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) |
-0.42 | -7.09% | 12,098,000 | -255,305 | -1.6 |
5.50
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,050,000 | 33,893 | 0.1 |
5.50
7.53
5.50
|
3 tháng
(2024-06-20) |
-2.52 | -31.42% | 100,066,900 | -175,507 | -1.2 |
5.50
8.58
5.50
|
6 tháng
(2024-03-22) |
-3.30 | -37.50% | 157,940,700 | -899,007 | -7.5 |
5.50
8.90
5.50
|
12 tháng
(2023-09-25) |
-3.90 | -41.49% | 285,331,400 | -10,330 | 0.1 |
5.50
9.40
5.50
|
24 tháng
(2022-09-29) |
-2.08 | -27.44% | 496,101,900 | 375,308 | 2.1 |
3.83
10.10
5.50
|
36 tháng
(2021-10-04) |
-13.41 | -70.91% | 833,449,100 | 154,257 | 1.3 |
3.83
20.61
5.50
|
60 tháng
(2019-10-15) |
2.34 | 74.02% | 1,321,707,360 | 95,747 | -5.8 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
8.50
|
1,840,000 | 8.12 | 8.50 | 8.03 | 20,900 | 44,600 | -0.2 | |
06/07/2023 |
8.12
|
809,300 | 8.32 | 8.32 | 8.10 | 13,500 | 5,900 | 0.1 | |
05/07/2023 |
8.32
|
834,500 | 8.20 | 8.37 | 8.19 | 16,900 | 0 | 0.1 | |
04/07/2023 |
8.20
|
497,900 | 8.02 | 8.22 | 8.02 | 53,400 | 0 | 0.4 | |
03/07/2023 |
8.02
|
444,600 | 7.89 | 8.06 | 7.90 | 3,000 | 3,000 | 0.0 | |
30/06/2023 |
7.89
|
823,800 | 8.10 | 8.14 | 7.80 | 0 | 24,400 | -0.2 | |
29/06/2023 |
8.10
|
987,700 | 8.38 | 8.45 | 8.09 | 3,000 | 40,700 | -0.3 | |
28/06/2023 |
8.38
|
930,200 | 8.44 | 8.50 | 8.28 | 5,800 | 3,400 | 0.0 | |
27/06/2023 |
8.44
|
820,200 | 8.44 | 8.55 | 8.34 | 0 | 17,800 | -0.1 | |
26/06/2023 |
8.44
|
1,218,800 | 8.34 | 8.60 | 8 | 16,800 | 30,900 | -0.1 | |
23/06/2023 |
8.34
|
929,900 | 8.31 | 8.50 | 8.25 | 49,700 | 200 | 0.4 | |
22/06/2023 |
8.31
|
818,600 | 8.24 | 8.38 | 8.24 | 40,200 | 0 | 0.3 | |
21/06/2023 |
8.24
|
827,500 | 7.90 | 8.29 | 7.90 | 64,300 | 0 | 0.5 | |
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
20/06/2023 |
7.90
|
833,200 | 7.64 | 7.90 | 7.69 | 100 | 15,800 | -0.1 | |
19/06/2023 |
7.64
|
889,800 | 8.18 | 8.24 | 7.64 | 5,500 | 43,700 | -0.3 | |
16/06/2023 |
8.18
|
1,272,500 | 8.15 | 8.36 | 8.16 | 42,700 | 0 | 0.4 | |
15/06/2023 |
8.15
|
996,700 | 8.26 | 8.32 | 8.10 | 1,000 | 5,300 | -0.0 | |
14/06/2023 |
8.26
|
1,427,900 | 8.27 | 8.54 | 8.26 | 2,300 | 23,100 | -0.2 | |
13/06/2023 |
8.27
|
2,048,000 | 8.12 | 8.61 | 8.10 | 25,000 | 0 | 0.2 | |
12/06/2023 |
8.12
|
982,400 | 8.08 | 8.17 | 8 | 15,700 | 0 | 0.1 | |
09/06/2023 |
8.08
|
1,241,300 | 8 | 8.17 | 7.96 | 14,200 | 0 | 0.1 | |
08/06/2023 |
8
|
2,509,000 | 8.23 | 8.38 | 8 | 6,300 | 12,800 | -0.1 | |
07/06/2023 |
8.23
|
1,923,400 | 7.92 | 8.36 | 7.97 | 20,700 | 10,900 | 0.1 | |
06/06/2023 |
7.92
|
1,391,300 | 7.86 | 8 | 7.86 | 7,000 | 10,000 | -0.0 | |
05/06/2023 |
7.86
|
1,665,500 | 7.83 | 8.05 | 7.85 | 0 | 6,100 | -0.1 | |
02/06/2023 |
7.83
|
1,938,900 | 7.75 | 7.99 | 7.73 | 12,800 | 30,000 | -0.2 | |
01/06/2023 |
7.75
|
1,126,100 | 7.74 | 7.85 | 7.68 | 16,700 | 3,400 | 0.1 | |
31/05/2023 |
7.74
|
1,657,700 | 7.85 | 7.97 | 7.73 | 8,600 | 48,100 | -0.3 | |
30/05/2023 |
7.85
|
1,836,400 | 8 | 8.06 | 7.78 | 2,000 | 85,000 | -0.7 | |
29/05/2023 |
8
|
2,777,800 | 7.64 | 8.07 | 7.58 | 16,200 | 0 | 0.1 | |
26/05/2023 |
7.64
|
2,344,000 | 7.36 | 7.72 | 7.34 | 27,300 | 0 | 0.2 | |
25/05/2023 |
7.36
|
882,800 | 7.36 | 7.50 | 7.28 | 31,700 | 4,900 | 0.2 | |
24/05/2023 |
7.36
|
941,400 | 7.45 | 7.53 | 7.36 | 4,600 | 0 | 0.0 | |
23/05/2023 |
7.45
|
1,387,000 | 7.64 | 7.71 | 7.42 | 1,500 | 45,400 | -0.4 | |
22/05/2023 |
7.64
|
1,423,100 | 7.48 | 7.72 | 7.37 | 4,800 | 7,300 | -0.0 | |
19/05/2023 |
7.48
|
1,764,900 | 7.39 | 7.80 | 7.18 | 27,300 | 35,300 | -0.1 | |
18/05/2023 |
7.39
|
841,300 | 7.35 | 7.44 | 7.33 | 49,600 | 0 | 0.4 | |
17/05/2023 |
7.35
|
1,080,100 | 7.40 | 7.45 | 7.33 | 12,400 | 1,500 | 0.1 | |
16/05/2023 |
7.40
|
1,453,700 | 7.29 | 7.64 | 7.29 | 9,200 | 10,400 | -0.0 | |
15/05/2023 |
7.29
|
2,437,200 | 7.50 | 7.73 | 7.28 | 0 | 36,600 | -0.3 | |
12/05/2023 |
7.50
|
2,787,800 | 7.05 | 7.55 | 7.19 | 10,100 | 5,000 | 0.0 | |
11/05/2023 |
7.05
|
3,657,600 | 6.60 | 7.05 | 6.61 | 34,400 | 0 | 0.3 | |
10/05/2023 |
6.60
|
1,088,500 | 6.59 | 6.67 | 6.56 | 38,700 | 0 | 0.3 | |
09/05/2023 |
6.59
|
995,900 | 6.44 | 6.65 | 6.45 | 30,200 | 0 | 0.2 | |
08/05/2023 |
6.44
|
587,500 | 6.44 | 6.50 | 6.44 | 6,300 | 0 | 0.0 | |
05/05/2023 |
6.44
|
573,200 | 6.33 | 6.46 | 6.32 | 6,900 | 2,200 | 0.0 | |
04/05/2023 |
6.33
|
247,800 | 6.35 | 6.41 | 6.27 | 2,000 | 0 | 0.0 | |
28/04/2023 |
6.35
|
311,100 | 6.42 | 6.45 | 6.32 | 0 | 0 | 0 | |
27/04/2023 |
6.42
|
472,300 | 6.45 | 6.55 | 6.32 | 0 | 0 | 0 | |
26/04/2023 |
6.45
|
461,900 | 6.24 | 6.45 | 6.15 | 5,500 | 0 | 0.0 | |
25/04/2023 |
6.24
|
368,400 | 6.15 | 6.32 | 6.16 | 0 | 17,200 | -0.1 | |
24/04/2023 |
6.15
|
510,600 | 6.20 | 6.20 | 6.14 | 0 | 31,000 | -0.2 | |
21/04/2023 |
6.20
|
561,800 | 6.35 | 6.37 | 6.19 | 5,000 | 18,500 | -0.1 | |
20/04/2023 |
6.35
|
360,200 | 6.36 | 6.39 | 6.32 | 0 | 11,100 | -0.1 | |
19/04/2023 |
6.36
|
319,900 | 6.32 | 6.41 | 6.30 | 200 | 11,200 | -0.1 | |
18/04/2023 |
6.32
|
351,600 | 6.29 | 6.35 | 6.29 | 1,600 | 20,400 | -0.1 | |
17/04/2023 |
6.29
|
287,000 | 6.27 | 6.33 | 6.27 | 0 | 200 | -0.0 | |
14/04/2023 |
6.27
|
771,900 | 6.39 | 6.45 | 6.27 | 2,600 | 13,700 | -0.1 | |
13/04/2023 |
6.39
|
491,200 | 6.48 | 6.50 | 6.37 | 1,500 | 24,600 | -0.2 | |
12/04/2023 |
6.48
|
474,800 | 6.43 | 6.53 | 6.43 | 21,800 | 0 | 0.2 | |
11/04/2023 |
6.43
|
551,000 | 6.34 | 6.43 | 6.32 | 11,400 | 19,500 | -0.1 | |
10/04/2023 |
6.34
|
1,400,700 | 6.50 | 6.57 | 6.31 | 7,200 | 53,100 | -0.3 | |
07/04/2023 |
6.50
|
814,000 | 6.68 | 6.73 | 6.45 | 900 | 10,143 | -0.1 | |
06/04/2023 |
6.68
|
1,352,900 | 6.73 | 6.89 | 6.68 | 25,700 | 3,200 | 0.2 | |
05/04/2023 |
6.73
|
1,139,600 | 6.74 | 6.87 | 6.64 | 10,300 | 16,700 | -0.0 | |
04/04/2023 |
6.74
|
2,242,300 | 6.53 | 6.83 | 6.54 | 58,500 | 55,700 | 0.0 | |
03/04/2023 |
6.53
|
664,900 | 6.44 | 6.64 | 6.45 | 35,700 | 0 | 0.3 | |
31/03/2023 |
6.44
|
595,000 | 6.64 | 6.66 | 6.36 | 7,900 | 0 | 0.1 | |
30/03/2023 |
6.64
|
1,522,600 | 6.55 | 6.76 | 6.63 | 5,500 | 11,000 | -0.0 | |
29/03/2023 |
6.55
|
1,147,600 | 6.45 | 6.63 | 6.43 | 16,100 | 4,900 | 0.1 | |
28/03/2023 |
6.45
|
447,100 | 6.43 | 6.55 | 6.42 | 0 | 2,800 | -0.0 | |
27/03/2023 |
6.43
|
581,800 | 6.23 | 6.45 | 6.23 | 19,300 | 0 | 0.1 | |
24/03/2023 |
6.23
|
371,000 | 6.26 | 6.32 | 6.23 | 7,000 | 3,100 | 0.0 | |
23/03/2023 |
6.26
|
311,400 | 6.25 | 6.26 | 6.20 | 15,100 | 500 | 0.1 | |
22/03/2023 |
6.25
|
233,800 | 6.25 | 6.28 | 6.24 | 0 | 2,700 | -0.0 | |
21/03/2023 |
6.25
|
329,300 | 6.23 | 6.27 | 6.17 | 2,700 | 12,600 | -0.1 | |
20/03/2023 |
6.23
|
332,000 | 6.28 | 6.29 | 6.19 | 900 | 4,500 | -0.0 | |
17/03/2023 |
6.28
|
410,100 | 6.30 | 6.44 | 6.27 | 0 | 66,300 | -0.5 | |
16/03/2023 |
6.30
|
185,000 | 6.42 | 6.42 | 6.27 | 0 | 3,500 | -0.0 | |
15/03/2023 |
6.42
|
375,800 | 6.19 | 6.45 | 6.25 | 19,800 | 600 | 0.1 | |
14/03/2023 |
6.19
|
684,700 | 6.45 | 6.45 | 6.18 | 6,000 | 14,900 | -0.1 | |
13/03/2023 |
6.45
|
483,200 | 6.48 | 6.48 | 6.40 | 0 | 5,600 | -0.0 | |
10/03/2023 |
6.48
|
460,200 | 6.60 | 6.60 | 6.47 | 4,100 | 5,300 | -0.0 | |
09/03/2023 |
6.60
|
759,700 | 6.55 | 6.68 | 6.55 | 15,000 | 0 | 0.1 | |
08/03/2023 |
6.55
|
378,100 | 6.55 | 6.58 | 6.48 | 15,100 | 0 | 0.1 | |
07/03/2023 |
6.55
|
927,200 | 6.41 | 6.73 | 6.40 | 5,000 | 19,900 | -0.1 | |
06/03/2023 |
6.41
|
310,400 | 6.42 | 6.54 | 6.39 | 2,000 | 10,600 | -0.1 | |
03/03/2023 |
6.42
|
681,800 | 6.45 | 6.62 | 6.42 | 300 | 0 | 0.0 | |
02/03/2023 |
6.45
|
381,000 | 6.49 | 6.50 | 6.36 | 74,600 | 0 | 0.5 | |
01/03/2023 |
6.49
|
436,100 | 6.08 | 6.49 | 6.08 | 26,700 | 0 | 0.2 | |
28/02/2023 |
6.08
|
308,800 | 6.08 | 6.23 | 6.05 | 0 | 15,900 | -0.1 | |
27/02/2023 |
6.08
|
484,800 | 6.36 | 6.36 | 6.08 | 0 | 51,600 | -0.3 | |
24/02/2023 |
6.36
|
379,200 | 6.49 | 6.56 | 6.36 | 0 | 20,200 | -0.1 | |
23/02/2023 |
6.49
|
521,000 | 6.45 | 6.55 | 6.22 | 0 | 34,800 | -0.2 | |
22/02/2023 |
6.45
|
841,000 | 6.50 | 6.68 | 6.43 | 17,600 | 0 | 0.1 | |
21/02/2023 |
6.50
|
581,100 | 6.57 | 6.71 | 6.47 | 0 | 11,900 | -0.1 | |
20/02/2023 |
6.57
|
738,700 | 6.41 | 6.57 | 6.41 | 22,700 | 600 | 0.2 | |
17/02/2023 |
6.41
|
413,900 | 6.47 | 6.50 | 6.35 | 2,900 | 9,800 | -0.0 | |
16/02/2023 |
6.47
|
751,400 | 6.25 | 6.47 | 6.25 | 17,100 | 0 | 0.1 | |
15/02/2023 |
6.25
|
654,100 | 6.05 | 6.33 | 6.02 | 75,500 | 0 | 0.5 |