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) |
0.09 | 3.21% | 56,781,400 | -112,600 | -0.3 |
2.75
3.02
2.89
|
2 tháng
(2024-04-19) |
0.20 | 7.43% | 81,724,700 | 105,460 | 0.3 |
2.66
3.02
2.89
|
3 tháng
(2024-03-19) |
-0.17 | -5.56% | 140,910,000 | -308,440 | -0.8 |
2.66
3.15
2.89
|
6 tháng
(2023-12-20) |
-0.16 | -5.25% | 323,931,900 | 513,460 | 1.7 |
2.66
3.21
2.89
|
12 tháng
(2023-06-23) |
-2.23 | -43.55% | 1,035,902,800 | 371,160 | 1.5 |
2.66
6.42
2.89
|
24 tháng
(2022-06-28) |
-5.28 | -64.62% | 2,145,641,000 | 866,785 | 3.6 |
2.66
10.56
2.89
|
36 tháng
(2021-07-05) |
-3.72 | -56.26% | 4,218,897,000 | 87,785 | -5.7 |
2.66
25.51
2.89
|
60 tháng
(2019-07-15) |
-4.75 | -62.20% | 6,308,671,820 | -3,265,465 | -35.2 |
2.66
25.51
2.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2023 |
4.56
-0.01
|
4,456,500 | 4.57 | 4.71 | 4.56 | 0 | 48,300 | -0.2 | |
03/04/2023 |
4.57
0.29
|
6,768,000 | 4.28 | 4.57 | 4.40 | 93,844 | 75,000 | 0.1 | |
31/03/2023 |
4.28
-0.01
|
1,870,500 | 4.29 | 4.30 | 4.22 | 3,000 | 1,800 | 0.0 | |
30/03/2023 |
4.29
-0.01
|
1,718,000 | 4.30 | 4.38 | 4.27 | 0 | 42,800 | -0.2 | |
29/03/2023 |
4.30
0
|
2,132,200 | 4.30 | 4.34 | 4.21 | 800 | 6,100 | -0.0 | |
28/03/2023 |
4.30
-0.02
|
2,377,100 | 4.32 | 4.45 | 4.30 | 0 | 20,600 | -0.1 | |
27/03/2023 |
4.32
0.12
|
2,886,400 | 4.20 | 4.35 | 4.21 | 107,700 | 300 | 0.5 | |
24/03/2023 |
4.20
0.06
|
2,440,700 | 4.14 | 4.24 | 4.14 | 6,500 | 3,700 | 0.0 | |
23/03/2023 |
4.14
-0.01
|
960,200 | 4.15 | 4.16 | 4.10 | 9,400 | 0 | 0.0 | |
22/03/2023 |
4.15
-0.01
|
1,267,400 | 4.16 | 4.22 | 4.15 | 0 | 6,500 | -0.0 | |
21/03/2023 |
4.16
0.05
|
1,301,100 | 4.11 | 4.18 | 4.10 | 15,000 | 1,500 | -0.3 | |
20/03/2023 |
4.11
-0.08
|
1,573,200 | 4.19 | 4.22 | 4.11 | 1,000 | 7,800 | -0.0 | |
17/03/2023 |
4.19
0.02
|
1,467,000 | 4.17 | 4.27 | 4.18 | 8,000 | 0 | 0.0 | |
16/03/2023 |
4.17
-0.05
|
610,700 | 4.22 | 4.22 | 4.15 | 1,500 | 13,013 | -0.0 | |
15/03/2023 |
4.22
0.18
|
1,909,800 | 4.04 | 4.27 | 4.10 | 7,800 | 0 | 0.0 | |
14/03/2023 |
4.04
-0.14
|
3,421,800 | 4.18 | 4.23 | 4.01 | 0 | 16,400 | -0.1 | |
13/03/2023 |
4.18
-0.02
|
2,139,000 | 4.20 | 4.30 | 4.17 | 0 | 500 | -0.0 | |
10/03/2023 |
4.20
-0.10
|
1,953,600 | 4.30 | 4.30 | 4.19 | 0 | 0 | 0.1 | |
09/03/2023 |
4.30
-0.02
|
1,784,400 | 4.32 | 4.40 | 4.28 | 16,400 | 0 | 0.1 | |
08/03/2023 |
4.32
0.10
|
2,337,000 | 4.22 | 4.34 | 4.15 | 1,400 | 0 | 0.0 | |
07/03/2023 |
4.22
-0.04
|
1,641,600 | 4.26 | 4.34 | 4.15 | 0 | 11,800 | -0.0 | |
06/03/2023 |
4.26
0.20
|
3,447,700 | 4.06 | 4.34 | 4.22 | 75,000 | 38,514 | 0.2 | |
03/03/2023 |
4.06
-0.08
|
1,715,100 | 4.14 | 4.20 | 4.06 | 0 | 16,200 | -0.1 | |
02/03/2023 |
4.14
-0.06
|
1,868,800 | 4.20 | 4.29 | 4.14 | 1,700 | 15,700 | -0.1 | |
01/03/2023 |
4.20
0.07
|
3,660,700 | 4.13 | 4.20 | 4.01 | 50,300 | 14,700 | 0.1 | |
28/02/2023 |
4.13
-0.27
|
4,139,600 | 4.40 | 4.54 | 4.10 | 22,200 | 120,300 | -0.4 | |
27/02/2023 |
4.40
-0.10
|
4,104,800 | 4.50 | 4.68 | 4.28 | 4,100 | 79,600 | -0.3 | |
24/02/2023 |
4.50
-0.20
|
3,762,200 | 4.70 | 4.84 | 4.50 | 15,400 | 90,800 | -0.3 | |
23/02/2023 |
4.70
-0.13
|
6,468,700 | 4.83 | 4.83 | 4.50 | 1,000 | 44,600 | -0.2 | |
22/02/2023 |
4.83
0.08
|
8,938,200 | 4.75 | 5.07 | 4.56 | 116,700 | 0 | 0.6 | |
21/02/2023 |
4.75
0.31
|
13,289,500 | 4.44 | 4.75 | 4.61 | 132,200 | 15,100 | 0.6 | |
20/02/2023 |
4.44
0.29
|
1,625,500 | 4.15 | 4.44 | 4.25 | 0 | 200 | -0.0 | |
17/02/2023 |
4.15
0
|
2,585,200 | 4.15 | 4.29 | 4.15 | 36,200 | 24,500 | 0.0 | |
16/02/2023 |
4.15
0
|
1,539,500 | 4.15 | 4.20 | 4.10 | 20,500 | 0 | 0.1 | |
15/02/2023 |
4.15
0.20
|
1,993,600 | 3.95 | 4.21 | 3.97 | 28,100 | 6,600 | 0.1 | |
14/02/2023 |
3.95
0.08
|
1,251,500 | 3.87 | 3.98 | 3.87 | 0 | 7,800 | -0.0 | |
13/02/2023 |
3.87
-0.28
|
3,978,200 | 4.15 | 4.15 | 3.86 | 0 | 31,400 | -0.1 | |
10/02/2023 |
4.15
-0.08
|
1,186,500 | 4.23 | 4.23 | 4.13 | 6,600 | 14,500 | -0.0 | |
09/02/2023 |
4.23
-0.04
|
986,800 | 4.27 | 4.30 | 4.22 | 7,800 | 6,000 | 0.0 | |
08/02/2023 |
4.27
0.05
|
1,876,500 | 4.22 | 4.33 | 4.10 | 31,400 | 89,400 | -0.2 | |
07/02/2023 |
4.22
-0.17
|
2,075,100 | 4.39 | 4.46 | 4.20 | 13,600 | 32,800 | -0.1 | |
06/02/2023 |
4.39
0.04
|
1,536,100 | 4.35 | 4.42 | 4.25 | 0 | 10,000 | -0.0 | |
03/02/2023 |
4.35
0.04
|
1,948,300 | 4.31 | 4.42 | 4.25 | 0 | 45,702 | -0.2 | |
02/02/2023 |
4.31
-0.11
|
2,887,200 | 4.42 | 4.50 | 4.21 | 200 | 14,600 | -0.1 | |
01/02/2023 |
4.42
-0.33
|
4,679,600 | 4.75 | 4.88 | 4.42 | 0 | 1,800 | -0.0 | |
31/01/2023 |
4.75
0.05
|
2,402,600 | 4.70 | 4.79 | 4.61 | 0 | 1,100 | -0.0 | |
30/01/2023 |
4.70
0.12
|
4,857,800 | 4.58 | 4.87 | 4.45 | 0 | 0 | 0.2 | |
27/01/2023 |
4.58
-0.04
|
2,541,500 | 4.62 | 4.78 | 4.55 | 42,100 | 3,900 | 0.2 | |
19/01/2023 |
4.62
0.07
|
2,532,700 | 4.55 | 4.72 | 4.55 | 1,000 | 39,700 | -0.2 | |
18/01/2023 |
4.55
0.29
|
4,835,100 | 4.26 | 4.55 | 4.26 | 71,400 | 500 | 0.3 | |
17/01/2023 |
4.26
0.20
|
1,535,200 | 4.06 | 4.27 | 4.07 | 92,200 | 700 | 0.4 | |
16/01/2023 |
4.06
-0.04
|
1,278,700 | 4.10 | 4.15 | 4.06 | 4,200 | 45,100 | -0.2 | |
13/01/2023 |
4.10
-0.07
|
1,529,200 | 4.17 | 4.25 | 4.05 | 5,000 | 27,400 | -0.1 | |
12/01/2023 |
4.17
-0.05
|
810,900 | 4.22 | 4.24 | 4.15 | 0 | 0 | 0.3 | |
11/01/2023 |
4.22
0.12
|
1,840,700 | 4.10 | 4.30 | 4.14 | 76,000 | 0 | 0.3 | |
10/01/2023 |
4.10
-0.03
|
1,750,500 | 4.13 | 4.18 | 4.01 | 28,400 | 20,000 | 0.0 | |
09/01/2023 |
4.13
-0.05
|
1,159,800 | 4.18 | 4.28 | 4.13 | 0 | 100 | -0.0 | |
06/01/2023 |
4.18
-0.05
|
1,924,500 | 4.23 | 4.30 | 4.14 | 6,200 | 96,000 | -0.4 | |
05/01/2023 |
4.23
-0.07
|
1,595,200 | 4.30 | 4.38 | 4.20 | 42,900 | 0 | 0.2 | |
04/01/2023 |
4.30
0.02
|
1,821,400 | 4.28 | 4.44 | 4.25 | 100 | 4,000 | -0.0 | |
03/01/2023 |
4.28
0.28
|
3,138,800 | 4 | 4.28 | 4.03 | 96,000 | 15,200 | 0.3 | |
30/12/2022 |
4
-0.10
|
1,106,200 | 4.10 | 4.15 | 4 | 100 | 115,800 | -0.5 | |
29/12/2022 |
4.10
-0.05
|
1,522,900 | 4.15 | 4.22 | 4.09 | 0 | 0 | -0.0 | |
28/12/2022 |
4.15
-0.01
|
1,603,100 | 4.16 | 4.24 | 4.10 | 0 | 6,300 | -0.0 | |
27/12/2022 |
4.16
0.27
|
2,310,300 | 3.89 | 4.16 | 3.77 | 137,100 | 16,700 | 0.5 | |
26/12/2022 |
3.89
-0.29
|
3,264,500 | 4.18 | 4.19 | 3.89 | 0 | 0 | -0.0 | |
23/12/2022 |
4.18
-0.06
|
1,659,700 | 4.24 | 4.24 | 4.05 | 0 | 3,300 | -0.0 | |
22/12/2022 |
4.24
-0.01
|
2,568,600 | 4.25 | 4.37 | 4.04 | 11,700 | 71,600 | -0.3 | |
21/12/2022 |
4.25
-0.31
|
5,512,600 | 4.56 | 4.56 | 4.25 | 100 | 26,900 | -0.1 | |
20/12/2022 |
4.56
-0.34
|
6,655,200 | 4.90 | 4.90 | 4.56 | 8,700 | 26,400 | -0.1 | |
19/12/2022 |
4.90
-0.14
|
5,814,500 | 5.04 | 5.17 | 4.89 | 113,000 | 8,300 | 0.5 | |
16/12/2022 |
5.04
-0.09
|
3,935,000 | 5.13 | 5.18 | 4.97 | 49,000 | 24,000 | 0.1 | |
15/12/2022 |
5.13
0.05
|
3,535,300 | 5.08 | 5.25 | 4.91 | 26,400 | 42,800 | -0.1 | |
14/12/2022 |
5.08
0.30
|
9,903,600 | 4.78 | 5.11 | 4.85 | 0 | 48,900 | -0.2 | |
13/12/2022 |
4.78
0.18
|
3,197,700 | 4.60 | 4.78 | 4.34 | 6,500 | 85,900 | -0.4 | |
12/12/2022 |
4.60
-0.27
|
4,389,800 | 4.87 | 5.20 | 4.60 | 65,200 | 66,000 | -0.0 | |
09/12/2022 |
4.87
-0.01
|
3,206,600 | 4.88 | 5 | 4.70 | 400 | 359,000 | -1.7 | |
08/12/2022 |
4.88
0.31
|
5,465,200 | 4.57 | 4.88 | 4.65 | 93,400 | 89,684 | 0.0 | |
07/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
07/12/2022 |
4.57
-0.34
|
5,057,000 | 4.91 | 4.91 | 4.57 | 65,989 | 162,700 | -0.4 | |
06/12/2022 |
4.91
-0.36
|
7,835,800 | 5.27 | 5.27 | 4.91 | 42,800 | 55,400 | -0.1 | |
05/12/2022 |
5.27
-0.09
|
8,369,600 | 5.36 | 5.61 | 5.23 | 0 | 426,600 | -2.4 | |
02/12/2022 |
5.36
0.17
|
7,915,200 | 5.20 | 5.50 | 4.85 | 131,400 | 116,600 | 0.1 | |
01/12/2022 |
5.20
0.33
|
10,077,500 | 4.87 | 5.21 | 4.91 | 1,600 | 47,920 | -0.3 | |
30/11/2022 |
4.87
0.31
|
7,597,800 | 4.56 | 4.88 | 4.49 | 79,200 | 102,100 | -0.1 | |
29/11/2022 |
4.56
0.29
|
10,440,900 | 4.27 | 4.56 | 4.13 | 99,100 | 73,000 | 0.1 | |
28/11/2022 |
4.27
0.27
|
1,755,000 | 4 | 4.27 | 4.21 | 2,000 | 0 | 0.0 | |
25/11/2022 |
4
0.26
|
4,652,600 | 3.74 | 4 | 3.76 | 105,200 | 33,700 | 0.3 | |
24/11/2022 |
3.74
0
|
3,695,800 | 3.74 | 3.93 | 3.50 | 136,600 | 17,200 | 0.5 | |
23/11/2022 |
3.74
-0.28
|
3,555,100 | 4.02 | 4.11 | 3.74 | 1,700 | 121,800 | -0.5 | |
22/11/2022 |
4.02
0.09
|
7,116,400 | 3.93 | 4.20 | 3.93 | 6,100 | 146,500 | -0.6 | |
21/11/2022 |
3.93
0.25
|
8,796,400 | 3.67 | 3.93 | 3.64 | 4,500 | 149,300 | -0.6 | |
18/11/2022 |
3.67
0.23
|
5,720,500 | 3.44 | 3.67 | 3.22 | 31,300 | 173,200 | -0.6 | |
17/11/2022 |
3.44
0.22
|
4,100,500 | 3.22 | 3.44 | 3.27 | 40,500 | 125,200 | -0.3 | |
16/11/2022 |
3.22
0.21
|
5,680,900 | 3.01 | 3.22 | 2.80 | 397,500 | 0 | 1.4 | |
15/11/2022 |
3.01
-0.22
|
1,703,700 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0.3 | |
14/11/2022 |
3.23
-0.23
|
2,164,400 | 3.47 | 3.47 | 3.23 | 82,400 | 0 | 0.3 | |
11/11/2022 |
3.47
-0.25
|
7,017,800 | 3.72 | 3.82 | 3.47 | 239,600 | 6,100 | 0.9 | |
10/11/2022 |
3.72
-0.27
|
3,035,300 | 3.99 | 4.16 | 3.72 | 43,500 | 20,000 | 0.1 | |
09/11/2022 |
3.99
-0.08
|
2,718,100 | 4.07 | 4.30 | 3.98 | 53,000 | 53,900 | -0.0 | |
08/11/2022 |
4.07
-0.30
|
6,390,800 | 4.37 | 4.37 | 4.07 | 24,000 | 13,100 | 0.0 |