| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-23) |
0.44 | 4.17% | 7,717,400 | 0 | 0 |
10.47
11.10
10.80
|
|
2 tháng
(2024-11-25) |
0.44 | 4.17% | 13,995,700 | -5,000 | -0.1 |
10.29
11.10
10.80
|
|
3 tháng
(2024-10-24) |
0.30 | 2.85% | 18,643,100 | -5,000 | -0.1 |
10.15
11.10
10.80
|
|
6 tháng
(2024-07-26) |
-0.19 | -1.69% | 45,250,400 | -5,000 | -0.1 |
10.02
11.45
10.80
|
|
12 tháng
(2024-01-29) |
1.50 | 15.93% | 153,595,800 | -36,403 | -0.4 |
8.64
12.61
10.80
|
|
24 tháng
(2023-02-02) |
5.02 | 84.80% | 395,252,400 | -211,733 | -4.0 |
5.78
12.61
10.80
|
|
36 tháng
(2022-02-07) |
1.30 | 13.46% | 488,753,300 | -424,571 | -8.0 |
3.71
12.61
10.80
|
|
60 tháng
(2020-02-18) |
6.41 | 141.18% | 788,905,440 | -588,651 | -13.5 |
2.99
14.77
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/01/2023 |
5.82
|
459,300 | 5.44 | 5.82 | 5.46 | 0 | 0 | -0.0 | |
| 27/01/2023 |
5.44
|
183,800 | 5.29 | 5.45 | 5.34 | 0 | 0 | -0.0 | |
| 19/01/2023 |
5.29
|
45,600 | 5.27 | 5.31 | 4.99 | 0 | 0 | -0.0 | |
| 18/01/2023 |
5.27
|
73,400 | 5.19 | 5.38 | 5.23 | 0 | 0 | -0.0 | |
| 17/01/2023 |
5.19
|
74,000 | 5.10 | 5.25 | 5.11 | 0 | 0 | -0.0 | |
| 16/01/2023 |
5.10
|
95,800 | 5.23 | 5.24 | 5.10 | 0 | 0 | -0.0 | |
| 13/01/2023 |
5.23
|
56,800 | 5.31 | 5.31 | 5.23 | 0 | 0 | -0.0 | |
| 12/01/2023 |
5.31
|
41,100 | 5.33 | 5.33 | 5.16 | 0 | 0 | -0.0 | |
| 11/01/2023 |
5.33
|
31,200 | 5.28 | 5.49 | 5.29 | 0 | 0 | -0.0 | |
| 10/01/2023 |
5.28
|
90,500 | 5.28 | 5.28 | 5.22 | 0 | 0 | -0.0 | |
| 09/01/2023 |
5.28
|
136,600 | 5.28 | 5.37 | 5.23 | 0 | 0 | -0.0 | |
| 06/01/2023 |
5.28
|
128,200 | 5.34 | 5.37 | 5.27 | 0 | 0 | -0.0 | |
| 05/01/2023 |
5.34
|
50,200 | 5.40 | 5.49 | 5.34 | 0 | 0 | -0.0 | |
| 04/01/2023 |
5.40
|
97,400 | 5.38 | 5.48 | 5.34 | 0 | 0 | -0.0 | |
| 03/01/2023 |
5.38
|
166,900 | 5.32 | 5.38 | 5.28 | 0 | 0 | -0.0 | |
| 30/12/2022 |
5.32
|
59,800 | 5.26 | 5.37 | 5.25 | 0 | 0 | -0.0 | |
| 29/12/2022 |
5.26
|
68,400 | 5.26 | 5.36 | 5.26 | 0 | 0 | -0.0 | |
| 28/12/2022 |
5.26
|
157,000 | 5.41 | 5.41 | 5.20 | 0 | 0 | -0.0 | |
| 27/12/2022 |
5.41
|
66,100 | 5.23 | 5.41 | 5.20 | 0 | 0 | -0.0 | |
| 26/12/2022 |
5.23
|
227,600 | 5.58 | 5.58 | 5.23 | 0 | 0 | -0.0 | |
| 23/12/2022 |
5.58
|
112,300 | 5.54 | 5.71 | 5.38 | 0 | 0 | -0.0 | |
| 22/12/2022 |
5.54
|
203,200 | 5.60 | 5.90 | 5.24 | 0 | 0 | -0.0 | |
| 21/12/2022 |
5.60
|
366,200 | 5.36 | 5.65 | 5.36 | 0 | 0 | -0.0 | |
| 20/12/2022 |
5.36
|
88,700 | 5.45 | 5.45 | 5.23 | 0 | 0 | -0.0 | |
| 19/12/2022 |
5.45
|
304,300 | 5.37 | 5.74 | 5.41 | 0 | 0 | -0.0 | |
| 16/12/2022 |
5.37
|
137,400 | 5.31 | 5.41 | 5.18 | 0 | 4,527 | -0.0 | |
| 15/12/2022 |
5.31
|
318,000 | 5.22 | 5.31 | 5.13 | 0 | 0 | -0.0 | |
| 14/12/2022 |
5.22
|
44,200 | 5.24 | 5.37 | 5.21 | 0 | 0 | -0.0 | |
| 13/12/2022 |
5.24
|
116,000 | 5.23 | 5.25 | 5.13 | 0 | 0 | -0.0 | |
| 12/12/2022 |
5.23
|
166,700 | 5.27 | 5.41 | 5.23 | 0 | 0 | -0.0 | |
| 09/12/2022 |
5.27
|
173,300 | 5.28 | 5.28 | 5.01 | 0 | 0 | -0.0 | |
| 08/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07) | |||||||||
| 08/12/2022 |
5.28
|
157,100 | 4.99 | 5.30 | 5.12 | 0 | 0 | -0.0 | |
| 07/12/2022 |
4.99
|
145,700 | 5.17 | 5.17 | 4.89 | 0 | 0 | -0.0 | |
| 06/12/2022 |
5.17
|
242,300 | 5.35 | 5.35 | 5.16 | 0 | 0 | -0.0 | |
| 05/12/2022 |
5.35
|
227,600 | 5.28 | 5.63 | 5.34 | 0 | 5 | -0.0 | |
| 02/12/2022 |
5.28
|
137,600 | 5.26 | 5.46 | 5.08 | 0 | 0 | -0.0 | |
| 01/12/2022 |
5.26
|
569,000 | 4.92 | 5.26 | 4.92 | 0 | 0 | -0.0 | |
| 30/11/2022 |
4.92
|
214,900 | 4.90 | 4.96 | 4.86 | 0 | 0 | -0.0 | |
| 29/11/2022 |
4.90
|
238,900 | 4.88 | 4.95 | 4.74 | 0 | 0 | -0.0 | |
| 28/11/2022 |
4.88
|
306,000 | 4.68 | 4.92 | 4.69 | 0 | 0 | -0.0 | |
| 25/11/2022 |
4.68
|
90,600 | 4.49 | 4.68 | 4.50 | 0 | 0 | -0.0 | |
| 24/11/2022 |
4.49
|
114,000 | 4.45 | 4.52 | 4.38 | 0 | 0 | -0.0 | |
| 23/11/2022 |
4.45
|
99,400 | 4.45 | 4.54 | 4.45 | 0 | 0 | -0.0 | |
| 22/11/2022 |
4.45
|
316,500 | 4.45 | 4.68 | 4.45 | 0 | 0 | -0.0 | |
| 21/11/2022 |
4.45
|
245,100 | 4.38 | 4.56 | 4.23 | 0 | 0 | -0.0 | |
| 18/11/2022 |
4.38
|
346,400 | 4.22 | 4.49 | 3.99 | 0 | 0 | -0.0 | |
| 17/11/2022 |
4.22
|
155,000 | 3.97 | 4.24 | 4.06 | 0 | 0 | -0.0 | |
| 16/11/2022 |
3.97
|
364,400 | 3.71 | 3.97 | 3.45 | 0 | 0 | -0.0 | |
| 15/11/2022 |
3.71
|
332,100 | 3.99 | 3.99 | 3.71 | 0 | 0 | -0.0 | |
| 14/11/2022 |
3.99
|
155,800 | 4.06 | 4.06 | 3.79 | 0 | 0 | -0.0 | |
| 11/11/2022 |
4.06
|
91,100 | 4.04 | 4.22 | 3.91 | 0 | 0 | -0.0 | |
| 10/11/2022 |
4.04
|
436,800 | 4.34 | 4.34 | 4.04 | 0 | 0 | -0.0 | |
| 09/11/2022 |
4.34
|
87,400 | 4.33 | 4.53 | 4.33 | 0 | 600 | -0.0 | |
| 08/11/2022 |
4.33
|
83,500 | 4.27 | 4.34 | 3.99 | 0 | 0 | -0.0 | |
| 07/11/2022 |
4.27
|
297,900 | 4.59 | 4.59 | 4.27 | 0 | 30 | -0.0 | |
| 04/11/2022 |
4.59
|
107,600 | 4.69 | 4.69 | 4.45 | 0 | 0 | -0.0 | |
| 03/11/2022 |
4.69
|
188,000 | 4.78 | 4.80 | 4.60 | 0 | 0 | -0.0 | |
| 02/11/2022 |
4.78
|
115,500 | 4.70 | 4.88 | 4.73 | 0 | 0 | -0.0 | |
| 01/11/2022 |
4.70
|
137,400 | 4.74 | 4.92 | 4.70 | 0 | 0 | -0.0 | |
| 31/10/2022 |
4.74
|
237,600 | 5.08 | 5.16 | 4.73 | 0 | 0 | -0.0 | |
| 28/10/2022 |
5.08
|
88,300 | 5.08 | 5.31 | 5.08 | 0 | 0 | -0.0 | |
| 27/10/2022 |
5.08
|
94,600 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 | |
| 26/10/2022 |
4.92
|
124,100 | 4.86 | 5.14 | 4.76 | 0 | 0 | 0 | |
| 25/10/2022 |
4.86
|
233,900 | 5.21 | 5.27 | 4.85 | 0 | 0 | 0 | |
| 24/10/2022 |
5.21
|
317,600 | 5.60 | 5.85 | 5.21 | 0 | 0 | 0 | |
| 21/10/2022 |
5.60
|
299,100 | 6.02 | 6.08 | 5.60 | 0 | 0 | 0 | |
| 20/10/2022 |
6.02
|
72,100 | 6.12 | 6.12 | 6.01 | 0 | 0 | 0 | |
| 19/10/2022 |
6.12
|
51,800 | 6.17 | 6.25 | 6.12 | 0 | 0 | 0 | |
| 18/10/2022 |
6.17
|
178,000 | 6.06 | 6.24 | 6.10 | 0 | 0 | -0.0 | |
| 17/10/2022 |
6.06
|
73,500 | 6.12 | 6.12 | 6.02 | 0 | 0 | -0.0 | |
| 14/10/2022 |
6.12
|
384,700 | 5.94 | 6.12 | 5.94 | 0 | 0 | -0.0 | |
| 13/10/2022 |
5.94
|
73,600 | 6.01 | 6.06 | 5.90 | 0 | 0 | -0.0 | |
| 12/10/2022 |
6.01
|
134,000 | 5.84 | 6.10 | 5.56 | 0 | 200 | -0.0 | |
| 11/10/2022 |
5.84
|
204,100 | 6.27 | 6.33 | 5.84 | 0 | 0 | -0.0 | |
| 10/10/2022 |
6.27
|
216,300 | 6.40 | 6.40 | 5.98 | 0 | 0 | -0.0 | |
| 07/10/2022 |
6.40
|
368,900 | 6.88 | 6.88 | 6.40 | 0 | 0 | -0.0 | |
| 06/10/2022 |
6.88
|
117,300 | 7.20 | 7.27 | 6.88 | 0 | 0 | -0.0 | |
| 05/10/2022 |
7.20
|
75,800 | 7.07 | 7.26 | 7.11 | 0 | 0 | -0.0 | |
| 04/10/2022 |
7.07
|
93,000 | 7.13 | 7.41 | 6.95 | 0 | 0 | -0.0 | |
| 03/10/2022 |
7.13
|
174,400 | 7.66 | 7.74 | 7.13 | 0 | 0 | -0.0 | |
| 30/09/2022 |
7.66
|
166,800 | 7.46 | 7.66 | 7.13 | 0 | 0 | -0.0 | |
| 29/09/2022 |
7.46
|
189,100 | 7.46 | 7.70 | 7.45 | 0 | 0 | -0.0 | |
| 28/09/2022 |
7.46
|
94,900 | 7.70 | 7.70 | 7.42 | 0 | 0 | -0.0 | |
| 27/09/2022 |
7.70
|
176,700 | 7.59 | 7.80 | 7.58 | 0 | 1,400 | -0.0 | |
| 26/09/2022 |
7.59
|
175,200 | 7.89 | 7.89 | 7.50 | 0 | 0 | -0.0 | |
| 23/09/2022 |
7.89
|
254,100 | 7.85 | 8.05 | 7.81 | 0 | 0 | -0.0 | |
| 22/09/2022 |
7.85
|
144,700 | 7.75 | 7.89 | 7.68 | 0 | 0 | -0.0 | |
| 21/09/2022 |
7.75
|
110,400 | 7.81 | 7.93 | 7.75 | 0 | 0 | -0.0 | |
| 20/09/2022 |
7.81
|
105,300 | 7.78 | 7.85 | 7.73 | 0 | 0 | -0.0 | |
| 19/09/2022 |
7.78
|
291,400 | 7.93 | 8.09 | 7.78 | 0 | 0 | -0.0 | |
| 16/09/2022 |
7.93
|
229,700 | 8.09 | 8.09 | 7.58 | 0 | 76 | -0.0 | |
| 15/09/2022 |
8.09
|
206,900 | 8.01 | 8.21 | 8.01 | 0 | 0 | -0.0 | |
| 14/09/2022 |
8.01
|
207,500 | 8.13 | 8.17 | 7.89 | 0 | 0 | -0.0 | |
| 13/09/2022 |
8.13
|
145,200 | 8.21 | 8.21 | 8.09 | 0 | 0 | -0.0 | |
| 12/09/2022 |
8.21
|
259,800 | 8.01 | 8.21 | 8.05 | 0 | 0 | -0.0 | |
| 09/09/2022 |
8.01
|
241,500 | 8.05 | 8.09 | 7.89 | 0 | 0 | -0.0 | |
| 08/09/2022 |
8.05
|
221,500 | 8.05 | 8.17 | 7.97 | 0 | 0 | -0.0 | |
| 07/09/2022 |
8.05
|
292,800 | 8.32 | 8.40 | 8.01 | 0 | 0 | -0.0 | |
| 06/09/2022 |
8.32
|
472,100 | 8.44 | 8.44 | 8.28 | 0 | 0 | -0.0 | |
| 05/09/2022 |
8.44
|
486,000 | 8.52 | 8.63 | 8.32 | 0 | 0 | -0.0 | |