Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 3,675,000 | 83,600 | 0.3 |
3.20
3.50
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.53% | 9,823,800 | 67,900 | 0.2 |
3.20
3.80
3.40
|
3 tháng
(2024-06-21) |
-1.10 | -24.44% | 29,024,200 | 307,776 | 1.2 |
3.20
4.50
3.40
|
6 tháng
(2024-03-25) |
-1.20 | -26.09% | 70,657,521 | 302,766 | 1.2 |
3.20
4.70
3.40
|
12 tháng
(2023-09-25) |
-1.30 | -27.66% | 204,866,269 | 495,991 | 2.3 |
3.20
5.50
3.40
|
24 tháng
(2022-09-30) |
-3 | -46.88% | 575,617,974 | -419,461 | -3.3 |
3.20
6.40
3.40
|
36 tháng
(2021-10-05) |
-6.97 | -67.23% | 963,685,165 | 212,303 | 7.6 |
3.20
16.54
3.40
|
60 tháng
(2019-10-16) |
-23.03 | -87.13% | 1,696,368,568 | 484,703 | 6.8 |
3.20
48.66
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
4.80
|
894,990 | 4.90 | 5 | 4.70 | 47,400 | 0 | 0.2 | |
13/02/2023 |
4.90
|
1,318,904 | 4.80 | 5 | 4.70 | 0 | 0 | 0 | |
10/02/2023 |
4.80
|
1,730,165 | 4.70 | 5.10 | 4.60 | 30,100 | 3,200 | 0.1 | |
09/02/2023 |
4.70
|
567,885 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
08/02/2023 |
4.70
|
785,167 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
07/02/2023 |
4.60
|
1,375,431 | 4.80 | 4.90 | 4.60 | 3,200 | 0 | 0.0 | |
06/02/2023 |
4.80
|
1,122,682 | 4.90 | 4.90 | 4.70 | 2,700 | 0 | 0.0 | |
03/02/2023 |
4.90
|
740,880 | 4.80 | 4.90 | 4.80 | 2,300 | 0 | 0.0 | |
02/02/2023 |
4.80
|
1,592,679 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 | |
01/02/2023 |
4.80
|
2,563,933 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 | |
31/01/2023 |
5.10
|
2,417,927 | 4.90 | 5.30 | 4.90 | 0 | 500 | -0.0 | |
30/01/2023 |
4.90
|
1,563,666 | 4.90 | 5 | 4.80 | 0 | 0 | 0 | |
27/01/2023 |
4.90
|
3,203,314 | 4.70 | 5 | 4.70 | 11,000 | 0 | 0.1 | |
19/01/2023 |
4.70
|
1,239,129 | 4.50 | 4.70 | 4.40 | 600 | 107 | 0.0 | |
18/01/2023 |
4.50
|
949,450 | 4.40 | 4.60 | 4.40 | 0 | 100 | -0.0 | |
17/01/2023 |
4.40
|
369,274 | 4.30 | 4.50 | 4.30 | 100 | 0 | 0.0 | |
16/01/2023 |
4.30
|
241,310 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
13/01/2023 |
4.40
|
968,300 | 4.50 | 4.50 | 4.30 | 2,100 | 0 | 0.0 | |
12/01/2023 |
4.50
|
417,392 | 4.50 | 4.60 | 4.40 | 300 | 0 | 0.0 | |
11/01/2023 |
4.50
|
664,071 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
10/01/2023 |
4.40
|
341,474 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
09/01/2023 |
4.40
|
804,329 | 4.40 | 4.50 | 4.30 | 42,600 | 0 | 0.2 | |
06/01/2023 |
4.40
|
578,900 | 4.40 | 4.50 | 4.30 | 3,000 | 0 | 0.0 | |
05/01/2023 |
4.40
|
519,417 | 4.50 | 4.50 | 4.30 | 6,900 | 0 | 0.0 | |
04/01/2023 |
4.50
|
929,514 | 4.40 | 4.70 | 4.40 | 3,100 | 0 | 0.0 | |
03/01/2023 |
4.40
|
1,178,329 | 4 | 4.40 | 4 | 0 | 32,482 | -0.1 | |
30/12/2022 |
4
|
337,578 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
29/12/2022 |
4
|
525,343 | 4.10 | 4.20 | 4 | 100 | 0 | 0.0 | |
28/12/2022 |
4.10
|
280,068 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
27/12/2022 |
4.10
|
705,884 | 3.90 | 4.10 | 3.80 | 400 | 180,000 | -0.7 | |
26/12/2022 |
3.90
|
890,284 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 | |
23/12/2022 |
4.20
|
272,338 | 4.30 | 4.30 | 4.10 | 100 | 0 | 0.0 | |
22/12/2022 |
4.30
|
483,862 | 4.30 | 4.40 | 4.20 | 600 | 0 | 0.0 | |
21/12/2022 |
4.30
|
685,103 | 4.20 | 4.40 | 4.10 | 300 | 0 | 0.0 | |
20/12/2022 |
4.20
|
1,412,632 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
19/12/2022 |
4.50
|
1,107,795 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
16/12/2022 |
4.60
|
1,359,426 | 4.70 | 4.70 | 4.40 | 500 | 0 | 0.0 | |
15/12/2022 |
4.70
|
722,867 | 4.70 | 4.90 | 4.60 | 0 | 10,000 | -0.0 | |
14/12/2022 |
4.70
|
1,178,859 | 4.60 | 4.80 | 4.60 | 0 | 41,000 | -0.2 | |
13/12/2022 |
4.60
|
1,048,360 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
12/12/2022 |
4.60
|
1,608,179 | 4.50 | 4.80 | 4.40 | 0 | 10,000 | -0.0 | |
09/12/2022 |
4.50
|
1,090,113 | 4.60 | 4.70 | 4.40 | 2,900 | 0 | 0.0 | |
08/12/2022 |
4.60
|
1,186,964 | 4.30 | 4.70 | 4.30 | 0 | 20,000 | -0.1 | |
07/12/2022 |
4.30
|
1,181,895 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 | |
06/12/2022 |
4.50
|
2,252,783 | 4.90 | 4.90 | 4.50 | 0 | 200 | -0.0 | |
05/12/2022 |
4.90
|
3,002,388 | 5 | 5.20 | 4.90 | 0 | 20,500 | -0.1 | |
02/12/2022 |
5
|
1,513,594 | 4.80 | 5 | 4.50 | 9,700 | 20,000 | -0.1 | |
01/12/2022 |
4.80
|
2,641,496 | 4.60 | 5 | 4.60 | 3,400 | 20,000 | -0.1 | |
30/11/2022 |
4.60
|
1,574,399 | 4.60 | 4.70 | 4.40 | 3,600 | 0 | 0.0 | |
29/11/2022 |
4.60
|
2,553,669 | 4.50 | 4.80 | 4.30 | 3,700 | 0 | 0.0 | |
28/11/2022 |
4.50
|
1,856,484 | 4.10 | 4.50 | 4.20 | 5,000 | 10,000 | -0.0 | |
25/11/2022 |
4.10
|
1,129,819 | 3.90 | 4.20 | 3.90 | 0 | 20,000 | -0.1 | |
24/11/2022 |
3.90
|
726,223 | 3.90 | 4 | 3.70 | 0 | 0 | 0 | |
23/11/2022 |
3.90
|
940,400 | 4.20 | 4.30 | 3.90 | 1,500 | 0 | 0.0 | |
22/11/2022 |
4.20
|
2,396,021 | 4.10 | 4.50 | 4 | 2,000 | 40,000 | -0.2 | |
21/11/2022 |
4.10
|
1,014,006 | 4 | 4.20 | 3.60 | 0 | 0 | 0 | |
18/11/2022 |
4
|
741,264 | 3.90 | 4 | 3.70 | 500 | 0 | 0.0 | |
17/11/2022 |
3.90
|
791,755 | 3.70 | 4 | 3.70 | 0 | 0 | 0 | |
16/11/2022 |
3.70
|
1,186,623 | 3.40 | 3.70 | 3.10 | 9,000 | 0 | 0.0 | |
15/11/2022 |
3.40
|
473,074 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
14/11/2022 |
3.70
|
588,417 | 4.10 | 4.10 | 3.70 | 400 | 0 | 0.0 | |
11/11/2022 |
4.10
|
612,220 | 4.30 | 4.50 | 4 | 5,000 | 0 | 0.0 | |
10/11/2022 |
4.30
|
551,968 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 | |
09/11/2022 |
4.70
|
348,223 | 4.50 | 4.80 | 4.50 | 4,000 | 0 | 0.0 | |
08/11/2022 |
4.50
|
315,703 | 4.40 | 4.60 | 4.30 | 2,500 | 0 | 0.0 | |
07/11/2022 |
4.40
|
397,077 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 | |
04/11/2022 |
4.70
|
763,157 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 | |
03/11/2022 |
4.70
|
376,720 | 4.90 | 4.90 | 4.70 | 28,600 | 0 | 0.1 | |
02/11/2022 |
4.90
|
265,203 | 4.90 | 5 | 4.80 | 0 | 0 | 0 | |
01/11/2022 |
4.90
|
382,656 | 4.80 | 5 | 4.80 | 54,000 | 0 | 0.3 | |
31/10/2022 |
4.80
|
444,197 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 | |
28/10/2022 |
4.70
|
552,789 | 4.80 | 5 | 4.70 | 4,600 | 40,000 | -0.2 | |
27/10/2022 |
4.80
|
497,674 | 4.40 | 4.80 | 4.40 | 28,800 | 30,000 | -0.0 | |
26/10/2022 |
4.40
|
327,409 | 4.50 | 4.70 | 4.30 | 1,000 | 5,000 | -0.0 | |
25/10/2022 |
4.50
|
1,034,422 | 4.50 | 4.70 | 4.10 | 16,500 | 0 | 0.1 | |
24/10/2022 |
4.50
|
743,992 | 5 | 5.20 | 4.50 | 30,500 | 0 | 0.1 | |
21/10/2022 |
5
|
1,003,700 | 5.50 | 5.50 | 5 | 171,800 | 0 | 0.9 | |
20/10/2022 |
5.50
|
254,110 | 5.40 | 5.50 | 5.30 | 2,000 | 0 | 0.0 | |
19/10/2022 |
5.40
|
406,250 | 5.50 | 5.60 | 5.30 | 1,300 | 0 | 0.0 | |
18/10/2022 |
5.50
|
533,460 | 5.30 | 5.60 | 5.30 | 3,000 | 50,000 | -0.3 | |
17/10/2022 |
5.30
|
304,944 | 5.40 | 5.40 | 5.20 | 10,000 | 0 | 0.1 | |
14/10/2022 |
5.40
|
529,473 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 | |
13/10/2022 |
5.20
|
349,032 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
12/10/2022 |
5.10
|
494,033 | 4.90 | 5.20 | 4.90 | 0 | 7,000 | -0.0 | |
11/10/2022 |
4.90
|
750,617 | 5.40 | 5.40 | 4.90 | 0 | 3 | -0.0 | |
10/10/2022 |
5.40
|
525,847 | 5.20 | 5.40 | 5 | 0 | 0 | 0 | |
07/10/2022 |
5.20
|
752,139 | 5.70 | 5.70 | 5.20 | 0 | 4,000 | -0.0 | |
06/10/2022 |
5.70
|
427,461 | 6 | 6.10 | 5.60 | 0 | 1 | -0.0 | |
05/10/2022 |
6
|
423,977 | 5.60 | 6 | 5.60 | 2,000 | 1,300 | 0.0 | |
04/10/2022 |
5.60
|
795,226 | 5.90 | 6.20 | 5.60 | 4,000 | 3,400 | 0.0 | |
03/10/2022 |
5.90
|
489,673 | 6.40 | 6.50 | 5.90 | 1,000 | 2,000 | -0.0 | |
30/09/2022 |
6.40
|
939,348 | 6.70 | 6.70 | 6.20 | 0 | 7,000 | -0.0 | |
29/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
29/09/2022 |
6.70
|
366,211 | 6.82 | 7.30 | 6.70 | 500 | 0 | 0.0 | |
28/09/2022 |
6.82
|
704,826 | 7.01 | 7.01 | 6.73 | 3,000 | 0 | 0.0 | |
27/09/2022 |
7.01
|
537,618 | 7.10 | 7.29 | 6.92 | 0 | 0 | 0 | |
26/09/2022 |
7.10
|
1,066,200 | 7.48 | 7.66 | 6.92 | 0 | 3,000 | -0.0 | |
23/09/2022 |
7.48
|
1,338,772 | 7.20 | 7.66 | 7.20 | 1 | 2,000 | -0.0 | |
22/09/2022 |
7.20
|
867,004 | 6.92 | 7.29 | 6.82 | 500 | 1,000 | -0.0 | |
21/09/2022 |
6.92
|
299,402 | 7.01 | 7.10 | 6.82 | 0 | 0 | 0 | |
20/09/2022 |
7.01
|
472,242 | 6.82 | 7.10 | 6.73 | 100 | 0 | 0.0 |