| 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) |
-0.33 | -4.90% | 89,993,800 | 1,024,669 | 6.7 |
6.34
6.87
6.36
|
|
2 tháng
(2024-07-18) |
-0.99 | -13.41% | 271,634,200 | 1,275,455 | 10.7 |
6.28
7.39
6.36
|
|
3 tháng
(2024-06-18) |
-1.80 | -21.95% | 401,696,100 | 1,452,973 | 12.3 |
6.28
8.32
6.36
|
|
6 tháng
(2024-03-20) |
-1.60 | -20% | 929,539,400 | -3,423,198 | -31.2 |
6.28
9.01
6.36
|
|
12 tháng
(2023-09-22) |
-3.78 | -37.14% | 1,784,020,000 | -388,573 | -5.5 |
6.28
10.18
6.36
|
|
24 tháng
(2022-09-27) |
-6.10 | -48.80% | 3,760,185,300 | -4,961,966 | -44.8 |
4.44
12.50
6.36
|
|
36 tháng
(2021-10-04) |
-6.32 | -49.69% | 5,124,087,700 | -7,263,310 | -108.6 |
4.44
23.80
6.36
|
|
60 tháng
(2019-10-14) |
2.08 | 47.98% | 5,777,846,400 | -20,622,248 | -289.0 |
2.14
23.80
6.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
6.36
|
3,314,700 | 6.40 | 6.50 | 6.33 | 97,300 | 2,000 | 0 | |
| 13/09/2024 |
6.40
|
2,739,900 | 6.37 | 6.40 | 6.33 | 378,600 | 1,100 | 2.4 | |
| 12/09/2024 |
6.35
|
4,497,000 | 6.41 | 6.43 | 6.33 | 376,800 | 0 | 2.4 | |
| 11/09/2024 |
6.34
|
4,283,800 | 6.40 | 6.44 | 6.28 | 63,500 | 369,200 | -1.9 | |
| 10/09/2024 |
6.41
|
4,346,400 | 6.45 | 6.55 | 6.36 | 158,800 | 230,748 | -0.5 | |
| 09/09/2024 |
6.42
|
3,999,300 | 6.53 | 6.54 | 6.41 | 74,300 | 291,900 | -1.4 | |
| 06/09/2024 |
6.54
|
3,595,500 | 6.60 | 6.61 | 6.50 | 92,800 | 45,630 | 0.3 | |
| 05/09/2024 |
6.60
|
4,405,400 | 6.60 | 6.70 | 6.55 | 164,450 | 84,533 | 0.5 | |
| 04/09/2024 |
6.61
|
4,333,500 | 6.51 | 6.64 | 6.50 | 367,600 | 0 | 2.4 | |
| 30/08/2024 |
6.66
|
3,151,100 | 6.67 | 6.72 | 6.65 | 123,100 | 126,100 | -0.0 | |
| 29/08/2024 |
6.67
|
3,542,100 | 6.74 | 6.76 | 6.66 | 107,900 | 600,870 | -3.3 | |
| 28/08/2024 |
6.74
|
4,242,000 | 6.80 | 6.83 | 6.66 | 58,700 | 31,000 | 0.2 | |
| 27/08/2024 |
6.79
|
3,902,500 | 6.80 | 6.84 | 6.74 | 1,000 | 42,900 | -0.3 | |
| 26/08/2024 |
6.83
|
8,639,800 | 6.76 | 6.99 | 6.76 | 726,900 | 284,700 | 3.0 | |
| 23/08/2024 |
6.74
|
4,514,700 | 6.75 | 6.82 | 6.70 | 29,100 | 474,600 | -3.0 | |
| 22/08/2024 |
6.76
|
5,179,100 | 6.84 | 6.84 | 6.71 | 3,400 | 192,400 | -1.3 | |
| 21/08/2024 |
6.81
|
4,811,600 | 6.89 | 6.89 | 6.74 | 14,800 | 153,800 | -1.0 | |
| 20/08/2024 |
6.87
|
12,297,500 | 6.73 | 6.93 | 6.65 | 953,700 | 4,600 | 6.4 | |
| 19/08/2024 |
6.73
|
7,512,600 | 6.74 | 6.78 | 6.65 | 296,600 | 33,300 | 1.8 | |
| 16/08/2024 |
6.69
|
13,545,400 | 6.33 | 6.70 | 6.28 | 174,000 | 458,400 | -1.9 | |
| 15/08/2024 |
6.28
|
7,016,200 | 6.39 | 6.39 | 6.20 | 33,900 | 9,000 | 0.2 | |
| 14/08/2024 |
6.39
|
4,709,800 | 6.54 | 6.54 | 6.39 | 231,100 | 117,300 | 0.7 | |
| 13/08/2024 |
6.42
|
5,897,000 | 6.49 | 6.53 | 6.40 | 232,800 | 36,900 | 1.3 | |
| 12/08/2024 |
6.45
|
5,878,600 | 6.59 | 6.59 | 6.41 | 9,909 | 257,500 | -1.6 | |
| 09/08/2024 |
6.55
|
8,206,400 | 6.54 | 6.73 | 6.50 | 127,410 | 222,100 | -0.6 | |
| 08/08/2024 |
6.48
|
13,643,200 | 6.38 | 6.54 | 6.32 | 39,900 | 5,500 | 0.2 | |
| 07/08/2024 |
6.39
|
7,075,500 | 6.45 | 6.45 | 6.31 | 800 | 144,300 | -0.9 | |
| 06/08/2024 |
6.39
|
7,734,500 | 6.32 | 6.45 | 6.17 | 498,700 | 142,000 | 2.3 | |
| 05/08/2024 |
6.31
|
13,359,400 | 6.54 | 6.67 | 6.31 | 42,700 | 1,492,622 | -9.5 | |
| 02/08/2024 |
6.78
|
7,715,700 | 6.71 | 6.80 | 6.50 | 218,200 | 600,200 | -2.6 | |
| 01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/08/2024 |
6.80
|
6,222,800 | 7.13 | 7.13 | 6.78 | 23,900 | 79,100 | -0.4 | |
| 31/07/2024 |
6.97
|
21,312,600 | 7.09 | 7.15 | 6.95 | 1,530,900 | 90,600 | 11.2 | |
| 30/07/2024 |
6.96
|
6,439,500 | 6.96 | 7.09 | 6.89 | 574,330 | 1,200 | 4.4 | |
| 29/07/2024 |
6.91
|
12,418,500 | 7.18 | 7.23 | 6.87 | 6,500 | 231,900 | -1.8 | |
| 26/07/2024 |
7.10
|
3,019,800 | 7.02 | 7.10 | 6.98 | 34,800 | 14,300 | 0.2 | |
| 25/07/2024 |
6.94
|
4,252,600 | 6.98 | 7.05 | 6.89 | 4,100 | 102,600 | -0.8 | |
| 24/07/2024 |
6.98
|
5,844,500 | 6.84 | 7.02 | 6.84 | 233,700 | 39,600 | 1.5 | |
| 23/07/2024 |
6.82
|
4,912,000 | 7.19 | 7.26 | 6.82 | 236,130 | 191,571 | 0.3 | |
| 22/07/2024 |
7.18
|
12,036,300 | 7.30 | 7.55 | 7.16 | 180,900 | 128,500 | 0.4 | |
| 19/07/2024 |
7.30
|
4,737,100 | 7.45 | 7.45 | 7.26 | 12,700 | 9,700 | 0.0 | |
| 18/07/2024 |
7.39
|
5,663,000 | 7.28 | 7.39 | 7.28 | 229,500 | 51,200 | 1.4 | |
| 17/07/2024 |
7.27
|
13,325,900 | 7.78 | 7.85 | 7.19 | 171,500 | 10,200 | 1.3 | |
| 16/07/2024 |
7.73
|
10,592,200 | 7.95 | 7.96 | 7.64 | 14,800 | 310,900 | -2.5 | |
| 15/07/2024 |
7.88
|
11,852,000 | 7.93 | 8.01 | 7.85 | 22,300 | 105,240 | -0.7 | |
| 12/07/2024 |
7.85
|
3,967,000 | 7.99 | 7.99 | 7.83 | 8,300 | 197,700 | -1.6 | |
| 11/07/2024 |
7.95
|
3,471,500 | 7.99 | 8.09 | 7.94 | 0 | 0 | 0 | |
| 10/07/2024 |
7.95
|
3,703,700 | 8.07 | 8.08 | 7.94 | 8,448 | 3,600 | 0.0 | |
| 09/07/2024 |
8.04
|
6,464,600 | 7.82 | 8.18 | 7.80 | 611,100 | 1,800 | 5.4 | |
| 08/07/2024 |
7.81
|
3,140,300 | 7.87 | 7.94 | 7.77 | 6,000 | 49,800 | -0.4 | |
| 05/07/2024 |
7.77
|
3,084,300 | 7.82 | 7.89 | 7.77 | 5,700 | 2,600 | 0.0 | |
| 04/07/2024 |
7.84
|
4,370,500 | 7.84 | 8.04 | 7.83 | 7,400 | 45,100 | -0.3 | |
| 03/07/2024 |
7.73
|
2,394,000 | 7.80 | 7.80 | 7.71 | 20,800 | 5,800 | 0.1 | |
| 02/07/2024 |
7.72
|
2,689,000 | 7.71 | 7.77 | 7.69 | 6,500 | 39,500 | -0.3 | |
| 01/07/2024 |
7.68
|
2,840,500 | 7.62 | 7.70 | 7.57 | 70,400 | 4,900 | 0.5 | |
| 28/06/2024 |
7.59
|
5,042,800 | 7.91 | 7.91 | 7.59 | 8,600 | 136,800 | -1.1 | |
| 27/06/2024 |
7.85
|
2,882,600 | 7.88 | 7.94 | 7.81 | 20,100 | 2,500 | 0.2 | |
| 26/06/2024 |
7.88
|
4,280,300 | 7.89 | 7.98 | 7.77 | 4,900 | 1,300 | 0.0 | |
| 25/06/2024 |
7.83
|
4,064,800 | 7.91 | 7.95 | 7.82 | 12,700 | 1,800 | 0.1 | |
| 24/06/2024 |
7.86
|
10,024,200 | 8.15 | 8.24 | 7.82 | 185,200 | 127,390 | 0.5 | |
| 21/06/2024 |
8.09
|
5,761,700 | 8.11 | 8.25 | 8.07 | 3,600 | 66,600 | -0.6 | |
| 20/06/2024 |
8.14
|
6,880,300 | 8.32 | 8.37 | 8.09 | 10,200 | 29,900 | -0.2 | |
| 19/06/2024 |
8.32
|
13,435,200 | 8.23 | 8.43 | 8.22 | 2,200 | 18,000 | -0.1 | |
| 18/06/2024 |
8.20
|
5,794,500 | 8.26 | 8.26 | 8.16 | 165,400 | 27,200 | 1.2 | |
| 17/06/2024 |
8.12
|
9,745,300 | 8.18 | 8.27 | 8.09 | 10,600 | 3,000 | 0.1 | |
| 14/06/2024 |
8
|
13,750,600 | 8.54 | 8.70 | 8 | 67,300 | 44,900 | 0.2 | |
| 13/06/2024 |
8.53
|
6,568,200 | 8.65 | 8.66 | 8.53 | 0 | 0 | 0 | |
| 12/06/2024 |
8.55
|
9,076,000 | 8.55 | 8.64 | 8.47 | 21,400 | 55,600 | -0.3 | |
| 11/06/2024 |
8.53
|
14,213,200 | 8.72 | 8.73 | 8.45 | 13,700 | 310,700 | -2.8 | |
| 10/06/2024 |
8.68
|
11,933,300 | 8.75 | 8.89 | 8.64 | 0 | 1,810,450 | -17.5 | |
| 07/06/2024 |
8.74
|
12,815,900 | 8.83 | 8.85 | 8.61 | 134,800 | 513,700 | -3.6 | |
| 06/06/2024 |
8.81
|
10,935,200 | 9.02 | 9.07 | 8.74 | 54,884 | 1,686,680 | -16.0 | |
| 05/06/2024 |
9.01
|
29,821,600 | 8.64 | 9.23 | 8.64 | 2,388,990 | 476,500 | 18.8 | |
| 04/06/2024 |
8.64
|
15,817,400 | 8.67 | 8.77 | 8.50 | 508,300 | 27,100 | 4.6 | |
| 03/06/2024 |
8.66
|
20,307,200 | 8.85 | 8.85 | 8.60 | 691,900 | 972,081 | -2.7 | |
| 31/05/2024 |
8.72
|
14,812,300 | 8.82 | 8.95 | 8.66 | 412,700 | 54,300 | 3.5 | |
| 30/05/2024 |
8.72
|
19,628,700 | 8.60 | 8.90 | 8.55 | 373,800 | 84,570 | 2.8 | |
| 29/05/2024 |
8.46
|
27,553,100 | 7.95 | 8.46 | 7.89 | 956,300 | 220,600 | 6.8 | |
| 28/05/2024 |
7.92
|
3,922,600 | 7.90 | 7.95 | 7.86 | 600 | 13,400 | -0.1 | |
| 27/05/2024 |
7.85
|
3,687,300 | 7.74 | 7.88 | 7.74 | 24,400 | 1,000 | 0.2 | |
| 24/05/2024 |
7.73
|
11,108,100 | 7.98 | 8.08 | 7.55 | 228,100 | 461,099 | -2.0 | |
| 23/05/2024 |
8.02
|
10,627,100 | 8.11 | 8.15 | 7.86 | 12,320 | 1,132,100 | -9.9 | |
| 22/05/2024 |
8.11
|
10,494,800 | 8.14 | 8.36 | 8.09 | 44,100 | 103,800 | -0.5 | |
| 21/05/2024 |
8.11
|
7,929,800 | 8.23 | 8.23 | 8.02 | 95,000 | 135,550 | -0.4 | |
| 20/05/2024 |
8.17
|
15,806,600 | 7.95 | 8.27 | 7.89 | 1,446,000 | 430,500 | 9.1 | |
| 17/05/2024 |
7.84
|
7,078,400 | 7.73 | 7.92 | 7.73 | 287,500 | 99,700 | 1.6 | |
| 16/05/2024 |
7.73
|
4,331,900 | 7.73 | 7.83 | 7.72 | 170,200 | 89,500 | 0.7 | |
| 15/05/2024 |
7.71
|
5,322,600 | 7.64 | 7.82 | 7.62 | 263,200 | 13,400 | 2.1 | |
| 14/05/2024 |
7.62
|
3,026,100 | 7.74 | 7.74 | 7.61 | 23,600 | 21,000 | 0.0 | |
| 13/05/2024 |
7.68
|
5,218,100 | 7.81 | 7.81 | 7.61 | 136,200 | 112,800 | 0.2 | |
| 10/05/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/05/2024 |
7.59
|
6,175,300 | 7.73 | 7.74 | 7.55 | 25,600 | 426,300 | -3.3 | |
| 09/05/2024 |
7.65
|
6,919,000 | 7.82 | 7.85 | 7.62 | 32,700 | 1,211,600 | -10.0 | |
| 08/05/2024 |
7.79
|
8,458,700 | 7.59 | 7.93 | 7.52 | 236,700 | 162,600 | 0.6 | |
| 07/05/2024 |
7.65
|
4,181,800 | 7.71 | 7.72 | 7.55 | 215,900 | 50,900 | 1.4 | |
| 06/05/2024 |
7.67
|
6,020,800 | 7.63 | 7.67 | 7.54 | 517,500 | 27,335 | 4.1 | |
| 03/05/2024 |
7.48
|
4,329,600 | 7.72 | 7.73 | 7.45 | 28,100 | 74,800 | -0.4 | |
| 02/05/2024 |
7.57
|
4,440,600 | 7.42 | 7.60 | 7.34 | 87,400 | 69,600 | 0.2 | |
| 26/04/2024 |
7.33
|
3,250,400 | 7.27 | 7.41 | 7.27 | 10,800 | 9,200 | 0.0 | |
| 25/04/2024 |
7.32
|
3,263,700 | 7.45 | 7.45 | 7.27 | 20,800 | 9,900 | 0.1 | |
| 24/04/2024 |
7.42
|
4,008,800 | 7.35 | 7.45 | 7.29 | 445,400 | 181,100 | 2.1 | |
| 23/04/2024 |
7.26
|
3,517,300 | 7.26 | 7.36 | 7.15 | 4,500 | 0 | 0.0 | |