| 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 | -2.25% | 1,747,000 | -1,200 | -0.0 |
8.50
9.30
8.70
|
|
2 tháng
(2024-07-18) |
-1.49 | -14.63% | 6,353,800 | -3,400 | -0.0 |
8.20
10.19
8.70
|
|
3 tháng
(2024-06-18) |
-2.35 | -21.25% | 12,109,000 | -3,400 | -0.0 |
8.20
11.05
8.70
|
|
6 tháng
(2024-03-20) |
-2.82 | -24.50% | 39,276,600 | -3,518 | -0.0 |
8.20
12.95
8.70
|
|
12 tháng
(2023-09-22) |
-0.63 | -6.79% | 78,696,900 | -3,518 | -0.0 |
7.62
12.95
8.70
|
|
24 tháng
(2022-09-27) |
0.39 | 4.67% | 150,054,653 | -14,767 | -0.1 |
5.11
12.95
8.70
|
|
36 tháng
(2021-10-04) |
-6.66 | -43.37% | 328,089,636 | -197,459 | -4.5 |
5.11
22.67
8.70
|
|
60 tháng
(2019-10-14) |
1.56 | 21.93% | 595,929,144 | -165,243 | -2.7 |
5.11
28.96
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8.70
|
72,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 13/09/2024 |
8.70
|
45,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/09/2024 |
8.70
|
23,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 11/09/2024 |
8.50
|
175,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 10/09/2024 |
8.70
|
27,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 09/09/2024 |
8.70
|
48,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 06/09/2024 |
8.80
|
14,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 05/09/2024 |
8.80
|
63,500 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 04/09/2024 |
8.80
|
37,000 | 8.60 | 8.80 | 8.50 | 0 | 1,200 | -0.0 | |
| 30/08/2024 |
8.70
|
84,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 29/08/2024 |
8.80
|
65,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 28/08/2024 |
8.80
|
50,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 27/08/2024 |
8.80
|
144,300 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 26/08/2024 |
9
|
285,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 23/08/2024 |
9
|
136,800 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 22/08/2024 |
9.10
|
56,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 21/08/2024 |
9.30
|
211,100 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 20/08/2024 |
9.10
|
113,100 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 19/08/2024 |
8.90
|
91,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 16/08/2024 |
9
|
269,700 | 8.70 | 9 | 8.50 | 0 | 2,200 | -0.0 | |
| 15/08/2024 |
8.70
|
157,100 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 14/08/2024 |
8.90
|
51,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 13/08/2024 |
8.90
|
284,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 12/08/2024 |
8.70
|
107,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 09/08/2024 |
8.70
|
34,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
103,400 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 07/08/2024 |
8.50
|
57,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 06/08/2024 |
8.40
|
150,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 05/08/2024 |
8.20
|
761,800 | 8.90 | 9 | 8.10 | 0 | 0 | 0 | |
| 02/08/2024 |
8.90
|
221,800 | 9 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 01/08/2024 |
9.10
|
170,000 | 9.40 | 9.50 | 9 | 0 | 0 | 0 | |
| 31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/07/2024 |
9.40
|
116,200 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 30/07/2024 |
9.33
|
128,100 | 9.33 | 9.43 | 9.14 | 0 | 0 | 0 | |
| 29/07/2024 |
9.43
|
228,200 | 9.33 | 9.52 | 9.24 | 0 | 0 | 0 | |
| 26/07/2024 |
9.24
|
59,200 | 9.14 | 9.33 | 9.14 | 0 | 0 | 0 | |
| 25/07/2024 |
9.14
|
80,100 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 | |
| 24/07/2024 |
9.24
|
164,900 | 9.05 | 9.24 | 8.95 | 0 | 0 | 0 | |
| 23/07/2024 |
9.14
|
379,800 | 9.52 | 9.71 | 8.95 | 0 | 0 | 0 | |
| 22/07/2024 |
9.24
|
552,200 | 10 | 10.19 | 9.24 | 0 | 0 | 0 | |
| 19/07/2024 |
10.19
|
173,300 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 | |
| 18/07/2024 |
10.19
|
354,000 | 10.48 | 10.57 | 10 | 0 | 0 | 0 | |
| 17/07/2024 |
10.48
|
332,400 | 10.86 | 10.86 | 10 | 0 | 0 | 0 | |
| 16/07/2024 |
10.76
|
171,300 | 10.86 | 10.95 | 10.76 | 0 | 0 | 0 | |
| 15/07/2024 |
10.86
|
114,600 | 10.76 | 10.86 | 10.76 | 0 | 0 | 0 | |
| 12/07/2024 |
10.76
|
185,300 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
| 11/07/2024 |
10.67
|
144,300 | 10.76 | 10.86 | 10.67 | 0 | 0 | 0 | |
| 10/07/2024 |
10.76
|
948,100 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
| 09/07/2024 |
10.76
|
94,700 | 10.76 | 10.86 | 10.67 | 0 | 0 | 0 | |
| 08/07/2024 |
10.76
|
88,500 | 10.76 | 10.95 | 10.67 | 0 | 0 | 0 | |
| 05/07/2024 |
10.76
|
1,271,200 | 10.48 | 10.76 | 10.19 | 0 | 0 | 0 | |
| 04/07/2024 |
10.48
|
167,300 | 10.57 | 10.57 | 10.38 | 0 | 0 | 0 | |
| 03/07/2024 |
10.57
|
45,300 | 10.57 | 10.57 | 10.48 | 0 | 0 | 0 | |
| 02/07/2024 |
10.57
|
63,300 | 10.48 | 10.57 | 10.38 | 0 | 0 | 0 | |
| 01/07/2024 |
10.48
|
90,800 | 10.48 | 10.57 | 10.29 | 0 | 0 | 0 | |
| 28/06/2024 |
10.48
|
87,900 | 10.57 | 10.57 | 10.38 | 0 | 0 | 0 | |
| 27/06/2024 |
10.57
|
134,800 | 10.67 | 10.67 | 10.48 | 0 | 0 | 0 | |
| 26/06/2024 |
10.48
|
129,300 | 10.57 | 10.67 | 10.38 | 0 | 0 | 0 | |
| 25/06/2024 |
10.57
|
272,700 | 10.67 | 10.76 | 10.38 | 0 | 0 | 0 | |
| 24/06/2024 |
10.67
|
424,800 | 10.95 | 10.95 | 10.57 | 0 | 0 | 0 | |
| 21/06/2024 |
10.95
|
241,900 | 11.05 | 11.05 | 10.86 | 0 | 0 | 0 | |
| 20/06/2024 |
11.05
|
335,600 | 10.95 | 11.14 | 10.86 | 0 | 0 | 0 | |
| 19/06/2024 |
11.05
|
271,400 | 11.14 | 11.24 | 10.86 | 0 | 0 | 0 | |
| 18/06/2024 |
11.05
|
139,700 | 10.95 | 11.14 | 10.86 | 0 | 0 | 0 | |
| 17/06/2024 |
10.95
|
236,100 | 10.95 | 11.14 | 10.86 | 0 | 0 | 0 | |
| 14/06/2024 |
11.05
|
323,200 | 11.43 | 11.43 | 11.05 | 0 | 0 | 0 | |
| 13/06/2024 |
11.24
|
335,700 | 11.24 | 11.62 | 11.14 | 0 | 0 | 0 | |
| 12/06/2024 |
11.14
|
303,500 | 11.24 | 11.24 | 10.95 | 0 | 0 | 0 | |
| 11/06/2024 |
11.24
|
214,000 | 11.14 | 11.24 | 10.95 | 0 | 0 | 0 | |
| 10/06/2024 |
11.14
|
242,500 | 11.14 | 11.33 | 11.05 | 0 | 0 | 0 | |
| 07/06/2024 |
11.14
|
326,400 | 11.33 | 11.33 | 11.05 | 0 | 0 | 0 | |
| 06/06/2024 |
11.24
|
163,500 | 11.24 | 11.33 | 11.14 | 0 | 0 | 0 | |
| 05/06/2024 |
11.24
|
565,200 | 11.43 | 11.71 | 11.24 | 0 | 118 | -0.0 | |
| 04/06/2024 |
11.33
|
217,200 | 11.33 | 11.52 | 11.24 | 0 | 0 | 0 | |
| 03/06/2024 |
11.33
|
313,800 | 11.24 | 11.52 | 11.14 | 0 | 0 | 0 | |
| 31/05/2024 |
11.14
|
150,500 | 11.24 | 11.33 | 11.14 | 0 | 0 | 0 | |
| 30/05/2024 |
11.14
|
284,100 | 11.14 | 11.24 | 11.05 | 0 | 0 | 0 | |
| 29/05/2024 |
11.24
|
301,700 | 11.33 | 11.43 | 11.14 | 0 | 0 | 0 | |
| 28/05/2024 |
11.33
|
521,900 | 11.43 | 11.43 | 11.24 | 0 | 0 | 0 | |
| 27/05/2024 |
11.24
|
414,700 | 11.43 | 11.43 | 11.14 | 0 | 0 | 0 | |
| 24/05/2024 |
11.43
|
918,100 | 12.10 | 12.10 | 11.14 | 0 | 0 | 0 | |
| 23/05/2024 |
12.10
|
641,900 | 12.19 | 12.38 | 12 | 0 | 0 | 0 | |
| 22/05/2024 |
12.19
|
948,000 | 12.38 | 12.86 | 12.10 | 0 | 0 | 0 | |
| 21/05/2024 |
12.38
|
766,400 | 12.29 | 12.38 | 12.10 | 0 | 0 | 0 | |
| 20/05/2024 |
12.19
|
876,200 | 12 | 12.29 | 11.81 | 0 | 0 | 0 | |
| 17/05/2024 |
12
|
426,900 | 11.90 | 12.29 | 11.81 | 0 | 0 | 0 | |
| 16/05/2024 |
11.90
|
658,900 | 12.10 | 12.48 | 11.90 | 0 | 0 | 0 | |
| 15/05/2024 |
11.90
|
746,700 | 11.62 | 12.19 | 11.62 | 0 | 0 | 0 | |
| 14/05/2024 |
11.62
|
267,100 | 12.10 | 12.19 | 11.62 | 0 | 0 | 0 | |
| 13/05/2024 |
12.10
|
766,400 | 10.86 | 12.10 | 10.76 | 0 | 0 | 0 | |
| 10/05/2024 |
11.05
|
321,800 | 11.05 | 11.24 | 10.95 | 0 | 0 | 0 | |
| 09/05/2024 |
11.05
|
146,700 | 10.95 | 11.24 | 10.86 | 0 | 0 | 0 | |
| 08/05/2024 |
11.05
|
241,500 | 10.76 | 11.14 | 10.76 | 0 | 0 | 0 | |
| 07/05/2024 |
10.95
|
500,800 | 10.76 | 10.95 | 10.57 | 0 | 0 | 0 | |
| 06/05/2024 |
10.76
|
356,200 | 10.57 | 10.76 | 10.57 | 0 | 0 | 0 | |
| 03/05/2024 |
10.57
|
217,600 | 10.76 | 10.76 | 10.48 | 0 | 0 | 0 | |
| 02/05/2024 |
10.76
|
160,100 | 10.67 | 10.86 | 10.67 | 0 | 0 | 0 | |
| 26/04/2024 |
10.67
|
228,900 | 10.76 | 11.05 | 10.57 | 0 | 0 | 0 | |
| 25/04/2024 |
10.95
|
36,000 | 10.95 | 11.05 | 10.76 | 0 | 0 | 0 | |
| 24/04/2024 |
11.05
|
161,200 | 10.95 | 11.05 | 10.76 | 0 | 0 | 0 | |
| 23/04/2024 |
10.76
|
45,700 | 11.05 | 11.05 | 10.67 | 0 | 0 | 0 | |