| 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) |
-0.40 | -4.60% | 1,089,500 | 70,000 | 0.6 |
8.10
8.80
8.30
|
|
2 tháng
(2024-07-18) |
-1.10 | -11.70% | 2,824,500 | 110,000 | 1.0 |
7.70
9.40
8.30
|
|
3 tháng
(2024-06-18) |
-2.20 | -20.95% | 5,102,700 | 121,100 | 1.1 |
7.70
10.50
8.30
|
|
6 tháng
(2024-03-20) |
-2.79 | -25.16% | 16,345,700 | 135,600 | 1.2 |
7.70
11.36
8.30
|
|
12 tháng
(2023-09-22) |
-3.25 | -28.11% | 40,982,300 | 135,141 | 1.2 |
7.70
11.55
8.30
|
|
24 tháng
(2022-09-27) |
0.07 | 0.81% | 81,147,005 | 144,099 | 1.2 |
3.34
13.45
8.30
|
|
36 tháng
(2021-10-04) |
-8.37 | -50.22% | 129,081,417 | -6,401 | -2.3 |
3.34
23.97
8.30
|
|
60 tháng
(2019-10-14) |
5 | 151.17% | 155,507,276 | 147,399 | 1.2 |
1.83
23.97
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8.30
|
27,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 13/09/2024 |
8.30
|
11,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 12/09/2024 |
8.20
|
27,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
24,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 10/09/2024 |
8.20
|
47,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 09/09/2024 |
8.40
|
25,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 06/09/2024 |
8.40
|
42,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 05/09/2024 |
8.40
|
45,300 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 04/09/2024 |
8.50
|
79,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 30/08/2024 |
8.60
|
38,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 29/08/2024 |
8.70
|
71,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 28/08/2024 |
8.70
|
41,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 27/08/2024 |
8.70
|
179,700 | 8.80 | 8.80 | 8.60 | 32,600 | 0 | 0.3 | |
| 26/08/2024 |
8.80
|
128,900 | 8.70 | 8.80 | 8.70 | 37,400 | 0 | 0.3 | |
| 23/08/2024 |
8.80
|
74,700 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 22/08/2024 |
8.70
|
37,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 21/08/2024 |
8.80
|
116,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 20/08/2024 |
8.70
|
60,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 19/08/2024 |
8.70
|
36,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 16/08/2024 |
8.70
|
116,100 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 15/08/2024 |
8
|
21,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 14/08/2024 |
8.30
|
45,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 13/08/2024 |
8.20
|
30,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/08/2024 |
8.50
|
62,000 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 09/08/2024 |
8.70
|
95,900 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 08/08/2024 |
8.10
|
76,500 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 07/08/2024 |
8.20
|
31,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 06/08/2024 |
8.10
|
44,700 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 05/08/2024 |
7.70
|
74,700 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 | |
| 02/08/2024 |
8.30
|
58,400 | 8.10 | 8.40 | 8 | 0 | 0 | 0 | |
| 01/08/2024 |
8.20
|
101,700 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 31/07/2024 |
8.80
|
36,400 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 30/07/2024 |
8.80
|
40,000 | 8.90 | 8.90 | 8.70 | 15,300 | 0 | 0.1 | |
| 29/07/2024 |
8.90
|
65,000 | 8.90 | 9 | 8.80 | 14,700 | 0 | 0.1 | |
| 26/07/2024 |
8.80
|
71,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 25/07/2024 |
8.60
|
15,500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 24/07/2024 |
8.60
|
51,600 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 23/07/2024 |
8.60
|
79,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 22/07/2024 |
8.70
|
142,800 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 19/07/2024 |
9
|
201,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 18/07/2024 |
9.40
|
273,000 | 9.70 | 9.70 | 9.20 | 10,000 | 0 | 0.1 | |
| 17/07/2024 |
9.70
|
133,300 | 10 | 10 | 9.60 | 0 | 0 | 0 | |
| 16/07/2024 |
9.90
|
52,400 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 15/07/2024 |
9.90
|
66,400 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 12/07/2024 |
10
|
123,300 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 11/07/2024 |
10
|
75,600 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
| 10/07/2024 |
9.80
|
131,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 09/07/2024 |
10
|
224,400 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 08/07/2024 |
9.80
|
55,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 05/07/2024 |
9.70
|
83,700 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 04/07/2024 |
9.80
|
65,300 | 9.70 | 10 | 9.50 | 0 | 0 | 0 | |
| 03/07/2024 |
9.80
|
101,900 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 02/07/2024 |
9.80
|
34,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 01/07/2024 |
9.90
|
41,000 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 28/06/2024 |
9.70
|
35,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 27/06/2024 |
9.80
|
47,000 | 10 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 26/06/2024 |
9.70
|
55,000 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 25/06/2024 |
9.80
|
67,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 24/06/2024 |
9.80
|
223,800 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 | |
| 21/06/2024 |
10.30
|
184,600 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 20/06/2024 |
10.30
|
113,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 | |
| 19/06/2024 |
10.30
|
189,800 | 10.60 | 10.60 | 10.10 | 5,000 | 0 | 0.1 | |
| 18/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/06/2024 |
10.50
|
175,100 | 11.10 | 11.10 | 10.40 | 6,100 | 0 | 0.1 | |
| 17/06/2024 |
10.18
|
286,800 | 10.27 | 10.45 | 10 | 0 | 0 | 0 | |
| 14/06/2024 |
10.27
|
380,600 | 10.91 | 10.91 | 10 | 0 | 0 | 0 | |
| 13/06/2024 |
10.82
|
241,600 | 10.91 | 11.18 | 10.73 | 0 | 0 | 0 | |
| 12/06/2024 |
10.91
|
285,000 | 10.64 | 11.09 | 10.64 | 0 | 0 | 0 | |
| 11/06/2024 |
10.64
|
375,500 | 11 | 11 | 10.45 | 0 | 0 | 0 | |
| 10/06/2024 |
10.91
|
431,500 | 10.73 | 11.18 | 10.73 | 0 | 0 | 0 | |
| 07/06/2024 |
10.73
|
495,000 | 10.36 | 10.91 | 10.18 | 0 | 0 | 0 | |
| 06/06/2024 |
10.27
|
519,300 | 9.82 | 10.36 | 9.82 | 0 | 0 | 0 | |
| 05/06/2024 |
9.82
|
322,400 | 9.64 | 10.09 | 9.55 | 0 | 0 | 0 | |
| 04/06/2024 |
9.55
|
136,900 | 9.73 | 9.73 | 9.55 | 0 | 0 | 0 | |
| 03/06/2024 |
9.73
|
134,200 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 | |
| 31/05/2024 |
9.55
|
84,800 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
| 30/05/2024 |
9.64
|
152,500 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
| 29/05/2024 |
9.64
|
239,800 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 | |
| 28/05/2024 |
9.55
|
105,600 | 9.27 | 9.73 | 9.27 | 0 | 0 | 0 | |
| 27/05/2024 |
9.36
|
47,400 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 | |
| 24/05/2024 |
9.36
|
163,900 | 9.55 | 9.64 | 9.18 | 6,400 | 0 | 0.1 | |
| 23/05/2024 |
9.55
|
219,600 | 9.64 | 9.64 | 9.18 | 1,000 | 0 | 0.0 | |
| 22/05/2024 |
9.73
|
164,100 | 9.55 | 9.82 | 9.55 | 0 | 0 | 0 | |
| 21/05/2024 |
9.64
|
193,900 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 | |
| 20/05/2024 |
9.73
|
145,100 | 9.91 | 9.91 | 9.64 | 0 | 0 | 0 | |
| 17/05/2024 |
9.82
|
97,800 | 9.91 | 10 | 9.73 | 0 | 0 | 0 | |
| 16/05/2024 |
9.91
|
188,100 | 9.55 | 10.09 | 9.55 | 0 | 0 | 0 | |
| 15/05/2024 |
9.55
|
107,800 | 9.45 | 9.82 | 9.36 | 0 | 0 | 0 | |
| 14/05/2024 |
9.36
|
43,500 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 13/05/2024 |
9.45
|
84,300 | 10.27 | 10.45 | 9.36 | 0 | 0 | 0 | |
| 10/05/2024 |
9.36
|
107,200 | 9.36 | 9.45 | 9.18 | 0 | 0 | 0 | |
| 09/05/2024 |
9.45
|
168,400 | 9 | 9.64 | 9 | 0 | 6,600 | -0.1 | |
| 08/05/2024 |
9.09
|
117,900 | 9 | 9.09 | 8.82 | 0 | 0 | 0 | |
| 07/05/2024 |
9
|
90,200 | 9.09 | 9.18 | 8.91 | 0 | 0 | 0 | |
| 06/05/2024 |
9.09
|
122,900 | 8.82 | 9.09 | 8.73 | 0 | 0 | 0 | |
| 03/05/2024 |
8.64
|
59,400 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 02/05/2024 |
8.73
|
76,700 | 8.82 | 8.82 | 8.55 | 4,000 | 0 | 0.0 | |
| 26/04/2024 |
8.82
|
66,300 | 9 | 9 | 8.73 | 0 | 0 | 0 | |
| 25/04/2024 |
9
|
91,300 | 9 | 9.09 | 8.82 | 0 | 0 | 0 | |
| 24/04/2024 |
9.09
|
118,300 | 8.82 | 9.09 | 8.73 | 0 | 0 | 0 | |
| 23/04/2024 |
8.64
|
135,700 | 9 | 9 | 8.55 | 0 | 0 | 0 | |