | -0.0 | |
04/01/2023 |
7.60
0.05
|
427,700 | 7.55 | 7.78 | 7.55 | 0 | 0 | -0.0 | |
03/01/2023 |
7.55
0.04
|
84,600 | 7.51 | 7.60 | 7.14 | 0 | 0 | -0.0 | |
30/12/2022 |
7.51
0.01
|
65,000 | 7.50 | 7.59 | 7.33 | 0 | 0 | -0.0 | |
29/12/2022 |
7.50
-0.06
|
93,700 | 7.56 | 7.56 | 7.33 | 0 | 0 | -0.0 | |
28/12/2022 |
7.56
0.01
|
102,300 | 7.55 | 7.61 | 7.02 | 0 | 0 | -0.0 | |
27/12/2022 |
7.55
-0.04
|
25,000 | 7.59 | 7.59 | 7.18 | 0 | 0 | -0.0 | |
26/12/2022 |
7.59
0
|
34,700 | 7.59 | 7.59 | 7.26 | 0 | 0 | -0.0 | |
23/12/2022 |
7.59
-0.01
|
13,400 | 7.60 | 7.68 | 7.59 | 0 | 0 | -0.0 | |
22/12/2022 |
7.60
0.08
|
16,100 | 7.52 | 7.66 | 7.51 | 0 | 0 | -0.0 | |
21/12/2022 |
7.52
-0.08
|
32,900 | 7.61 | 7.72 | 7.34 | 0 | 0 | -0.0 | |
20/12/2022 |
7.61
-0.08
|
17,900 | 7.69 | 7.69 | 7.42 | 0 | 3,300 | -0.0 | |
19/12/2022 |
7.69
0.09
|
36,100 | 7.60 | 7.78 | 7.51 | 0 | 0 | 0.0 | |
16/12/2022 |
7.60
-0.24
|
77,400 | 7.84 | 7.84 | 7.34 | 0 | 0 | 0.0 | |
15/12/2022 |
7.84
0.06
|
12,800 | 7.78 | 8.25 | 7.55 | 1,000 | 0 | 0.0 | |
14/12/2022 |
7.78
0.26
|
85,600 | 7.52 | 8.04 | 7.33 | 0 | 0 | 0.0 | |
13/12/2022 |
7.52
-0.37
|
14,600 | 7.89 | 7.89 | 7.52 | 1,900 | 0 | 0.0 | |
12/12/2022 |
7.89
0.09
|
233,300 | 7.79 | 8.12 | 7.70 | 1,100 | 0 | 0.0 | |
09/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07) | |||||||||
09/12/2022 |
7.79
0.07
|
8,300 | 7.73 | 8.22 | 7.70 | 1,000 | 0 | 0.0 | |
08/12/2022 |
7.73
0.24
|
60,000 | 7.49 | 7.92 | 7.28 | 0 | 0 | 0.0 | |
07/12/2022 |
7.49
-0.26
|
52,000 | 7.76 | 7.84 | 7.49 | 500 | 0 | 0.0 | |
06/12/2022 |
7.76
-0.05
|
22,700 | 7.81 | 7.85 | 7.71 | 300 | 0 | 0.0 | |
05/12/2022 |
7.81
0.09
|
11,700 | 7.72 | 7.93 | 7.78 | 1,200 | 50 | 0.0 | |
02/12/2022 |
7.72
-0.19
|
14,400 | 7.92 | 7.93 | 7.67 | 0 | 0 | 0.0 | |
01/12/2022 |
7.92
0.23
|
11,600 | 7.69 | 7.93 | 7.71 | 0 | 0 | 0.0 | |
30/11/2022 |
7.69
-0.28
|
18,200 | 7.97 | 7.97 | 7.43 | 500 | 0 | 0.0 | |
29/11/2022 |
7.97
-0.03
|
155,300 | 8.00 | 8.00 | 7.76 | 0 | 0 | 0.0 | |
28/11/2022 |
8.00
0.05
|
29,900 | 7.94 | 8.09 | 7.76 | 0 | 0 | 0.0 | |
25/11/2022 |
7.94
-0.02
|
55,600 | 7.96 | 8.01 | 7.75 | 0 | 0 | 0.0 | |
24/11/2022 |
7.96
-0.02
|
2,500 | 7.98 | 7.98 | 7.67 | 0 | 0 | 0.0 | |
23/11/2022 |
7.98
-0.04
|
50,200 | 8.01 | 8.01 | 7.71 | 0 | 0 | 0.0 | |
22/11/2022 |
8.01
0.04
|
17,800 | 7.98 | 8.01 | 7.85 | 0 | 0 | 0.0 | |
21/11/2022 |
7.98
-0.04
|
367,400 | 8.02 | 8.02 | 7.76 | 0 | 0 | 0.0 | |
18/11/2022 |
8.02
0.09
|
220,400 | 7.93 | 8.02 | 7.52 | 0 | 0 | 0.0 | |
17/11/2022 |
7.93
0.19
|
82,100 | 7.74 | 7.98 | 7.71 | 100 | 0 | 0.0 | |
16/11/2022 |
7.74
-0.08
|
58,400 | 7.82 | 7.91 | 7.27 | 0 | 0 | -0.0 | |
15/11/2022 |
7.82
-0.11
|
103,800 | 7.93 | 7.93 | 7.38 | 0 | 100 | -0.0 | |
14/11/2022 |
7.93
-0.03
|
73,800 | 7.96 | 7.96 | 7.41 | 0 | 0 | -0.0 | |
11/11/2022 |
7.96
0.03
|
65,600 | 7.93 | 7.96 | 7.49 | 0 | 3,000 | -0.0 | |
10/11/2022 |
7.93
-0.02
|
40,200 | 7.95 | 8.14 | 7.41 | 0 | 0 | 0.0 | |
09/11/2022 |
7.95
-0.01
|
10,600 | 7.96 | 8.18 | 7.78 | 500 | 0 | 0.0 | |
08/11/2022 |
7.96
0
|
281,200 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0.0 |