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) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/02/2023 |
4.83
|
8,938,200 | 4.75 | 5.07 | 4.56 | 116,700 | 0 | 0.6 | |
21/02/2023 |
4.75
|
13,289,500 | 4.44 | 4.75 | 4.61 | 132,200 | 15,100 | 0.6 | |
20/02/2023 |
4.44
|
1,625,500 | 4.15 | 4.44 | 4.25 | 0 | 200 | -0.0 | |
17/02/2023 |
4.15
|
2,585,200 | 4.15 | 4.29 | 4.15 | 36,200 | 24,500 | 0.0 | |
16/02/2023 |
4.15
|
1,539,500 | 4.15 | 4.20 | 4.10 | 20,500 | 0 | 0.1 | |
15/02/2023 |
4.15
|
1,993,600 | 3.95 | 4.21 | 3.97 | 28,100 | 6,600 | 0.1 | |
14/02/2023 |
3.95
|
1,251,500 | 3.87 | 3.98 | 3.87 | 0 | 7,800 | -0.0 | |
13/02/2023 |
3.87
|
3,978,200 | 4.15 | 4.15 | 3.86 | 0 | 31,400 | -0.1 | |
10/02/2023 |
4.15
|
1,186,500 | 4.23 | 4.23 | 4.13 | 6,600 | 14,500 | -0.0 | |
09/02/2023 |
4.23
|
986,800 | 4.27 | 4.30 | 4.22 | 7,800 | 6,000 | 0.0 | |
08/02/2023 |
4.27
|
1,876,500 | 4.22 | 4.33 | 4.10 | 31,400 | 89,400 | -0.2 | |
07/02/2023 |
4.22
|
2,075,100 | 4.39 | 4.46 | 4.20 | 13,600 | 32,800 | -0.1 | |
06/02/2023 |
4.39
|
1,536,100 | 4.35 | 4.42 | 4.25 | 0 | 10,000 | -0.0 | |
03/02/2023 |
4.35
|
1,948,300 | 4.31 | 4.42 | 4.25 | 0 | 45,702 | -0.2 | |
02/02/2023 |
4.31
|
2,887,200 | 4.42 | 4.50 | 4.21 | 200 | 14,600 | -0.1 | |
01/02/2023 |
4.42
|
4,679,600 | 4.75 | 4.88 | 4.42 | 0 | 1,800 | -0.0 | |
31/01/2023 |
4.75
|
2,402,600 | 4.70 | 4.79 | 4.61 | 0 | 1,100 | -0.0 | |
30/01/2023 |
4.70
|
4,857,800 | 4.58 | 4.87 | 4.45 | 0 | 0 | 0.2 | |
27/01/2023 |
4.58
|
2,541,500 | 4.62 | 4.78 | 4.55 | 42,100 | 3,900 | 0.2 | |
19/01/2023 |
4.62
|
2,532,700 | 4.55 | 4.72 | 4.55 | 1,000 | 39,700 | -0.2 | |
18/01/2023 |
4.55
|
4,835,100 | 4.26 | 4.55 | 4.26 | 71,400 | 500 | 0.3 | |
17/01/2023 |
4.26
|
1,535,200 | 4.06 | 4.27 | 4.07 | 92,200 | 700 | 0.4 | |
16/01/2023 |
4.06
|
1,278,700 | 4.10 | 4.15 | 4.06 | 4,200 | 45,100 | -0.2 | |
13/01/2023 |
4.10
|
1,529,200 | 4.17 | 4.25 | 4.05 | 5,000 | 27,400 | -0.1 | |
12/01/2023 |
4.17
|
810,900 | 4.22 | 4.24 | 4.15 | 0 | 0 | 0.3 | |
11/01/2023 |
4.22
|
1,840,700 | 4.10 | 4.30 | 4.14 | 76,000 | 0 | 0.3 | |
10/01/2023 |
4.10
|
1,750,500 | 4.13 | 4.18 | 4.01 | 28,400 | 20,000 | 0.0 | |
09/01/2023 |
4.13
|
1,159,800 | 4.18 | 4.28 | 4.13 | 0 | 100 | -0.0 | |
06/01/2023 |
4.18
|
1,924,500 | 4.23 | 4.30 | 4.14 | 6,200 | 96,000 | -0.4 | |
05/01/2023 |
4.23
|
1,595,200 | 4.30 | 4.38 | 4.20 | 42,900 | 0 | 0.2 | |
04/01/2023 |
4.30
|
1,821,400 | 4.28 | 4.44 | 4.25 | 100 | 4,000 | -0.0 | |
03/01/2023 |
4.28
|
3,138,800 | 4 | 4.28 | 4.03 | 96,000 | 15,200 | 0.3 | |
30/12/2022 |
4
|
1,106,200 | 4.10 | 4.15 | 4 | 100 | 115,800 | -0.5 | |
29/12/2022 |
4.10
|
1,522,900 | 4.15 | 4.22 | 4.09 | 0 | 0 | -0.0 | |
28/12/2022 |
4.15
|
1,603,100 | 4.16 | 4.24 | 4.10 | 0 | 6,300 | -0.0 | |
27/12/2022 |
4.16
|
2,310,300 | 3.89 | 4.16 | 3.77 | 137,100 | 16,700 | 0.5 | |
26/12/2022 |
3.89
|
3,264,500 | 4.18 | 4.19 | 3.89 | 0 | 0 | -0.0 | |
23/12/2022 |
4.18
|
1,659,700 | 4.24 | 4.24 | 4.05 | 0 | 3,300 | -0.0 | |
22/12/2022 |
4.24
|
2,568,600 | 4.25 | 4.37 | 4.04 | 11,700 | 71,600 | -0.3 | |
21/12/2022 |
4.25
|
5,512,600 | 4.56 | 4.56 | 4.25 | 100 | 26,900 | -0.1 | |
20/12/2022 |
4.56
|
6,655,200 | 4.90 | 4.90 | 4.56 | 8,700 | 26,400 | -0.1 | |
19/12/2022 |
4.90
|
5,814,500 | 5.04 | 5.17 | 4.89 | 113,000 | 8,300 | 0.5 | |
16/12/2022 |
5.04
|
3,935,000 | 5.13 | 5.18 | 4.97 | 49,000 | 24,000 | 0.1 | |
15/12/2022 |
5.13
|
3,535,300 | 5.08 | 5.25 | 4.91 | 26,400 | 42,800 | -0.1 | |
14/12/2022 |
5.08
|
9,903,600 | 4.78 | 5.11 | 4.85 | 0 | 48,900 | -0.2 | |
13/12/2022 |
4.78
|
3,197,700 | 4.60 | 4.78 | 4.34 | 6,500 | 85,900 | -0.4 | |
12/12/2022 |
4.60
|
4,389,800 | 4.87 | 5.20 | 4.60 | 65,200 | 66,000 | -0.0 | |
09/12/2022 |
4.87
|
3,206,600 | 4.88 | 5 | 4.70 | 400 | 359,000 | -1.7 | |
08/12/2022 |
4.88
|
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
|
5,057,000 | 4.91 | 4.91 | 4.57 | 65,989 | 162,700 | -0.4 | |
06/12/2022 |
4.91
|
7,835,800 | 5.27 | 5.27 | 4.91 | 42,800 | 55,400 | -0.1 | |
05/12/2022 |
5.27
|
8,369,600 | 5.36 | 5.61 | 5.23 | 0 | 426,600 | -2.4 | |
02/12/2022 |
5.36
|
7,915,200 | 5.20 | 5.50 | 4.85 | 131,400 | 116,600 | 0.1 | |
01/12/2022 |
5.20
|
10,077,500 | 4.87 | 5.21 | 4.91 | 1,600 | 47,920 | -0.3 | |
30/11/2022 |
4.87
|
7,597,800 | 4.56 | 4.88 | 4.49 | 79,200 | 102,100 | -0.1 | |
29/11/2022 |
4.56
|
10,440,900 | 4.27 | 4.56 | 4.13 | 99,100 | 73,000 | 0.1 | |
28/11/2022 |
4.27
|
1,755,000 | 4 | 4.27 | 4.21 | 2,000 | 0 | 0.0 | |
25/11/2022 |
4
|
4,652,600 | 3.74 | 4 | 3.76 | 105,200 | 33,700 | 0.3 | |
24/11/2022 |
3.74
|
3,695,800 | 3.74 | 3.93 | 3.50 | 136,600 | 17,200 | 0.5 | |
23/11/2022 |
3.74
|
3,555,100 | 4.02 | 4.11 | 3.74 | 1,700 | 121,800 | -0.5 | |
22/11/2022 |
4.02
|
7,116,400 | 3.93 | 4.20 | 3.93 | 6,100 | 146,500 | -0.6 | |
21/11/2022 |
3.93
|
8,796,400 | 3.67 | 3.93 | 3.64 | 4,500 | 149,300 | -0.6 | |
18/11/2022 |
3.67
|
5,720,500 | 3.44 | 3.67 | 3.21 | 31,300 | 173,200 | -0.6 | |
17/11/2022 |
3.44
|
4,100,500 | 3.21 | 3.44 | 3.27 | 40,500 | 125,200 | -0.3 | |
16/11/2022 |
3.21
|
5,680,900 | 3.01 | 3.21 | 2.80 | 397,500 | 0 | 1.4 | |
15/11/2022 |
3.01
|
1,703,700 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0.3 | |
14/11/2022 |
3.23
|
2,164,400 | 3.47 | 3.47 | 3.23 | 82,400 | 0 | 0.3 | |
11/11/2022 |
3.47
|
7,017,800 | 3.72 | 3.82 | 3.47 | 239,600 | 6,100 | 0.9 | |
10/11/2022 |
3.72
|
3,035,300 | 3.99 | 4.16 | 3.72 | 43,500 | 20,000 | 0.1 | |
09/11/2022 |
3.99
|
2,718,100 | 4.07 | 4.30 | 3.98 | 53,000 | 53,900 | -0.0 | |
08/11/2022 |
4.07
|
6,390,800 | 4.37 | 4.37 | 4.07 | 24,000 | 13,100 | 0.0 | |
07/11/2022 |
4.37
|
1,867,800 | 4.70 | 4.70 | 4.37 | 6,300 | 126,700 | -0.6 | |
04/11/2022 |
4.70
|
3,393,500 | 5.05 | 5.05 | 4.70 | 19,200 | 156,090 | -0.7 | |
03/11/2022 |
5.05
|
1,611,200 | 5.11 | 5.13 | 5 | 27,800 | 15,305 | 0.1 | |
02/11/2022 |
5.11
|
1,445,400 | 5.12 | 5.24 | 5.09 | 77,900 | 32,200 | 0.2 | |
01/11/2022 |
5.12
|
2,185,300 | 4.96 | 5.22 | 4.95 | 98,700 | 11,700 | 0.5 | |
31/10/2022 |
4.96
|
2,726,200 | 5.20 | 5.21 | 4.84 | 7,800 | 130,800 | -0.7 | |
28/10/2022 |
5.20
|
3,510,600 | 4.93 | 5.26 | 4.93 | 28,400 | 5,100 | 0.1 | |
27/10/2022 |
4.93
|
2,334,600 | 4.61 | 4.93 | 4.53 | 323,500 | 0 | 1.6 | |
26/10/2022 |
4.61
|
2,044,800 | 4.95 | 5.09 | 4.61 | 87,500 | 18,400 | 0.3 | |
25/10/2022 |
4.95
|
3,244,900 | 5.14 | 5.33 | 4.79 | 216,300 | 2,800 | 1.1 | |
24/10/2022 |
5.14
|
2,614,400 | 5.52 | 5.61 | 5.14 | 71,400 | 6,900 | 0.4 | |
21/10/2022 |
5.52
|
2,861,500 | 5.93 | 5.95 | 5.52 | 9,300 | 79,700 | -0.4 | |
20/10/2022 |
5.93
|
1,867,800 | 6.23 | 6.23 | 5.92 | 3,000 | 108,900 | -0.7 | |
19/10/2022 |
6.23
|
1,631,200 | 6.32 | 6.50 | 6.23 | 3,800 | 56,800 | -0.4 | |
18/10/2022 |
6.32
|
4,040,800 | 5.91 | 6.32 | 6.01 | 56,600 | 8,100 | 0.3 | |
17/10/2022 |
5.91
|
1,079,500 | 5.99 | 6.03 | 5.71 | 19,400 | 51,000 | -0.2 | |
14/10/2022 |
5.99
|
1,597,600 | 5.81 | 6.07 | 5.92 | 72,100 | 0 | 0.5 | |
13/10/2022 |
5.81
|
1,135,100 | 5.81 | 5.94 | 5.70 | 11,500 | 54,400 | -0.3 | |
12/10/2022 |
5.81
|
1,707,300 | 5.74 | 5.98 | 5.51 | 164,700 | 0 | 1.0 | |
11/10/2022 |
5.74
|
1,656,600 | 6.17 | 6.17 | 5.74 | 0 | 114,800 | -0.7 | |
10/10/2022 |
6.17
|
2,002,100 | 6.08 | 6.28 | 5.72 | 123,100 | 500 | 0.8 | |
07/10/2022 |
6.08
|
2,642,300 | 6.54 | 6.54 | 6.08 | 78,500 | 5,700 | 0.5 | |
06/10/2022 |
6.54
|
1,619,200 | 6.93 | 7.09 | 6.53 | 2,900 | 68,200 | -0.5 | |
05/10/2022 |
6.93
|
2,218,900 | 6.48 | 6.93 | 6.54 | 226,500 | 0 | 1.7 | |
04/10/2022 |
6.48
|
2,208,200 | 6.95 | 7.15 | 6.48 | 133,200 | 1,000 | 0.9 | |
03/10/2022 |
6.95
|
1,916,200 | 7.48 | 7.48 | 6.95 | 0 | 500 | -0.0 | |
30/09/2022 |
7.48
|
2,840,100 | 7.29 | 7.48 | 6.80 | 68,400 | 99,000 | -0.2 | |
29/09/2022 |
7.29
|
1,850,200 | 7.57 | 7.76 | 7.29 | 0 | 0 | -0.4 | |
28/09/2022 |
7.57
|
1,930,500 | 7.77 | 7.89 | 7.57 | 500 | 48,600 | -0.4 |