Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.54 | -5.42% | 3,969,300 | 8,500 | 0.1 |
9.35
9.97
9.43
|
2 tháng
(2024-07-29) |
-0.72 | -7.09% | 9,064,700 | -64,700 | -0.6 |
9.17
10.15
9.43
|
3 tháng
(2024-07-01) |
0.23 | 2.50% | 15,633,100 | 61,800 | 0.6 |
9.17
10.35
9.43
|
6 tháng
(2024-04-01) |
-0.97 | -9.33% | 30,789,300 | -78,561 | -0.8 |
8.92
10.65
9.43
|
12 tháng
(2023-10-03) |
-0.52 | -5.26% | 67,016,700 | -35,261 | -0.5 |
8.92
10.90
9.43
|
24 tháng
(2022-10-10) |
1.50 | 18.84% | 192,044,500 | 922,195 | 11.8 |
7.49
12.11
9.43
|
36 tháng
(2021-10-13) |
-3.62 | -27.73% | 244,087,300 | 1,380,650 | 17.5 |
7.49
13.89
9.43
|
60 tháng
(2019-10-24) |
-0.67 | -6.63% | 384,915,654 | 1,383,250 | 18.1 |
7.49
15.44
9.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/02/2023 |
8.52
|
521,100 | 8.45 | 8.62 | 8.40 | 0 | 0 | -0.0 | |
21/02/2023 |
8.45
|
847,700 | 8.35 | 8.45 | 8.26 | 0 | 0 | -0.0 | |
20/02/2023 |
8.35
|
24,800 | 8.35 | 8.44 | 8.17 | 0 | 0 | -0.0 | |
17/02/2023 |
8.35
|
23,900 | 8.40 | 8.40 | 8.12 | 0 | 0 | -0.0 | |
16/02/2023 |
8.40
|
183,400 | 8.36 | 8.54 | 8.08 | 0 | 0 | -0.0 | |
15/02/2023 |
8.36
|
248,300 | 8.26 | 8.64 | 8.26 | 0 | 1,600 | -0.0 | |
14/02/2023 |
8.26
|
294,700 | 8.08 | 8.45 | 7.90 | 0 | 0 | -0.0 | |
13/02/2023 |
8.08
|
436,300 | 8.46 | 8.62 | 7.98 | 0 | 0 | -0.0 | |
10/02/2023 |
8.46
|
329,700 | 8.32 | 8.46 | 7.84 | 0 | 0 | -0.0 | |
09/02/2023 |
8.32
|
239,800 | 8.03 | 8.32 | 7.79 | 38 | 2,000 | -0.0 | |
08/02/2023 |
8.03
|
44,500 | 8.05 | 8.07 | 7.62 | 0 | 0 | 0.0 | |
07/02/2023 |
8.05
|
16,400 | 8.08 | 8.36 | 7.84 | 0 | 0 | 0.0 | |
06/02/2023 |
8.08
|
11,400 | 8.08 | 8.34 | 7.70 | 0 | 0 | 0.0 | |
03/02/2023 |
8.08
|
8,000 | 8.08 | 8.32 | 7.89 | 0 | 0 | 0.0 | |
02/02/2023 |
8.08
|
15,700 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0.0 | |
01/02/2023 |
8.17
|
20,900 | 8.43 | 8.45 | 8.08 | 0 | 0 | 0.0 | |
31/01/2023 |
8.43
|
62,100 | 7.99 | 8.45 | 7.82 | 0 | 0 | 0.0 | |
30/01/2023 |
7.99
|
55,400 | 7.97 | 8.53 | 7.79 | 0 | 0 | 0.0 | |
27/01/2023 |
7.97
|
21,700 | 7.97 | 7.98 | 7.54 | 0 | 0 | 0.0 | |
19/01/2023 |
7.97
|
83,100 | 7.68 | 8.22 | 7.46 | 0 | 0 | 0.0 | |
18/01/2023 |
7.68
|
213,300 | 7.67 | 7.74 | 7.35 | 0 | 0 | 0.0 | |
17/01/2023 |
7.67
|
115,600 | 7.68 | 7.68 | 7.52 | 300 | 0 | 0.0 | |
16/01/2023 |
7.68
|
109,200 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0.0 | |
13/01/2023 |
7.68
|
102,700 | 7.67 | 7.79 | 7.53 | 0 | 0 | 0.0 | |
12/01/2023 |
7.67
|
127,800 | 7.67 | 7.67 | 7.34 | 0 | 0 | 0.0 | |
11/01/2023 |
7.67
|
123,900 | 7.68 | 7.68 | 7.32 | 0 | 0 | 0.0 | |
10/01/2023 |
7.68
|
136,700 | 7.68 | 7.75 | 7.61 | 0 | 0 | 0.0 | |
09/01/2023 |
7.68
|
136,100 | 7.68 | 7.68 | 7.23 | 0 | 0 | 0.0 | |
06/01/2023 |
7.68
|
167,900 | 7.68 | 7.72 | 7.68 | 0 | 0 | -0.0 | |
05/01/2023 |
7.68
|
323,000 | 7.60 | 7.69 | 7.60 | 0 | 0 | -0.0 | |
04/01/2023 |
7.60
|
427,700 | 7.55 | 7.78 | 7.55 | 0 | 0 | -0.0 | |
03/01/2023 |
7.55
|
84,600 | 7.51 | 7.60 | 7.14 | 0 | 0 | -0.0 | |
30/12/2022 |
7.51
|
65,000 | 7.50 | 7.59 | 7.33 | 0 | 0 | -0.0 | |
29/12/2022 |
7.50
|
93,700 | 7.56 | 7.56 | 7.33 | 0 | 0 | -0.0 | |
28/12/2022 |
7.56
|
102,300 | 7.55 | 7.61 | 7.02 | 0 | 0 | -0.0 | |
27/12/2022 |
7.55
|
25,000 | 7.59 | 7.59 | 7.18 | 0 | 0 | -0.0 | |
26/12/2022 |
7.59
|
34,700 | 7.59 | 7.59 | 7.26 | 0 | 0 | -0.0 | |
23/12/2022 |
7.59
|
13,400 | 7.60 | 7.68 | 7.59 | 0 | 0 | -0.0 | |
22/12/2022 |
7.60
|
16,100 | 7.52 | 7.66 | 7.51 | 0 | 0 | -0.0 | |
21/12/2022 |
7.52
|
32,900 | 7.61 | 7.72 | 7.34 | 0 | 0 | -0.0 | |
20/12/2022 |
7.61
|
17,900 | 7.69 | 7.69 | 7.42 | 0 | 3,300 | -0.0 | |
19/12/2022 |
7.69
|
36,100 | 7.60 | 7.78 | 7.51 | 0 | 0 | 0.0 | |
16/12/2022 |
7.60
|
77,400 | 7.84 | 7.84 | 7.34 | 0 | 0 | 0.0 | |
15/12/2022 |
7.84
|
12,800 | 7.78 | 8.25 | 7.55 | 1,000 | 0 | 0.0 | |
14/12/2022 |
7.78
|
85,600 | 7.52 | 8.04 | 7.33 | 0 | 0 | 0.0 | |
13/12/2022 |
7.52
|
14,600 | 7.89 | 7.89 | 7.52 | 1,900 | 0 | 0.0 | |
12/12/2022 |
7.89
|
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
|
8,300 | 7.73 | 8.22 | 7.70 | 1,000 | 0 | 0.0 | |
08/12/2022 |
7.73
|
60,000 | 7.49 | 7.92 | 7.28 | 0 | 0 | 0.0 | |
07/12/2022 |
7.49
|
52,000 | 7.76 | 7.84 | 7.49 | 500 | 0 | 0.0 | |
06/12/2022 |
7.76
|
22,700 | 7.81 | 7.85 | 7.71 | 300 | 0 | 0.0 | |
05/12/2022 |
7.81
|
11,700 | 7.72 | 7.93 | 7.78 | 1,200 | 50 | 0.0 | |
02/12/2022 |
7.72
|
14,400 | 7.92 | 7.93 | 7.67 | 0 | 0 | 0.0 | |
01/12/2022 |
7.92
|
11,600 | 7.69 | 7.93 | 7.71 | 0 | 0 | 0.0 | |
30/11/2022 |
7.69
|
18,200 | 7.97 | 7.97 | 7.43 | 500 | 0 | 0.0 | |
29/11/2022 |
7.97
|
155,300 | 8.00 | 8.00 | 7.76 | 0 | 0 | 0.0 | |
28/11/2022 |
8.00
|
29,900 | 7.94 | 8.09 | 7.76 | 0 | 0 | 0.0 | |
25/11/2022 |
7.94
|
55,600 | 7.96 | 8.01 | 7.75 | 0 | 0 | 0.0 | |
24/11/2022 |
7.96
|
2,500 | 7.98 | 7.98 | 7.67 | 0 | 0 | 0.0 | |
23/11/2022 |
7.98
|
50,200 | 8.01 | 8.01 | 7.71 | 0 | 0 | 0.0 | |
22/11/2022 |
8.01
|
17,800 | 7.98 | 8.01 | 7.85 | 0 | 0 | 0.0 | |
21/11/2022 |
7.98
|
367,400 | 8.02 | 8.02 | 7.76 | 0 | 0 | 0.0 | |
18/11/2022 |
8.02
|
220,400 | 7.93 | 8.02 | 7.52 | 0 | 0 | 0.0 | |
17/11/2022 |
7.93
|
82,100 | 7.74 | 7.98 | 7.71 | 100 | 0 | 0.0 | |
16/11/2022 |
7.74
|
58,400 | 7.82 | 7.91 | 7.27 | 0 | 0 | -0.0 | |
15/11/2022 |
7.82
|
103,800 | 7.93 | 7.93 | 7.38 | 0 | 100 | -0.0 | |
14/11/2022 |
7.93
|
73,800 | 7.96 | 7.96 | 7.41 | 0 | 0 | -0.0 | |
11/11/2022 |
7.96
|
65,600 | 7.93 | 7.96 | 7.49 | 0 | 3,000 | -0.0 | |
10/11/2022 |
7.93
|
40,200 | 7.95 | 8.14 | 7.41 | 0 | 0 | 0.0 | |
09/11/2022 |
7.95
|
10,600 | 7.96 | 8.18 | 7.78 | 500 | 0 | 0.0 | |
08/11/2022 |
7.96
|
281,200 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0.0 | |
07/11/2022 |
7.96
|
41,100 | 7.98 | 7.98 | 7.64 | 0 | 0 | 0.0 | |
04/11/2022 |
7.98
|
20,200 | 8.00 | 8.01 | 7.50 | 0 | 0 | 0.0 | |
03/11/2022 |
8.00
|
10,400 | 8.02 | 8.07 | 7.89 | 0 | 0 | 0.0 | |
02/11/2022 |
8.02
|
8,900 | 8.01 | 8.09 | 7.49 | 0 | 0 | 0.0 | |
01/11/2022 |
8.01
|
4,900 | 8.02 | 8.10 | 7.93 | 0 | 0 | 0.0 | |
31/10/2022 |
8.02
|
73,500 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0.0 | |
28/10/2022 |
8.08
|
4,500 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0.0 | |
27/10/2022 |
8.11
|
41,500 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 | |
26/10/2022 |
8.11
|
104,600 | 7.93 | 8.11 | 7.60 | 0 | 0 | 0 | |
25/10/2022 |
7.93
|
102,700 | 7.93 | 8.02 | 7.58 | 0 | 0 | 0 | |
24/10/2022 |
7.93
|
104,300 | 7.87 | 8.11 | 7.34 | 0 | 0 | 0 | |
21/10/2022 |
7.87
|
70,800 | 8.01 | 8.02 | 7.58 | 800 | 0 | 0.0 | |
20/10/2022 |
8.01
|
33,600 | 8.11 | 8.11 | 7.85 | 0 | 0 | 0 | |
19/10/2022 |
8.11
|
5,800 | 8.15 | 8.15 | 7.85 | 0 | 1,300 | -0.0 | |
18/10/2022 |
8.15
|
5,800 | 8.11 | 8.20 | 7.79 | 0 | 0 | 0.0 | |
17/10/2022 |
8.11
|
117,900 | 8.05 | 8.29 | 7.93 | 0 | 0 | 0.0 | |
14/10/2022 |
8.05
|
30,400 | 7.93 | 8.05 | 7.87 | 500 | 0 | 0.0 | |
13/10/2022 |
7.93
|
266,000 | 7.93 | 8.02 | 7.76 | 0 | 0 | -0.0 | |
12/10/2022 |
7.93
|
42,500 | 7.93 | 8.11 | 7.77 | 0 | 0 | -0.0 | |
11/10/2022 |
7.93
|
57,100 | 7.93 | 7.93 | 7.58 | 0 | 0 | -0.0 | |
10/10/2022 |
7.93
|
62,200 | 8.02 | 8.11 | 7.85 | 0 | 0 | -0.0 | |
07/10/2022 |
8.02
|
51,800 | 8.38 | 8.38 | 7.93 | 0 | 0 | -0.0 | |
06/10/2022 |
8.38
|
267,100 | 8.29 | 8.38 | 8.11 | 0 | 0 | -0.0 | |
05/10/2022 |
8.29
|
66,000 | 8.36 | 8.48 | 8.16 | 0 | 0 | -0.0 | |
04/10/2022 |
8.36
|
176,200 | 8.20 | 8.45 | 7.85 | 0 | 0 | -0.0 | |
03/10/2022 |
8.20
|
211,500 | 8.11 | 8.50 | 7.93 | 0 | 0 | -0.0 | |
30/09/2022 |
8.11
|
59,000 | 8.02 | 8.15 | 7.50 | 0 | 0 | -0.0 | |
29/09/2022 |
8.02
|
14,900 | 8.33 | 8.33 | 8.02 | 0 | 0 | -0.0 | |
28/09/2022 |
8.33
|
211,200 | 7.98 | 8.33 | 7.93 | 0 | 500 | -0.0 |