| 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) |
0.84 | 16.28% | 23,601,700 | -56,588 | -0.3 |
5.02
6
6
|
|
2 tháng
(2024-07-18) |
0.10 | 1.69% | 34,798,000 | -24,479 | -0.2 |
4.99
6
6
|
|
3 tháng
(2024-06-18) |
-0.26 | -4.21% | 49,926,900 | -160,997 | -0.9 |
4.99
6.26
6
|
|
6 tháng
(2024-03-20) |
-0.67 | -10% | 117,552,800 | 83,759 | 0.8 |
4.99
6.74
6
|
|
12 tháng
(2023-09-22) |
-1.07 | -15.14% | 368,314,700 | 54,784 | -0.3 |
4.99
7.74
6
|
|
24 tháng
(2022-09-27) |
-3.30 | -35.46% | 811,725,100 | -169,237 | -3.8 |
2.81
9.30
6
|
|
36 tháng
(2021-10-04) |
-6.58 | -52.29% | 1,048,662,100 | -76,537 | -10.0 |
2.81
20.46
6
|
|
60 tháng
(2019-10-14) |
1.80 | 42.75% | 1,100,278,640 | -4,272,356 | -103.4 |
2.81
20.46
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
6
|
2,482,900 | 5.80 | 6 | 5.63 | 3,500 | 100 | 0 | |
| 13/09/2024 |
5.85
|
2,534,200 | 5.49 | 5.85 | 5.41 | 6,800 | 29,700 | -0.1 | |
| 12/09/2024 |
5.50
|
2,000,100 | 5.17 | 5.50 | 5.16 | 68,300 | 7,800 | 0.3 | |
| 11/09/2024 |
5.16
|
470,200 | 5.21 | 5.28 | 5.16 | 1,500 | 44,100 | -0.2 | |
| 10/09/2024 |
5.22
|
8,074,200 | 5 | 5.34 | 4.97 | 29,700 | 24,500 | 0.0 | |
| 09/09/2024 |
5.02
|
461,900 | 5 | 5.05 | 5 | 7,300 | 200 | 0.0 | |
| 06/09/2024 |
5.02
|
373,000 | 5.06 | 5.09 | 5 | 2,100 | 2,400 | -0.0 | |
| 05/09/2024 |
5.06
|
841,200 | 5.10 | 5.18 | 5.04 | 11,500 | 11,500 | -0.0 | |
| 04/09/2024 |
5.10
|
209,900 | 5.08 | 5.11 | 5.01 | 0 | 4,300 | -0.0 | |
| 30/08/2024 |
5.10
|
1,069,000 | 5.17 | 5.23 | 5.10 | 2,800 | 21,000 | -0.1 | |
| 29/08/2024 |
5.17
|
602,600 | 5.19 | 5.21 | 5.16 | 0 | 25,188 | -0.1 | |
| 28/08/2024 |
5.19
|
386,300 | 5.21 | 5.26 | 5.16 | 1,000 | 35,600 | -0.2 | |
| 27/08/2024 |
5.21
|
466,000 | 5.27 | 5.27 | 5.17 | 1,700 | 1,300 | 0.0 | |
| 26/08/2024 |
5.27
|
1,073,600 | 5.20 | 5.32 | 5.20 | 21,600 | 1,000 | 0.1 | |
| 23/08/2024 |
5.16
|
401,300 | 5.16 | 5.20 | 5.14 | 1,000 | 2,900 | -0.0 | |
| 22/08/2024 |
5.16
|
587,200 | 5.21 | 5.23 | 5.16 | 10,600 | 0 | 0.1 | |
| 21/08/2024 |
5.24
|
578,000 | 5.26 | 5.29 | 5.20 | 5,600 | 2,000 | 0.0 | |
| 20/08/2024 |
5.20
|
704,200 | 5.16 | 5.30 | 5.15 | 12,100 | 2,100 | 0.1 | |
| 19/08/2024 |
5.16
|
285,900 | 5.27 | 5.27 | 5.16 | 3,300 | 27,900 | -0.1 | |
| 16/08/2024 |
5.20
|
769,000 | 5 | 5.25 | 5 | 68,300 | 2,500 | 0.3 | |
| 15/08/2024 |
4.99
|
448,400 | 5.05 | 5.05 | 4.97 | 6,200 | 1,300 | 0.0 | |
| 14/08/2024 |
5.04
|
304,500 | 5.14 | 5.14 | 5.02 | 800 | 8,200 | -0.0 | |
| 13/08/2024 |
5.03
|
340,900 | 5.13 | 5.14 | 5.03 | 1,400 | 21,300 | -0.1 | |
| 12/08/2024 |
5.12
|
268,900 | 5.11 | 5.17 | 5.09 | 0 | 11,100 | -0.1 | |
| 09/08/2024 |
5.11
|
349,800 | 5.10 | 5.20 | 5.09 | 7,500 | 8,226 | -0.0 | |
| 08/08/2024 |
5.10
|
489,800 | 5.02 | 5.20 | 4.96 | 57,200 | 3,700 | 0.3 | |
| 07/08/2024 |
5.03
|
218,400 | 5.08 | 5.08 | 4.98 | 500 | 1,200 | -0.0 | |
| 06/08/2024 |
5
|
843,100 | 5 | 5.08 | 4.85 | 11,500 | 0 | 0.1 | |
| 05/08/2024 |
5
|
964,100 | 5.30 | 5.35 | 5 | 4,400 | 25,000 | -0.1 | |
| 02/08/2024 |
5.37
|
271,800 | 5.56 | 5.56 | 5.25 | 1,700 | 2,700 | -0.0 | |
| 01/08/2024 |
5.39
|
561,200 | 5.53 | 5.55 | 5.25 | 200 | 31,200 | -0.2 | |
| 31/07/2024 |
5.53
|
422,800 | 5.56 | 5.60 | 5.53 | 19,200 | 500 | 0.1 | |
| 30/07/2024 |
5.53
|
519,900 | 5.58 | 5.60 | 5.52 | 0 | 12,000 | -0.1 | |
| 29/07/2024 |
5.58
|
368,200 | 5.64 | 5.67 | 5.56 | 700 | 14,800 | -0.1 | |
| 26/07/2024 |
5.60
|
220,900 | 5.55 | 5.61 | 5.54 | 400 | 700 | -0.0 | |
| 25/07/2024 |
5.54
|
626,700 | 5.56 | 5.64 | 5.50 | 19,300 | 10,505 | 0.0 | |
| 24/07/2024 |
5.65
|
766,500 | 5.57 | 5.69 | 5.48 | 54,500 | 4,500 | 0.3 | |
| 23/07/2024 |
5.57
|
419,300 | 5.70 | 5.70 | 5.57 | 900 | 9,100 | -0.0 | |
| 22/07/2024 |
5.69
|
511,000 | 5.80 | 5.88 | 5.50 | 11,600 | 2,400 | 0.1 | |
| 19/07/2024 |
5.80
|
1,037,800 | 5.90 | 5.96 | 5.75 | 1,300 | 33,160 | -0.2 | |
| 18/07/2024 |
5.90
|
473,300 | 6 | 6 | 5.80 | 6,100 | 37,500 | -0.2 | |
| 17/07/2024 |
5.93
|
1,000,100 | 6.05 | 6.10 | 5.80 | 10,700 | 119,700 | -0.7 | |
| 16/07/2024 |
6.05
|
650,300 | 6.09 | 6.15 | 6.04 | 17,400 | 111,000 | -0.6 | |
| 15/07/2024 |
6.08
|
528,300 | 6.14 | 6.18 | 6.08 | 13,700 | 5,200 | 0.1 | |
| 12/07/2024 |
6.13
|
438,900 | 6.15 | 6.16 | 6.09 | 20,300 | 15,600 | 0.0 | |
| 11/07/2024 |
6.14
|
404,600 | 6.15 | 6.20 | 6.12 | 0 | 0 | 0 | |
| 10/07/2024 |
6.14
|
481,800 | 6.22 | 6.25 | 6.10 | 33,600 | 25,200 | 0.1 | |
| 09/07/2024 |
6.21
|
669,100 | 6.11 | 6.21 | 6.10 | 17,700 | 81,200 | -0.4 | |
| 08/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 08/07/2024 |
6.10
|
840,400 | 6.32 | 6.32 | 6.05 | 38,274 | 160,300 | -0.7 | |
| 05/07/2024 |
6.14
|
655,300 | 6.22 | 6.24 | 6.14 | 14,200 | 800 | 0.1 | |
| 04/07/2024 |
6.20
|
675,600 | 6.26 | 6.32 | 6.20 | 120,000 | 19,000 | 0.7 | |
| 03/07/2024 |
6.21
|
884,400 | 6.09 | 6.25 | 6.03 | 205,800 | 5,400 | 1.4 | |
| 02/07/2024 |
6.04
|
667,800 | 6.14 | 6.14 | 5.97 | 7,700 | 48,400 | -0.3 | |
| 01/07/2024 |
6.08
|
625,200 | 6.04 | 6.12 | 6 | 9,900 | 3,700 | 0.0 | |
| 28/06/2024 |
5.94
|
403,300 | 6.17 | 6.17 | 5.93 | 6,700 | 43,100 | -0.2 | |
| 27/06/2024 |
6.10
|
821,400 | 6.05 | 6.12 | 5.98 | 23,800 | 20,600 | 0.0 | |
| 26/06/2024 |
5.94
|
438,300 | 5.93 | 5.98 | 5.91 | 4,200 | 3,460 | 0.0 | |
| 25/06/2024 |
5.92
|
620,000 | 5.95 | 5.98 | 5.90 | 83,600 | 28,100 | 0.4 | |
| 24/06/2024 |
5.87
|
1,285,000 | 6.16 | 6.23 | 5.87 | 10,900 | 84,100 | -0.5 | |
| 21/06/2024 |
6.11
|
526,000 | 6.13 | 6.18 | 6.09 | 15,300 | 17,200 | -0.0 | |
| 20/06/2024 |
6.13
|
817,800 | 6.23 | 6.23 | 6.10 | 80,900 | 3,632 | 0.5 | |
| 19/06/2024 |
6.21
|
902,900 | 6.26 | 6.30 | 6.21 | 500 | 29,400 | -0.2 | |
| 18/06/2024 |
6.26
|
792,400 | 6.27 | 6.32 | 6.22 | 1,200 | 47,800 | -0.3 | |
| 17/06/2024 |
6.26
|
1,189,100 | 6.36 | 6.41 | 6.25 | 600 | 18,800 | -0.1 | |
| 14/06/2024 |
6.29
|
1,208,600 | 6.37 | 6.45 | 6.29 | 9,700 | 29,700 | -0.1 | |
| 13/06/2024 |
6.35
|
679,300 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
| 12/06/2024 |
6.40
|
808,300 | 6.41 | 6.41 | 6.35 | 6,800 | 4,500 | 0.0 | |
| 11/06/2024 |
6.39
|
1,201,300 | 6.45 | 6.48 | 6.33 | 2,100 | 11,100 | -0.1 | |
| 10/06/2024 |
6.45
|
880,400 | 6.42 | 6.54 | 6.39 | 65,200 | 35,400 | 0.2 | |
| 07/06/2024 |
6.42
|
675,200 | 6.52 | 6.52 | 6.33 | 2,300 | 0 | 0.0 | |
| 06/06/2024 |
6.46
|
779,100 | 6.56 | 6.64 | 6.44 | 1,500 | 55,200 | -0.4 | |
| 05/06/2024 |
6.56
|
2,264,700 | 6.40 | 6.73 | 6.38 | 155,200 | 87,400 | 0.5 | |
| 04/06/2024 |
6.38
|
1,101,200 | 6.44 | 6.47 | 6.38 | 4,700 | 170,100 | -1.2 | |
| 03/06/2024 |
6.44
|
1,706,700 | 6.53 | 6.59 | 6.41 | 25,000 | 283,600 | -1.8 | |
| 31/05/2024 |
6.50
|
1,449,500 | 6.73 | 6.73 | 6.45 | 40,600 | 71,300 | -0.2 | |
| 30/05/2024 |
6.65
|
2,425,800 | 6.54 | 6.81 | 6.51 | 93,500 | 127,000 | -0.3 | |
| 29/05/2024 |
6.54
|
4,328,100 | 6.14 | 6.54 | 6.13 | 378,400 | 39,000 | 2.4 | |
| 28/05/2024 |
6.11
|
565,600 | 6.05 | 6.15 | 6.05 | 75,300 | 0 | 0.5 | |
| 27/05/2024 |
6.05
|
530,500 | 6.02 | 6.05 | 5.99 | 3,100 | 0 | 0.0 | |
| 24/05/2024 |
6
|
1,348,300 | 6.12 | 6.23 | 6 | 39,800 | 124,500 | -0.6 | |
| 23/05/2024 |
6.18
|
673,600 | 6.25 | 6.25 | 6 | 6,100 | 69,800 | -0.4 | |
| 22/05/2024 |
6.23
|
821,700 | 6.28 | 6.35 | 6.21 | 1,500 | 57,500 | -0.4 | |
| 21/05/2024 |
6.27
|
861,100 | 6.32 | 6.32 | 6.18 | 8,804 | 105,200 | -0.7 | |
| 20/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 20/05/2024 |
6.31
|
1,162,900 | 6.27 | 6.35 | 6.23 | 142,352 | 0 | 1.0 | |
| 17/05/2024 |
6.10
|
1,192,400 | 6.14 | 6.14 | 6.06 | 98,600 | 0 | 0.7 | |
| 16/05/2024 |
6.09
|
869,000 | 6.10 | 6.17 | 6.05 | 139,200 | 1,400 | 1.0 | |
| 15/05/2024 |
6.04
|
1,384,700 | 6.00 | 6.13 | 6.00 | 102,800 | 200 | 0.7 | |
| 14/05/2024 |
5.96
|
507,200 | 6.02 | 6.03 | 5.95 | 66,500 | 600 | 0.5 | |
| 13/05/2024 |
5.92
|
768,900 | 5.95 | 6.06 | 5.92 | 30,500 | 400 | 0.2 | |
| 10/05/2024 |
5.94
|
719,200 | 6.02 | 6.09 | 5.92 | 500 | 15,300 | -0.1 | |
| 09/05/2024 |
6.02
|
824,900 | 6.02 | 6.14 | 5.98 | 2,700 | 80,100 | -0.6 | |
| 08/05/2024 |
5.97
|
1,079,200 | 5.88 | 6.06 | 5.79 | 29,000 | 42,900 | -0.1 | |
| 07/05/2024 |
5.88
|
621,000 | 5.99 | 5.99 | 5.85 | 3,100 | 81,300 | -0.5 | |
| 06/05/2024 |
5.95
|
755,300 | 5.78 | 5.99 | 5.77 | 8,600 | 5,800 | 0.0 | |
| 03/05/2024 |
5.77
|
659,500 | 5.82 | 5.89 | 5.77 | 100 | 32,800 | -0.2 | |
| 02/05/2024 |
5.82
|
1,020,200 | 5.61 | 5.84 | 5.58 | 130,000 | 10,600 | 0.8 | |
| 26/04/2024 |
5.61
|
438,100 | 5.60 | 5.66 | 5.58 | 1,700 | 8,400 | -0.0 | |
| 25/04/2024 |
5.62
|
420,600 | 5.72 | 5.72 | 5.61 | 1,900 | 28,400 | -0.2 | |
| 24/04/2024 |
5.71
|
732,400 | 5.67 | 5.75 | 5.60 | 78,100 | 24,900 | 0.4 | |
| 23/04/2024 |
5.60
|
724,700 | 5.63 | 5.71 | 5.47 | 10,200 | 46,300 | -0.2 | |