| 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) |
-0.20 | -2.82% | 1,173,100 | 34,797 | 0.2 |
6.80
7.30
6.90
|
|
2 tháng
(2024-07-18) |
-0.30 | -4.17% | 2,908,100 | 62,297 | 0.4 |
6.70
7.30
6.90
|
|
3 tháng
(2024-06-18) |
-1.13 | -14.07% | 5,683,600 | 178,442 | 1.4 |
6.70
8.21
6.90
|
|
6 tháng
(2024-03-20) |
-1.40 | -16.91% | 9,110,200 | 255,242 | 2.1 |
6.70
8.67
6.90
|
|
12 tháng
(2023-09-22) |
-2.32 | -25.13% | 14,159,300 | 790,942 | 7.2 |
6.70
9.22
6.90
|
|
24 tháng
(2022-09-27) |
-2.74 | -28.46% | 54,859,620 | 1,604,844 | 14.5 |
4.87
9.95
6.90
|
|
36 tháng
(2021-10-04) |
-8.30 | -54.59% | 188,606,591 | 2,117,737 | 20.3 |
4.87
16.58
6.90
|
|
60 tháng
(2019-10-14) |
1.37 | 24.86% | 242,874,424 | 1,517,527 | 16.9 |
4.58
16.58
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
6.90
|
27,700 | 6.70 | 7 | 6.70 | 100 | 0 | 0.0 | |
| 13/09/2024 |
6.90
|
31,100 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 12/09/2024 |
6.90
|
44,900 | 7 | 7 | 6.80 | 1,179 | 0 | 0.0 | |
| 11/09/2024 |
6.80
|
71,900 | 7 | 7 | 6.80 | 966 | 13 | 0.0 | |
| 10/09/2024 |
7.10
|
34,800 | 7.10 | 7.20 | 6.90 | 500 | 200 | 0.0 | |
| 09/09/2024 |
7.10
|
39,200 | 7 | 7.20 | 7 | 200 | 400 | -0.0 | |
| 06/09/2024 |
7.20
|
39,400 | 7 | 7.20 | 7 | 0 | 1,300 | -0.0 | |
| 05/09/2024 |
7
|
95,700 | 7.10 | 7.10 | 6.90 | 500 | 743 | -0.0 | |
| 04/09/2024 |
7.20
|
161,800 | 7.10 | 7.20 | 6.90 | 2,809 | 9 | 0.0 | |
| 30/08/2024 |
7.20
|
129,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 29/08/2024 |
7.30
|
197,200 | 7 | 7.30 | 6.90 | 34,200 | 3,900 | 0.2 | |
| 28/08/2024 |
6.90
|
27,200 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 27/08/2024 |
6.90
|
8,600 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 26/08/2024 |
7
|
47,600 | 7 | 7 | 6.90 | 0 | 2,900 | -0.0 | |
| 23/08/2024 |
6.90
|
11,900 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 22/08/2024 |
7
|
66,700 | 7.10 | 7.10 | 7 | 1,000 | 0 | 0.0 | |
| 21/08/2024 |
7.10
|
23,900 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 20/08/2024 |
7.10
|
50,500 | 7.10 | 7.20 | 7 | 3,008 | 300 | 0.0 | |
| 19/08/2024 |
7.10
|
63,200 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 | |
| 16/08/2024 |
7.10
|
113,300 | 6.90 | 7.10 | 6.90 | 2,800 | 1,600 | 0.0 | |
| 15/08/2024 |
7
|
11,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 14/08/2024 |
7
|
49,200 | 7.10 | 7.10 | 6.90 | 4,500 | 2,500 | 0.0 | |
| 13/08/2024 |
7.10
|
89,600 | 7 | 7.10 | 6.90 | 400 | 0 | 0.0 | |
| 12/08/2024 |
7
|
110,300 | 7 | 7.20 | 6.90 | 3,000 | 0 | 0.0 | |
| 09/08/2024 |
7
|
98,300 | 7.10 | 7.10 | 6.80 | 2,900 | 0 | 0.0 | |
| 08/08/2024 |
7
|
93,700 | 7 | 7.10 | 6.90 | 1,500 | 1,900 | -0.0 | |
| 07/08/2024 |
6.90
|
39,900 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 06/08/2024 |
6.80
|
35,600 | 6.70 | 6.80 | 6.70 | 0 | 300 | -0.0 | |
| 05/08/2024 |
6.70
|
115,800 | 6.90 | 7 | 6.60 | 10,000 | 1,200 | 0.1 | |
| 02/08/2024 |
7
|
38,300 | 7 | 7.10 | 6.80 | 0 | 1,800 | -0.0 | |
| 01/08/2024 |
7
|
65,300 | 7.20 | 7.20 | 6.90 | 1,000 | 600 | 0.0 | |
| 31/07/2024 |
7.20
|
87,700 | 7.10 | 7.20 | 7 | 0 | 31,000 | -0.2 | |
| 30/07/2024 |
7.10
|
58,400 | 7.10 | 7.20 | 7 | 1,000 | 100 | 0.0 | |
| 29/07/2024 |
7.20
|
85,300 | 7.20 | 7.40 | 7 | 500 | 900 | -0.0 | |
| 26/07/2024 |
7.20
|
54,000 | 7.10 | 7.20 | 7 | 10,000 | 0 | 0.1 | |
| 25/07/2024 |
7
|
98,200 | 7 | 7.20 | 6.90 | 500 | 0 | 0.0 | |
| 24/07/2024 |
7
|
66,700 | 6.90 | 7 | 6.90 | 100 | 0 | 0.0 | |
| 23/07/2024 |
6.90
|
60,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 22/07/2024 |
7
|
93,300 | 7.10 | 7.20 | 6.90 | 1,200 | 0 | 0.0 | |
| 19/07/2024 |
7.20
|
156,000 | 7.20 | 7.30 | 7 | 11,000 | 0 | 0.1 | |
| 18/07/2024 |
7.20
|
115,000 | 7.20 | 7.30 | 7 | 19,000 | 0 | 0.1 | |
| 17/07/2024 |
7.10
|
217,900 | 7.40 | 7.40 | 7.10 | 15,800 | 0 | 0.1 | |
| 16/07/2024 |
7.40
|
71,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 15/07/2024 |
7.50
|
115,600 | 7.40 | 7.50 | 7.40 | 0 | 6,200 | -0.0 | |
| 12/07/2024 |
7.40
|
179,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 11/07/2024 |
7.40
|
126,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 10/07/2024 |
7.50
|
113,500 | 7.60 | 7.70 | 7.40 | 8,300 | 0 | 0.1 | |
| 09/07/2024 |
7.60
|
161,200 | 7.70 | 7.70 | 7.50 | 1,200 | 0 | 0.0 | |
| 08/07/2024 |
7.60
|
114,400 | 7.60 | 7.80 | 7.60 | 6,800 | 700 | 0.0 | |
| 05/07/2024 |
7.60
|
221,900 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 04/07/2024 |
7.70
|
82,000 | 7.70 | 7.70 | 7.60 | 1,045 | 0 | 0.0 | |
| 03/07/2024 |
7.70
|
66,600 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 | |
| 02/07/2024 |
7.70
|
233,100 | 7.80 | 7.80 | 7.60 | 11,100 | 0 | 0.1 | |
| 01/07/2024 |
7.80
|
90,100 | 7.80 | 8 | 7.60 | 0 | 3,800 | -0.0 | |
| 28/06/2024 |
7.80
|
68,000 | 8.10 | 8.10 | 7.80 | 10,900 | 0 | 0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.589042 (Volume + 9.59%, Ratio=0.10) | |||||||||
| 27/06/2024 |
8.10
|
68,100 | 8.50 | 8.50 | 8.10 | 900 | 1,000 | -0.0 | |
| 26/06/2024 |
8.12
|
264,400 | 8.12 | 8.12 | 7.85 | 4,900 | 100 | 0.0 | |
| 25/06/2024 |
8.21
|
121,300 | 8.21 | 8.30 | 7.94 | 2,800 | 2,700 | 0.0 | |
| 24/06/2024 |
8.21
|
87,200 | 8.12 | 8.30 | 8.03 | 3,100 | 2,200 | 0.0 | |
| 21/06/2024 |
8.12
|
79,500 | 8.12 | 8.12 | 7.94 | 7,100 | 500 | 0.1 | |
| 20/06/2024 |
8.03
|
128,300 | 8.12 | 8.12 | 7.85 | 700 | 0 | 0.0 | |
| 19/06/2024 |
8.03
|
68,800 | 8.03 | 8.12 | 7.94 | 2,000 | 0 | 0.0 | |
| 18/06/2024 |
8.03
|
96,200 | 7.94 | 8.30 | 7.85 | 56,500 | 0 | 0.5 | |
| 17/06/2024 |
7.85
|
74,700 | 8.21 | 8.21 | 7.85 | 100 | 400 | -0.0 | |
| 14/06/2024 |
8.03
|
174,600 | 8.21 | 8.21 | 7.94 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
8.21
|
98,500 | 8.30 | 8.30 | 8.03 | 100 | 0 | 0.0 | |
| 12/06/2024 |
8.21
|
93,200 | 8.21 | 8.30 | 8.12 | 600 | 0 | 0.0 | |
| 11/06/2024 |
8.21
|
54,300 | 8.30 | 8.30 | 8.12 | 1,000 | 200 | 0.0 | |
| 10/06/2024 |
8.30
|
52,800 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 | |
| 07/06/2024 |
8.21
|
17,700 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 06/06/2024 |
8.03
|
68,900 | 8.30 | 8.30 | 8.03 | 0 | 900 | -0.0 | |
| 05/06/2024 |
8.21
|
41,800 | 8.03 | 8.30 | 8.03 | 200 | 0 | 0.0 | |
| 04/06/2024 |
8.21
|
104,200 | 8.30 | 8.30 | 8.12 | 200 | 0 | 0.0 | |
| 03/06/2024 |
8.21
|
95,000 | 8.21 | 8.40 | 8.12 | 12,800 | 0 | 0.1 | |
| 31/05/2024 |
8.21
|
72,100 | 8.49 | 8.49 | 8.12 | 0 | 300 | -0.0 | |
| 30/05/2024 |
8.30
|
81,800 | 8.30 | 8.40 | 8.03 | 0 | 0 | 0 | |
| 29/05/2024 |
8.30
|
114,400 | 8.30 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 28/05/2024 |
8.30
|
46,200 | 8.49 | 8.49 | 8.21 | 2,000 | 1,200 | 0.0 | |
| 27/05/2024 |
8.49
|
49,800 | 8.40 | 8.58 | 8.21 | 0 | 700 | -0.0 | |
| 24/05/2024 |
8.40
|
65,000 | 8.58 | 8.94 | 8.12 | 1,000 | 0 | 0.0 | |
| 23/05/2024 |
8.40
|
205,400 | 8.12 | 8.76 | 8.03 | 1,200 | 0 | 0.0 | |
| 22/05/2024 |
8.12
|
148,800 | 7.85 | 8.21 | 7.85 | 700 | 0 | 0.0 | |
| 21/05/2024 |
7.85
|
6,000 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 20/05/2024 |
7.94
|
23,600 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 17/05/2024 |
7.85
|
10,100 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 16/05/2024 |
7.85
|
25,000 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 15/05/2024 |
7.94
|
45,300 | 7.94 | 7.94 | 7.76 | 0 | 100 | -0.0 | |
| 14/05/2024 |
7.85
|
11,400 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 | |
| 13/05/2024 |
7.85
|
12,100 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
| 10/05/2024 |
7.85
|
38,700 | 8.03 | 8.03 | 7.85 | 100 | 0 | 0.0 | |
| 09/05/2024 |
7.85
|
37,800 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
| 08/05/2024 |
7.94
|
19,500 | 7.94 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 07/05/2024 |
7.94
|
28,300 | 8.12 | 8.12 | 7.67 | 0 | 0 | 0 | |
| 06/05/2024 |
7.94
|
8,400 | 8.03 | 8.03 | 7.94 | 0 | 600 | 0 | |
| 03/05/2024 |
8.03
|
4,800 | 7.94 | 8.03 | 7.85 | 0 | 200 | -0.0 | |
| 02/05/2024 |
7.94
|
3,500 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
| 26/04/2024 |
7.94
|
16,800 | 7.94 | 8.03 | 7.85 | 0 | 400 | -0.0 | |
| 25/04/2024 |
8.03
|
10,000 | 8.12 | 8.12 | 7.85 | 1,000 | 300 | 0.0 | |
| 24/04/2024 |
8.12
|
21,000 | 8.12 | 8.12 | 7.85 | 300 | 800 | -0.0 | |
| 23/04/2024 |
8.03
|
12,800 | 8.21 | 8.21 | 7.85 | 0 | 900 | -0.0 | |