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) |
-0.59 | -6.34% | 29,932,200 | 1,796,578 | 16.9 |
8.70
9.50
8.71
|
2 tháng
(2024-07-22) |
3.65 | 72.06% | 73,966,500 | 1,424,128 | 12.8 |
5.06
9.55
8.71
|
3 tháng
(2024-06-20) |
2.56 | 41.53% | 148,504,000 | 882,628 | 7.8 |
5.06
9.55
8.71
|
6 tháng
(2024-03-22) |
4.12 | 89.94% | 335,535,600 | 13,211,665 | 131.1 |
4.07
9.55
8.71
|
12 tháng
(2023-09-25) |
5.38 | 161.94% | 678,646,900 | 17,175,581 | 164.9 |
2.58
9.55
8.71
|
24 tháng
(2022-09-29) |
6 | 221.26% | 1,317,090,800 | 15,133,732 | 149.6 |
1.25
9.55
8.71
|
36 tháng
(2021-10-04) |
5.86 | 205.45% | 2,196,013,900 | 11,444,574 | 99.9 |
1.25
9.55
8.71
|
60 tháng
(2019-10-15) |
7.45 | 590.15% | 3,653,881,000 | 4,489,474 | 70.7 |
1.13
9.55
8.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
2.40
|
1,398,800 | 2.40 | 2.43 | 2.38 | 0 | 23,600 | -0.1 | |
06/07/2023 |
2.40
|
2,482,300 | 2.38 | 2.45 | 2.36 | 3,000 | 43,100 | -0.2 | |
05/07/2023 |
2.38
|
2,041,200 | 2.36 | 2.39 | 2.37 | 145,700 | 0 | 0.7 | |
04/07/2023 |
2.36
|
1,101,300 | 2.34 | 2.39 | 2.32 | 2,100 | 55,700 | -0.3 | |
03/07/2023 |
2.34
|
1,676,100 | 2.37 | 2.40 | 2.32 | 200 | 263,600 | -1.2 | |
30/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08) | |||||||||
30/06/2023 |
2.37
|
1,813,300 | 2.39 | 2.43 | 2.36 | 4,000 | 155,400 | -0.7 | |
29/06/2023 |
2.39
|
2,094,700 | 2.40 | 2.40 | 2.37 | 28,600 | 400 | 0.1 | |
28/06/2023 |
2.40
|
2,859,900 | 2.38 | 2.41 | 2.38 | 94,200 | 0 | 0.5 | |
27/06/2023 |
2.38
|
1,835,400 | 2.40 | 2.42 | 2.37 | 4,600 | 38,800 | -0.2 | |
26/06/2023 |
2.40
|
2,451,700 | 2.44 | 2.45 | 2.38 | 16,000 | 77,100 | -0.3 | |
23/06/2023 |
2.44
|
1,668,900 | 2.47 | 2.47 | 2.42 | 2,500 | 57,000 | -0.3 | |
22/06/2023 |
2.47
|
2,337,400 | 2.42 | 2.48 | 2.42 | 104,800 | 0 | 0.6 | |
21/06/2023 |
2.42
|
1,183,200 | 2.39 | 2.42 | 2.38 | 170,300 | 20,000 | 0.8 | |
20/06/2023 |
2.39
|
760,500 | 2.34 | 2.39 | 2.34 | 39,500 | 600 | 0.2 | |
19/06/2023 |
2.34
|
2,090,800 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 | |
16/06/2023 |
2.37
|
2,375,600 | 2.38 | 2.42 | 2.35 | 20,000 | 71,600 | -0.3 | |
15/06/2023 |
2.38
|
1,588,400 | 2.42 | 2.43 | 2.37 | 5,000 | 53,700 | -0.3 | |
14/06/2023 |
2.42
|
1,990,400 | 2.47 | 2.50 | 2.41 | 0 | 66,200 | -0.4 | |
13/06/2023 |
2.47
|
2,221,900 | 2.48 | 2.50 | 2.46 | 0 | 50,800 | -0.3 | |
12/06/2023 |
2.48
|
2,680,500 | 2.43 | 2.48 | 2.44 | 0 | 77,600 | -0.4 | |
09/06/2023 |
2.43
|
2,400,200 | 2.44 | 2.46 | 2.37 | 17,000 | 54,600 | -0.2 | |
08/06/2023 |
2.44
|
4,343,400 | 2.40 | 2.52 | 2.40 | 43,600 | 14,700 | 0.2 | |
07/06/2023 |
2.40
|
3,183,000 | 2.34 | 2.43 | 2.35 | 5,700 | 71,000 | -0.3 | |
06/06/2023 |
2.34
|
2,571,000 | 2.31 | 2.36 | 2.30 | 286,500 | 600 | 1.5 | |
05/06/2023 |
2.31
|
1,786,800 | 2.31 | 2.35 | 2.30 | 59,600 | 0 | 0.3 | |
02/06/2023 |
2.31
|
3,831,100 | 2.35 | 2.40 | 2.31 | 1,000 | 134,700 | -0.7 | |
01/06/2023 |
2.35
|
3,536,600 | 2.30 | 2.40 | 2.31 | 40,200 | 42,100 | -0.0 | |
31/05/2023 |
2.30
|
3,392,800 | 2.27 | 2.33 | 2.27 | 0 | 12,400 | -0.1 | |
30/05/2023 |
2.27
|
3,359,000 | 2.32 | 2.34 | 2.25 | 5,900 | 52,800 | -0.2 | |
29/05/2023 |
2.32
|
3,335,100 | 2.23 | 2.33 | 2.25 | 135,800 | 20,000 | 0.6 | |
26/05/2023 |
2.23
|
2,813,300 | 2.16 | 2.25 | 2.17 | 130,000 | 68,000 | 0.3 | |
25/05/2023 |
2.16
|
1,798,200 | 2.18 | 2.19 | 2.16 | 93,900 | 0 | 0.4 | |
24/05/2023 |
2.18
|
2,514,800 | 2.16 | 2.22 | 2.16 | 156,300 | 10,000 | 0.7 | |
23/05/2023 |
2.16
|
1,584,400 | 2.17 | 2.20 | 2.14 | 13,000 | 6,300 | 0.0 | |
22/05/2023 |
2.17
|
2,149,800 | 2.16 | 2.19 | 2.13 | 29,400 | 0 | 0.1 | |
19/05/2023 |
2.16
|
5,228,800 | 2.20 | 2.21 | 2.10 | 20,000 | 117,900 | -0.5 | |
18/05/2023 |
2.20
|
4,222,400 | 2.21 | 2.25 | 2.20 | 0 | 79,400 | -0.4 | |
17/05/2023 |
2.21
|
10,483,400 | 2.07 | 2.21 | 2.09 | 258,400 | 1,000 | 1.2 | |
16/05/2023 |
2.07
|
2,142,400 | 2.11 | 2.11 | 2.05 | 13,200 | 2,000 | 0.1 | |
15/05/2023 |
2.11
|
2,323,200 | 2.10 | 2.16 | 2.09 | 15,800 | 600 | 0.1 | |
12/05/2023 |
2.10
|
2,070,100 | 2.11 | 2.13 | 2.07 | 27,000 | 36,700 | -0.0 | |
11/05/2023 |
2.11
|
4,205,500 | 2.09 | 2.15 | 2.10 | 54,300 | 0 | 0.3 | |
10/05/2023 |
2.09
|
3,707,300 | 2.05 | 2.13 | 2.06 | 154,700 | 0 | 0.7 | |
09/05/2023 |
2.05
|
1,368,900 | 2.06 | 2.09 | 2.05 | 13,000 | 0 | 0.1 | |
08/05/2023 |
2.06
|
2,884,200 | 2.03 | 2.08 | 2.01 | 42,500 | 7,000 | 0.2 | |
05/05/2023 |
2.03
|
1,629,000 | 2.02 | 2.05 | 2.00 | 400 | 32,600 | -0.1 | |
04/05/2023 |
2.02
|
1,904,500 | 2.01 | 2.07 | 2.01 | 18,200 | 88,300 | -0.3 | |
28/04/2023 |
2.01
|
1,888,400 | 1.96 | 2.02 | 1.98 | 55,100 | 38,100 | 0.1 | |
27/04/2023 |
1.96
|
1,026,400 | 1.92 | 1.97 | 1.93 | 22,400 | 17,700 | 0.0 | |
26/04/2023 |
1.92
|
512,000 | 1.92 | 1.94 | 1.91 | 31,000 | 1,400 | 0.1 | |
25/04/2023 |
1.92
|
1,117,200 | 1.93 | 1.95 | 1.91 | 0 | 217,800 | -0.9 | |
24/04/2023 |
1.93
|
843,800 | 1.91 | 1.96 | 1.91 | 0 | 25,551 | -0.1 | |
21/04/2023 |
1.91
|
593,600 | 1.94 | 1.94 | 1.90 | 0 | 13,900 | -0.1 | |
20/04/2023 |
1.94
|
576,000 | 1.93 | 1.94 | 1.92 | 4,900 | 8,300 | -0.0 | |
19/04/2023 |
1.93
|
842,600 | 1.96 | 1.97 | 1.93 | 9,500 | 25,200 | -0.1 | |
18/04/2023 |
1.96
|
838,500 | 1.94 | 1.97 | 1.92 | 2,000 | 44,300 | -0.2 | |
17/04/2023 |
1.94
|
897,200 | 1.93 | 1.96 | 1.93 | 56,300 | 0 | 0.2 | |
14/04/2023 |
1.93
|
1,832,100 | 2.02 | 2.02 | 1.93 | 4,400 | 10,600 | -0.0 | |
13/04/2023 |
2.02
|
1,201,200 | 2.02 | 2.05 | 1.99 | 2,100 | 14,400 | -0.1 | |
12/04/2023 |
2.02
|
2,040,400 | 2.03 | 2.06 | 2.01 | 98,300 | 91,000 | 0.0 | |
11/04/2023 |
2.03
|
2,172,000 | 2.03 | 2.03 | 1.93 | 19,900 | 12,300 | 0.0 | |
10/04/2023 |
2.03
|
2,955,600 | 2.02 | 2.09 | 2.01 | 35,600 | 15,400 | 0.1 | |
07/04/2023 |
2.02
|
2,288,700 | 2.03 | 2.06 | 1.99 | 23,300 | 8,400 | 0.1 | |
06/04/2023 |
2.03
|
7,475,400 | 2.01 | 2.15 | 2.02 | 124,800 | 789,200 | -2.9 | |
05/04/2023 |
2.01
|
2,090,500 | 2.01 | 2.04 | 1.99 | 8,300 | 2,200 | 0.0 | |
04/04/2023 |
2.01
|
2,353,700 | 1.98 | 2.01 | 1.95 | 77,300 | 32,000 | 0.2 | |
03/04/2023 |
1.98
|
2,479,100 | 1.90 | 1.98 | 1.93 | 123,400 | 0 | 0.5 | |
31/03/2023 |
1.90
|
1,632,900 | 1.93 | 1.94 | 1.88 | 5,300 | 1,500 | 0.0 | |
30/03/2023 |
1.93
|
2,330,200 | 1.92 | 1.95 | 1.92 | 0 | 13,200 | -0.1 | |
29/03/2023 |
1.92
|
861,900 | 1.92 | 1.95 | 1.92 | 0 | 24,200 | -0.1 | |
28/03/2023 |
1.92
|
3,574,900 | 1.88 | 1.95 | 1.90 | 43,000 | 0 | 0.2 | |
27/03/2023 |
1.88
|
1,180,500 | 1.87 | 1.89 | 1.87 | 13,200 | 0 | 0.1 | |
24/03/2023 |
1.87
|
1,171,800 | 1.87 | 1.90 | 1.87 | 0 | 4,400 | -0.0 | |
23/03/2023 |
1.87
|
627,000 | 1.87 | 1.88 | 1.86 | 8,900 | 0 | 0.0 | |
22/03/2023 |
1.87
|
850,400 | 1.87 | 1.90 | 1.87 | 6,400 | 0 | 0.0 | |
21/03/2023 |
1.87
|
628,200 | 1.87 | 1.88 | 1.86 | 13,300 | 400 | -0.0 | |
20/03/2023 |
1.87
|
1,339,800 | 1.88 | 1.92 | 1.87 | 0 | 46,000 | -0.2 | |
17/03/2023 |
1.88
|
1,010,000 | 1.86 | 1.90 | 1.87 | 0 | 0 | -0.0 | |
16/03/2023 |
1.86
|
339,400 | 1.90 | 1.90 | 1.86 | 0 | 2,100 | -0.0 | |
15/03/2023 |
1.90
|
1,136,300 | 1.83 | 1.91 | 1.84 | 46,400 | 600 | 0.2 | |
14/03/2023 |
1.83
|
1,565,900 | 1.87 | 1.89 | 1.82 | 0 | 50,300 | -0.2 | |
13/03/2023 |
1.87
|
1,023,800 | 1.91 | 1.91 | 1.86 | 0 | 6,800 | -0.0 | |
10/03/2023 |
1.91
|
672,700 | 1.93 | 1.93 | 1.88 | 2,700 | 31,300 | -0.1 | |
09/03/2023 |
1.93
|
1,327,400 | 1.93 | 1.95 | 1.90 | 0 | 13,700 | -0.1 | |
08/03/2023 |
1.93
|
1,322,500 | 1.88 | 1.93 | 1.86 | 25,300 | 47,100 | -0.1 | |
07/03/2023 |
1.88
|
597,900 | 1.90 | 1.92 | 1.87 | 0 | 103,600 | -0.4 | |
06/03/2023 |
1.90
|
924,300 | 1.86 | 1.94 | 1.90 | 0 | 73,100 | -0.3 | |
03/03/2023 |
1.86
|
1,075,100 | 1.90 | 1.92 | 1.86 | 3,500 | 40,300 | -0.1 | |
02/03/2023 |
1.90
|
1,433,000 | 1.91 | 1.93 | 1.90 | 43,700 | 10,700 | 0.1 | |
01/03/2023 |
1.91
|
1,311,600 | 1.86 | 1.91 | 1.82 | 79,000 | 50,200 | 0.1 | |
28/02/2023 |
1.86
|
2,421,900 | 1.86 | 1.91 | 1.85 | 19,110 | 55,000 | -0.1 | |
27/02/2023 |
1.86
|
1,840,200 | 1.93 | 1.93 | 1.86 | 6,400 | 37,800 | -0.1 | |
24/02/2023 |
1.93
|
1,843,100 | 1.96 | 2.00 | 1.92 | 8,900 | 15,300 | -0.0 | |
23/02/2023 |
1.96
|
2,834,700 | 1.99 | 2.00 | 1.91 | 44,500 | 60,900 | -0.1 | |
22/02/2023 |
1.99
|
4,004,100 | 2.07 | 2.11 | 1.99 | 90,600 | 0 | 0.4 | |
21/02/2023 |
2.07
|
4,163,200 | 2.12 | 2.20 | 2.03 | 34,400 | 52,205 | -0.1 | |
20/02/2023 |
2.12
|
6,135,100 | 1.98 | 2.12 | 1.98 | 48,000 | 125,800 | -0.4 | |
17/02/2023 |
1.98
|
4,050,500 | 1.92 | 1.99 | 1.92 | 59,300 | 100,100 | -0.2 | |
16/02/2023 |
1.92
|
1,116,000 | 1.90 | 1.93 | 1.89 | 77,600 | 0 | 0.3 | |
15/02/2023 |
1.90
|
1,524,500 | 1.87 | 1.92 | 1.85 | 28,100 | 2,600 | 0.1 |