| 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) |
-0.19 | -5% | 5,347,900 | -14,400 | -0.1 |
3.54
3.81
3.54
|
|
2 tháng
(2024-07-18) |
-0.40 | -9.98% | 10,369,300 | -28,225 | -0.1 |
3.54
4.02
3.54
|
|
3 tháng
(2024-06-18) |
-0.46 | -11.23% | 14,360,500 | -37,825 | -0.2 |
3.54
4.08
3.54
|
|
6 tháng
(2024-03-20) |
-0.69 | -16.14% | 45,015,200 | -49,725 | -0.2 |
3.54
4.44
3.54
|
|
12 tháng
(2023-09-22) |
-0.77 | -17.60% | 82,889,400 | -95,025 | -0.3 |
3.54
5.42
3.54
|
|
24 tháng
(2022-09-27) |
-1.44 | -28.48% | 126,258,300 | -2,525 | 1.5 |
3.10
5.42
3.54
|
|
36 tháng
(2021-10-04) |
-5.13 | -58.72% | 274,992,900 | -93,825 | 1.5 |
3.10
12.25
3.54
|
|
60 tháng
(2020-12-31) |
-7.82 | -68.41% | 358,055,000 | 14,175 | 0.9 |
3.10
14.81
3.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
3.54
|
175,900 | 3.36 | 3.60 | 3.36 | 9,600 | 0 | 0 | |
| 13/09/2024 |
3.61
|
37,300 | 3.67 | 3.67 | 3.61 | 0 | 900 | -0.0 | |
| 12/09/2024 |
3.67
|
62,900 | 3.65 | 3.67 | 3.61 | 700 | 0 | 0.0 | |
| 11/09/2024 |
3.62
|
58,200 | 3.63 | 3.65 | 3.60 | 0 | 0 | 0 | |
| 10/09/2024 |
3.60
|
1,125,500 | 3.65 | 3.65 | 3.60 | 900 | 0 | 0.0 | |
| 09/09/2024 |
3.65
|
21,200 | 3.69 | 3.69 | 3.61 | 0 | 400 | -0.0 | |
| 06/09/2024 |
3.68
|
1,254,400 | 3.63 | 3.68 | 3.58 | 0 | 7,600 | -0.0 | |
| 05/09/2024 |
3.62
|
802,400 | 3.54 | 3.62 | 3.54 | 0 | 1,700 | -0.0 | |
| 04/09/2024 |
3.61
|
789,600 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 | |
| 30/08/2024 |
3.65
|
89,700 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 | |
| 29/08/2024 |
3.66
|
183,400 | 3.70 | 3.70 | 3.66 | 5,600 | 0 | 0.0 | |
| 28/08/2024 |
3.68
|
44,600 | 3.71 | 3.73 | 3.68 | 0 | 3,700 | -0.0 | |
| 27/08/2024 |
3.71
|
13,400 | 3.67 | 3.73 | 3.67 | 0 | 800 | -0.0 | |
| 26/08/2024 |
3.71
|
83,500 | 3.80 | 3.80 | 3.69 | 0 | 4,500 | -0.0 | |
| 23/08/2024 |
3.76
|
174,100 | 3.77 | 3.77 | 3.69 | 2,600 | 4,300 | -0.0 | |
| 22/08/2024 |
3.77
|
42,600 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 | |
| 21/08/2024 |
3.81
|
60,800 | 3.81 | 3.82 | 3.76 | 0 | 2,300 | -0.0 | |
| 20/08/2024 |
3.81
|
147,400 | 3.83 | 3.83 | 3.70 | 5,400 | 0 | 0.0 | |
| 19/08/2024 |
3.80
|
356,900 | 3.75 | 3.84 | 3.75 | 800 | 4,200 | -0.0 | |
| 16/08/2024 |
3.75
|
56,300 | 3.68 | 3.75 | 3.68 | 5,600 | 0 | 0.0 | |
| 15/08/2024 |
3.68
|
40,200 | 3.68 | 3.70 | 3.67 | 600 | 0 | 0.0 | |
| 14/08/2024 |
3.68
|
10,000 | 3.66 | 3.70 | 3.66 | 0 | 0 | 0 | |
| 13/08/2024 |
3.66
|
44,200 | 3.70 | 3.70 | 3.65 | 500 | 300 | 0.0 | |
| 12/08/2024 |
3.72
|
24,100 | 3.70 | 3.72 | 3.68 | 200 | 0 | 0.0 | |
| 09/08/2024 |
3.68
|
83,200 | 3.66 | 3.73 | 3.64 | 500 | 0 | 0.0 | |
| 08/08/2024 |
3.72
|
25,200 | 3.70 | 3.72 | 3.67 | 0 | 0 | 0 | |
| 07/08/2024 |
3.70
|
71,300 | 3.74 | 3.74 | 3.66 | 1,900 | 0 | 0.0 | |
| 06/08/2024 |
3.72
|
84,200 | 3.76 | 3.76 | 3.60 | 0 | 625 | -0.0 | |
| 05/08/2024 |
3.70
|
210,800 | 3.75 | 3.83 | 3.60 | 6,100 | 0 | 0.0 | |
| 02/08/2024 |
3.80
|
94,300 | 3.83 | 3.83 | 3.73 | 0 | 1,600 | -0.0 | |
| 01/08/2024 |
3.83
|
109,500 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 | |
| 31/07/2024 |
3.87
|
109,400 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 | |
| 30/07/2024 |
3.90
|
74,400 | 4.03 | 4.03 | 3.90 | 1,600 | 0 | 0.0 | |
| 29/07/2024 |
4.02
|
675,000 | 4.13 | 4.13 | 3.97 | 0 | 12,200 | -0.0 | |
| 26/07/2024 |
3.86
|
617,200 | 3.88 | 3.90 | 3.82 | 0 | 2,100 | -0.0 | |
| 25/07/2024 |
3.88
|
77,800 | 3.91 | 3.92 | 3.85 | 0 | 5,400 | -0.0 | |
| 24/07/2024 |
3.92
|
78,800 | 3.88 | 3.92 | 3.86 | 0 | 0 | 0 | |
| 23/07/2024 |
3.94
|
213,400 | 3.97 | 3.97 | 3.88 | 13,700 | 0 | 0.1 | |
| 22/07/2024 |
3.95
|
285,000 | 3.98 | 4.01 | 3.86 | 1,000 | 13,600 | -0.0 | |
| 19/07/2024 |
3.97
|
207,300 | 4.01 | 4.05 | 3.96 | 0 | 1,600 | -0.0 | |
| 18/07/2024 |
4.01
|
1,829,800 | 4 | 4.08 | 3.97 | 0 | 8,100 | -0.0 | |
| 17/07/2024 |
3.99
|
329,500 | 4.05 | 4.05 | 3.96 | 0 | 7,900 | -0.0 | |
| 16/07/2024 |
4.04
|
748,500 | 4.01 | 4.04 | 3.98 | 0 | 0 | 0 | |
| 15/07/2024 |
4.01
|
146,500 | 4 | 4.01 | 3.98 | 0 | 0 | 0 | |
| 12/07/2024 |
4.01
|
269,300 | 4 | 4.01 | 3.96 | 0 | 0 | 0 | |
| 11/07/2024 |
4
|
231,800 | 4 | 4.01 | 3.99 | 0 | 0 | 0 | |
| 10/07/2024 |
4
|
127,300 | 4.02 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 09/07/2024 |
4.02
|
77,900 | 4 | 4.03 | 3.99 | 0 | 1,600 | -0.0 | |
| 08/07/2024 |
4
|
85,300 | 4 | 4.05 | 3.99 | 0 | 400 | -0.0 | |
| 05/07/2024 |
4
|
53,000 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
| 04/07/2024 |
4.03
|
116,800 | 4.03 | 4.05 | 4 | 3,600 | 500 | 0.0 | |
| 03/07/2024 |
4.03
|
73,600 | 4.03 | 4.05 | 4 | 0 | 0 | 0 | |
| 02/07/2024 |
4.05
|
150,800 | 4.01 | 4.05 | 4.01 | 0 | 3,900 | -0.0 | |
| 01/07/2024 |
4.02
|
97,100 | 4.01 | 4.03 | 3.99 | 0 | 2,300 | -0.0 | |
| 28/06/2024 |
4
|
117,400 | 4.05 | 4.05 | 3.99 | 0 | 4,900 | -0.0 | |
| 27/06/2024 |
4.05
|
90,000 | 4 | 4.05 | 3.99 | 0 | 6,400 | -0.0 | |
| 26/06/2024 |
4
|
196,200 | 4 | 4.05 | 3.98 | 6,100 | 600 | 0.0 | |
| 25/06/2024 |
4.06
|
69,100 | 4.09 | 4.09 | 4 | 0 | 1,400 | -0.0 | |
| 24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/06/2024 |
4.01
|
316,300 | 4.15 | 4.16 | 4 | 13,000 | 0 | 0.1 | |
| 21/06/2024 |
4.05
|
158,100 | 4.03 | 4.10 | 4.03 | 11,200 | 0 | 0.0 | |
| 20/06/2024 |
4.03
|
203,200 | 4.08 | 4.08 | 4 | 1,400 | 300 | 0.0 | |
| 19/06/2024 |
4.08
|
187,600 | 4.09 | 4.10 | 4.01 | 0 | 13,800 | -0.1 | |
| 18/06/2024 |
4.07
|
145,900 | 4.08 | 4.08 | 4.05 | 0 | 900 | -0.0 | |
| 17/06/2024 |
4.08
|
264,900 | 4.08 | 4.10 | 4.03 | 0 | 10,900 | -0.0 | |
| 14/06/2024 |
4.08
|
626,300 | 4.06 | 4.19 | 4.05 | 1,400 | 1,400 | 0.0 | |
| 13/06/2024 |
4.05
|
158,100 | 4.10 | 4.17 | 4.04 | 0 | 0 | 0 | |
| 12/06/2024 |
4.10
|
181,100 | 4.18 | 4.18 | 4.07 | 1,300 | 0 | 0.0 | |
| 11/06/2024 |
4.13
|
668,700 | 4.03 | 4.28 | 4.03 | 24,600 | 1,300 | 0.1 | |
| 10/06/2024 |
4.01
|
304,700 | 4.01 | 4.02 | 4 | 0 | 0 | 0 | |
| 07/06/2024 |
4
|
222,600 | 3.98 | 4.03 | 3.98 | 100 | 6,100 | -0.0 | |
| 06/06/2024 |
3.98
|
380,600 | 4.01 | 4.03 | 3.97 | 0 | 0 | 0 | |
| 05/06/2024 |
3.98
|
333,100 | 3.98 | 4.03 | 3.94 | 100 | 6,700 | -0.0 | |
| 04/06/2024 |
3.98
|
550,300 | 3.99 | 4.03 | 3.98 | 7,400 | 17,700 | -0.0 | |
| 03/06/2024 |
4.02
|
774,600 | 4.09 | 4.09 | 4 | 0 | 700 | -0.0 | |
| 31/05/2024 |
4.01
|
1,717,800 | 4.38 | 4.38 | 3.99 | 100 | 0 | 0.0 | |
| 30/05/2024 |
4.22
|
3,134,800 | 4.38 | 4.54 | 4.01 | 24,400 | 24,400 | -0.0 | |
| 29/05/2024 |
4.28
|
1,843,800 | 4 | 4.28 | 4 | 700 | 0 | 0.0 | |
| 28/05/2024 |
4
|
508,800 | 4.02 | 4.05 | 4 | 0 | 1,600 | -0.0 | |
| 27/05/2024 |
4.02
|
590,000 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 | |
| 24/05/2024 |
3.98
|
203,600 | 3.99 | 4.02 | 3.98 | 0 | 0 | 0 | |
| 23/05/2024 |
3.99
|
134,400 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 | |
| 22/05/2024 |
4
|
195,900 | 4.04 | 4.08 | 4 | 0 | 0 | 0 | |
| 21/05/2024 |
4.04
|
146,000 | 4.09 | 4.09 | 3.98 | 0 | 900 | -0.0 | |
| 20/05/2024 |
4.06
|
151,200 | 4 | 4.09 | 4 | 0 | 0 | 0 | |
| 17/05/2024 |
4.02
|
114,200 | 3.99 | 4.04 | 3.98 | 0 | 8,100 | -0.0 | |
| 16/05/2024 |
3.99
|
168,700 | 4 | 4.01 | 3.98 | 0 | 0 | 0 | |
| 15/05/2024 |
4
|
186,400 | 4.03 | 4.05 | 3.95 | 6,600 | 400 | 0.0 | |
| 14/05/2024 |
4.03
|
46,300 | 4.08 | 4.10 | 4.01 | 0 | 6,200 | -0.0 | |
| 13/05/2024 |
4.02
|
278,900 | 3.98 | 4.05 | 3.96 | 4,700 | 3,100 | 0.0 | |
| 10/05/2024 |
3.96
|
96,900 | 3.95 | 4 | 3.91 | 0 | 9,100 | -0.0 | |
| 09/05/2024 |
3.93
|
204,200 | 3.93 | 4.06 | 3.93 | 2,300 | 1,500 | 0.0 | |
| 08/05/2024 |
3.92
|
201,600 | 3.94 | 3.95 | 3.90 | 14,300 | 200 | 0.1 | |
| 07/05/2024 |
3.94
|
70,600 | 3.93 | 3.95 | 3.89 | 6,200 | 900 | 0.0 | |
| 06/05/2024 |
3.93
|
159,500 | 3.93 | 3.97 | 3.91 | 2,300 | 300 | 0.0 | |
| 03/05/2024 |
3.92
|
405,000 | 3.95 | 3.95 | 3.90 | 0 | 900 | -0.0 | |
| 02/05/2024 |
3.90
|
107,300 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 | |
| 26/04/2024 |
3.89
|
207,200 | 3.90 | 3.93 | 3.86 | 0 | 6,400 | -0.0 | |
| 25/04/2024 |
3.90
|
109,200 | 3.91 | 3.97 | 3.90 | 0 | 900 | -0.0 | |
| 24/04/2024 |
3.91
|
100,400 | 3.90 | 3.91 | 3.78 | 0 | 5,000 | -0.0 | |
| 23/04/2024 |
3.80
|
1,698,600 | 3.78 | 3.90 | 3.77 | 0 | 700 | -0.0 | |