| 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) |
0.25 | 3.23% | 34,500 | 0 | 0 |
7.73
8.70
8
|
|
2 tháng
(2024-07-18) |
-0.63 | -7.30% | 52,800 | -2 | 0 |
7.73
8.70
8
|
|
3 tháng
(2024-06-18) |
-0.41 | -4.86% | 108,600 | -2 | 0 |
7.73
9
8
|
|
6 tháng
(2024-03-20) |
-0.95 | -10.66% | 153,600 | -2,191 | -0.0 |
7.73
9.09
8
|
|
12 tháng
(2023-09-22) |
-2.09 | -20.72% | 464,800 | -2,291 | -0.0 |
7.73
10.09
8
|
|
24 tháng
(2022-09-27) |
-5.18 | -39.31% | 1,335,300 | -5,991 | -0.3 |
7.73
13.18
8
|
|
36 tháng
(2021-10-04) |
-10.08 | -55.74% | 3,161,000 | 109 | -0.2 |
7.73
19.87
8
|
|
60 tháng
(2019-10-14) |
-3.13 | -28.13% | 3,801,450 | 1,429 | -0.2 |
4.24
61.20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8
|
1,600 | 7.51 | 8 | 7.51 | 0 | 0 | 0 | |
| 13/09/2024 |
8
|
1,100 | 7.81 | 8 | 7.81 | 0 | 0 | 0 | |
| 12/09/2024 |
7.73
|
1,700 | 7.99 | 8 | 7.73 | 0 | 0 | 0 | |
| 11/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/09/2024 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 06/09/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/09/2024 |
8
|
700 | 7.81 | 8 | 7.81 | 0 | 0 | 0 | |
| 04/09/2024 |
8.10
|
700 | 7.78 | 8.10 | 7.77 | 0 | 0 | 0 | |
| 30/08/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/08/2024 |
8.20
|
300 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 | |
| 28/08/2024 |
8.19
|
2,400 | 7.67 | 8.19 | 7.67 | 0 | 0 | 0 | |
| 27/08/2024 |
8.20
|
1,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 26/08/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 23/08/2024 |
8.68
|
7,500 | 8.40 | 8.68 | 8.29 | 0 | 0 | 0 | |
| 22/08/2024 |
8.46
|
3,700 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 | |
| 21/08/2024 |
8.70
|
9,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/08/2024 |
8.29
|
5,100 | 8.02 | 8.29 | 8 | 0 | 0 | 0 | |
| 19/08/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/08/2024 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/08/2024 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 14/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/08/2024 |
7.95
|
2,100 | 7.94 | 7.97 | 7.93 | 0 | 0 | 0 | |
| 12/08/2024 |
7.97
|
300 | 7.96 | 7.97 | 7.96 | 0 | 2 | 0 | |
| 09/08/2024 |
7.96
|
1,200 | 7.84 | 7.96 | 7.80 | 0 | 0 | 0 | |
| 08/08/2024 |
7.84
|
1,100 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 | |
| 07/08/2024 |
7.91
|
1,400 | 8 | 8 | 7.91 | 0 | 0 | 0 | |
| 06/08/2024 |
8
|
1,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 05/08/2024 |
8.10
|
200 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 | |
| 02/08/2024 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 01/08/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 31/07/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 30/07/2024 |
8.16
|
1,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/07/2024 |
8.16
|
1,000 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 26/07/2024 |
8.25
|
1,600 | 8.25 | 8.26 | 8.25 | 0 | 0 | 0 | |
| 25/07/2024 |
8.25
|
800 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 | |
| 24/07/2024 |
8.29
|
1,400 | 8.56 | 8.56 | 8.26 | 0 | 0 | 0 | |
| 23/07/2024 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 22/07/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/07/2024 |
8.60
|
1,300 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 | |
| 18/07/2024 |
8.63
|
500 | 8.67 | 8.67 | 8.63 | 0 | 0 | 0 | |
| 17/07/2024 |
8.69
|
500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 16/07/2024 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 15/07/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/07/2024 |
8.69
|
800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 11/07/2024 |
8.79
|
400 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 10/07/2024 |
8.79
|
5,100 | 8.64 | 8.79 | 8.64 | 0 | 0 | 0 | |
| 09/07/2024 |
8.70
|
3,800 | 8.54 | 8.80 | 8.54 | 0 | 0 | 0 | |
| 08/07/2024 |
8.95
|
300 | 8.98 | 8.98 | 8.95 | 0 | 0 | 0 | |
| 05/07/2024 |
8.70
|
2,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/07/2024 |
8.70
|
2,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 03/07/2024 |
8.80
|
1,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/07/2024 |
8.90
|
2,000 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 01/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/07/2024 |
9
|
400 | 8.75 | 9 | 8.75 | 0 | 0 | 0 | |
| 28/06/2024 |
8.82
|
3,100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 27/06/2024 |
8.81
|
700 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 26/06/2024 |
8.81
|
3,100 | 8.78 | 8.81 | 8.36 | 0 | 0 | 0 | |
| 25/06/2024 |
8.77
|
4,800 | 8.84 | 8.89 | 8.77 | 0 | 0 | 0 | |
| 24/06/2024 |
8.83
|
3,600 | 8.95 | 8.96 | 8.83 | 0 | 0 | 0 | |
| 21/06/2024 |
8.95
|
1,400 | 8.84 | 8.97 | 8.77 | 0 | 0 | 0 | |
| 20/06/2024 |
8.82
|
6,300 | 9.04 | 9.09 | 8.82 | 0 | 0 | 0 | |
| 19/06/2024 |
8.82
|
11,800 | 8.75 | 8.95 | 8.73 | 0 | 0 | 0 | |
| 18/06/2024 |
8.41
|
1,200 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 17/06/2024 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 14/06/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 13/06/2024 |
8.81
|
2,500 | 8.59 | 8.81 | 8.59 | 0 | 0 | 0 | |
| 12/06/2024 |
8.85
|
2,400 | 9.18 | 9.18 | 8.64 | 0 | 0 | 0 | |
| 11/06/2024 |
8.73
|
500 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 | |
| 10/06/2024 |
8.65
|
1,200 | 8.85 | 8.85 | 8.64 | 0 | 0 | 0 | |
| 07/06/2024 |
8.85
|
4,100 | 8.64 | 9 | 8.64 | 0 | 0 | 0 | |
| 06/06/2024 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 05/06/2024 |
8.55
|
200 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 04/06/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 03/06/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 31/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 30/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/05/2024 |
8.55
|
1,300 | 8.53 | 8.55 | 8.53 | 0 | 0 | 0 | |
| 28/05/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 27/05/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 24/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/05/2024 |
8.55
|
2,100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/05/2024 |
8.56
|
1,700 | 8.41 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 20/05/2024 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 17/05/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/05/2024 |
8.33
|
2,300 | 8.36 | 8.36 | 8.32 | 0 | 1,789 | -0.0 | |
| 15/05/2024 |
8.41
|
700 | 8.28 | 8.41 | 8.28 | 0 | 0 | 0 | |
| 14/05/2024 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/05/2024 |
8.30
|
1,900 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 10/05/2024 |
8.54
|
400 | 8.53 | 8.54 | 8.53 | 0 | 100 | -0.0 | |
| 09/05/2024 |
8.41
|
1,800 | 8.42 | 8.43 | 8.41 | 0 | 0 | 0 | |
| 08/05/2024 |
8.59
|
800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/05/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 06/05/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 03/05/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 02/05/2024 |
8.59
|
4,000 | 8.22 | 8.59 | 8.09 | 0 | 0 | 0 | |
| 26/04/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/04/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/04/2024 |
8.68
|
400 | 8.18 | 8.91 | 8.18 | 0 | 0 | 0 | |
| 23/04/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |