| 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) |
-0.50 | -9.09% | 24,759,800 | -6,690 | -0.0 |
5
5.50
5.10
|
|
2 tháng
(2024-07-18) |
-0.92 | -15.57% | 71,635,700 | 1,210 | 0.0 |
4.70
6.12
5.10
|
|
3 tháng
(2024-06-18) |
-1.02 | -16.94% | 118,699,000 | 310 | -0.0 |
4.70
6.31
5.10
|
|
6 tháng
(2024-03-20) |
-0.73 | -12.71% | 211,404,016 | -7,290 | -0.1 |
4.66
6.80
5.10
|
|
12 tháng
(2023-09-22) |
-4.71 | -48.50% | 341,193,980 | 40,810 | 0.5 |
4.66
12.33
5.10
|
|
24 tháng
(2023-08-11) |
-4.32 | -46.35% | 341,211,600 | 40,810 | 0.5 |
4.66
12.33
5.10
|
|
36 tháng
(2023-08-11) |
-4.32 | -46.35% | 341,211,600 | 40,810 | 0.5 |
4.66
12.33
5.10
|
|
60 tháng
(2023-08-11) |
-4.32 | -46.35% | 341,211,600 | 40,810 | 0.5 |
4.66
12.33
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
5.10
|
833,700 | 5.10 | 5.10 | 5 | 0 | 3,900 | -0.0 | |
| 13/09/2024 |
5
|
681,600 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 12/09/2024 |
5
|
170,200 | 5 | 5.10 | 5 | 100 | 0 | 0.0 | |
| 11/09/2024 |
5
|
930,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 10/09/2024 |
5
|
1,595,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 09/09/2024 |
5
|
1,183,900 | 5.20 | 5.20 | 5 | 3,900 | 0 | 0.0 | |
| 06/09/2024 |
5.10
|
399,900 | 5.20 | 5.20 | 5.10 | 10 | 0 | 0.0 | |
| 05/09/2024 |
5.20
|
1,101,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 04/09/2024 |
5.20
|
1,232,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 30/08/2024 |
5.20
|
759,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 29/08/2024 |
5.20
|
1,262,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 28/08/2024 |
5.30
|
1,652,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 27/08/2024 |
5.30
|
1,463,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 26/08/2024 |
5.40
|
922,600 | 5.30 | 5.50 | 5.30 | 0 | 10,700 | -0.1 | |
| 23/08/2024 |
5.40
|
1,593,400 | 5.40 | 5.40 | 5 | 0 | 0 | 0 | |
| 22/08/2024 |
5.50
|
573,700 | 5.50 | 5.50 | 5.30 | 0 | 4,200 | -0.0 | |
| 21/08/2024 |
5.50
|
1,438,000 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 20/08/2024 |
5.40
|
4,505,700 | 5.50 | 5.60 | 5.20 | 4,200 | 0 | 0.0 | |
| 19/08/2024 |
5.50
|
3,292,400 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 16/08/2024 |
5.60
|
3,005,900 | 5.40 | 5.60 | 5.40 | 0 | 70,000 | -0.4 | |
| 15/08/2024 |
5.40
|
1,683,800 | 5.60 | 5.60 | 5.30 | 10,700 | 0 | 0.1 | |
| 14/08/2024 |
5.60
|
1,716,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 13/08/2024 |
5.80
|
5,510,300 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 12/08/2024 |
5.80
|
4,678,200 | 5.60 | 5.90 | 5.60 | 0 | 25,000 | -0.1 | |
| 09/08/2024 |
5.60
|
5,328,100 | 5.20 | 5.70 | 5.20 | 70,000 | 0 | 0.4 | |
| 08/08/2024 |
5.20
|
3,329,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 07/08/2024 |
5.20
|
1,341,700 | 5 | 5.20 | 4.80 | 0 | 0 | 0 | |
| 06/08/2024 |
5
|
655,000 | 4.70 | 5 | 4.70 | 0 | 0 | 0 | |
| 05/08/2024 |
4.70
|
1,296,000 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 | |
| 02/08/2024 |
5.10
|
800,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 01/08/2024 |
5.30
|
1,182,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 31/07/2024 |
5.60
|
974,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 30/07/2024 |
5.60
|
1,157,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 29/07/2024 |
5.60
|
579,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 26/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 26/07/2024 |
5.70
|
2,337,400 | 5.80 | 6 | 5.60 | 25,000 | 0 | 0.1 | |
| 25/07/2024 |
5.73
|
2,094,300 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 24/07/2024 |
5.92
|
1,153,900 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 23/07/2024 |
5.83
|
1,041,900 | 6.12 | 6.12 | 5.73 | 0 | 3,000 | -0.0 | |
| 22/07/2024 |
6.12
|
4,754,300 | 5.73 | 6.60 | 5.73 | 0 | 0 | 0 | |
| 19/07/2024 |
5.83
|
1,281,400 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 | |
| 18/07/2024 |
5.92
|
975,300 | 5.83 | 5.92 | 5.73 | 100 | 0 | 0.0 | |
| 17/07/2024 |
5.83
|
1,814,700 | 6.02 | 6.02 | 5.63 | 0 | 0 | 0 | |
| 16/07/2024 |
6.02
|
1,351,700 | 6.02 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 15/07/2024 |
6.02
|
909,200 | 5.92 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 12/07/2024 |
5.92
|
2,701,200 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 11/07/2024 |
6.12
|
5,812,300 | 6.21 | 6.50 | 5.92 | 300 | 0 | 0.0 | |
| 10/07/2024 |
6.21
|
2,831,800 | 6.12 | 6.50 | 6.12 | 0 | 0 | 0 | |
| 09/07/2024 |
6.21
|
2,043,900 | 6.02 | 6.31 | 6.02 | 0 | 0 | 0 | |
| 08/07/2024 |
6.02
|
1,733,300 | 6.12 | 6.21 | 5.92 | 0 | 0 | 0 | |
| 05/07/2024 |
6.21
|
1,725,800 | 6.21 | 6.31 | 6.12 | 0 | 0 | 0 | |
| 04/07/2024 |
6.31
|
4,818,300 | 6.12 | 6.70 | 6.02 | 0 | 2,000 | -0.0 | |
| 03/07/2024 |
5.92
|
1,602,300 | 6.02 | 6.21 | 5.92 | 3,000 | 0 | 0.0 | |
| 02/07/2024 |
6.21
|
5,538,900 | 6.21 | 6.41 | 6.02 | 0 | 2,100 | -0.0 | |
| 01/07/2024 |
6.21
|
2,740,500 | 5.83 | 6.21 | 5.73 | 0 | 400 | -0.0 | |
| 28/06/2024 |
5.83
|
952,100 | 5.83 | 5.92 | 5.63 | 100 | 0 | 0.0 | |
| 27/06/2024 |
5.83
|
780,600 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 | |
| 26/06/2024 |
5.92
|
871,300 | 5.83 | 6.02 | 5.73 | 0 | 0 | 0 | |
| 25/06/2024 |
5.83
|
475,400 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 24/06/2024 |
5.83
|
2,216,100 | 6.02 | 6.12 | 5.73 | 200 | 0 | 0.0 | |
| 21/06/2024 |
6.02
|
1,977,100 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 | |
| 20/06/2024 |
6.21
|
1,395,800 | 6.12 | 6.31 | 6.02 | 0 | 0 | 0 | |
| 19/06/2024 |
6.12
|
1,535,700 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 | |
| 18/06/2024 |
6.02
|
1,235,300 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 17/06/2024 |
6.12
|
1,521,900 | 6.21 | 6.31 | 5.92 | 100 | 0 | 0.0 | |
| 14/06/2024 |
6.21
|
2,070,800 | 6.41 | 6.50 | 6.12 | 0 | 0 | 0 | |
| 13/06/2024 |
6.41
|
1,039,800 | 6.31 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 12/06/2024 |
6.41
|
1,126,200 | 6.41 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 11/06/2024 |
6.41
|
1,500,400 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 | |
| 10/06/2024 |
6.50
|
2,060,800 | 6.50 | 6.70 | 6.41 | 3,000 | 0 | 0.0 | |
| 07/06/2024 |
6.50
|
2,296,100 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
| 06/06/2024 |
6.50
|
1,311,300 | 6.60 | 6.70 | 6.31 | 0 | 0 | 0 | |
| 05/06/2024 |
6.60
|
4,165,300 | 6.21 | 6.80 | 6.12 | 0 | 0 | 0 | |
| 04/06/2024 |
6.21
|
1,879,700 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
| 03/06/2024 |
6.21
|
2,983,300 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 31/05/2024 |
6.41
|
3,130,600 | 6.80 | 6.89 | 6.31 | 2,000 | 0 | 0.0 | |
| 30/05/2024 |
6.80
|
4,397,800 | 6.60 | 6.99 | 6.41 | 0 | 0 | 0 | |
| 29/05/2024 |
6.41
|
7,812,400 | 5.73 | 6.41 | 5.63 | 100 | 10,000 | -0.1 | |
| 28/05/2024 |
5.73
|
756,600 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 27/05/2024 |
5.63
|
419,000 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 24/05/2024 |
5.63
|
1,765,600 | 5.73 | 5.83 | 5.53 | 0 | 36,700 | -0.2 | |
| 23/05/2024 |
5.73
|
1,046,600 | 5.73 | 5.83 | 5.53 | 0 | 400 | -0.0 | |
| 22/05/2024 |
5.73
|
1,862,700 | 5.53 | 5.92 | 5.53 | 0 | 0 | 0 | |
| 21/05/2024 |
5.53
|
805,200 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 20/05/2024 |
5.63
|
1,329,000 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 | |
| 17/05/2024 |
5.44
|
981,800 | 5.44 | 5.53 | 5.34 | 0 | 0 | 0 | |
| 16/05/2024 |
5.44
|
2,384,700 | 5.73 | 5.73 | 5.34 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.63
|
1,054,000 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 | |
| 14/05/2024 |
5.83
|
1,261,569 | 5.83 | 5.92 | 5.63 | 100 | 0 | 0.0 | |
| 13/05/2024 |
5.83
|
2,040,428 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 10/05/2024 |
5.73
|
1,829,949 | 5.83 | 5.92 | 5.44 | 0 | 0 | 0 | |
| 09/05/2024 |
5.83
|
3,514,967 | 5.63 | 6.02 | 5.63 | 8,900 | 0 | 0.1 | |
| 08/05/2024 |
5.53
|
3,868,988 | 4.85 | 5.53 | 4.76 | 10,100 | 0 | 0.1 | |
| 07/05/2024 |
4.95
|
435,602 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 | |
| 06/05/2024 |
4.95
|
473,915 | 4.95 | 4.95 | 4.76 | 0 | 5,000 | -0.0 | |
| 03/05/2024 |
4.85
|
463,652 | 4.85 | 4.95 | 4.76 | 0 | 0 | 0 | |
| 02/05/2024 |
4.76
|
394,604 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 | |
| 26/04/2024 |
4.76
|
779,844 | 4.76 | 4.76 | 4.66 | 5,100 | 0 | 0.0 | |
| 25/04/2024 |
4.76
|
201,984 | 4.76 | 4.85 | 4.66 | 400 | 0 | 0.0 | |
| 24/04/2024 |
4.66
|
569,091 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 | |
| 23/04/2024 |
4.76
|
404,491 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 | |