| 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) |
-0.30 | -4.48% | 56,900 | 0 | 0 |
6.40
7
6.40
|
|
2 tháng
(2024-07-18) |
-0.50 | -7.25% | 123,400 | 0 | 0 |
6.10
7
6.40
|
|
3 tháng
(2024-06-18) |
-0.60 | -8.57% | 338,100 | 0 | 0 |
6.10
7.27
6.40
|
|
6 tháng
(2024-03-20) |
-1.05 | -14.15% | 647,800 | 0 | 0 |
6.10
7.55
6.40
|
|
12 tháng
(2023-09-22) |
-1.86 | -22.56% | 1,373,600 | -56,000 | -0.5 |
6.10
8.26
6.40
|
|
24 tháng
(2022-09-27) |
-3.68 | -36.52% | 4,776,554 | -70,485 | -0.6 |
5.54
10.33
6.40
|
|
36 tháng
(2021-10-04) |
-1.88 | -22.74% | 29,953,577 | -47,585 | 0.7 |
5.54
23.03
6.40
|
|
60 tháng
(2019-10-14) |
-1.31 | -16.96% | 47,757,591 | -258,885 | -1.5 |
5.54
23.03
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
6.40
|
3,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 13/09/2024 |
6.40
|
1,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 12/09/2024 |
6.40
|
1,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 11/09/2024 |
6.70
|
400 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 10/09/2024 |
6.40
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 09/09/2024 |
6.60
|
1,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 06/09/2024 |
6.70
|
700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 05/09/2024 |
6.50
|
4,900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 04/09/2024 |
6.40
|
8,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 30/08/2024 |
6.80
|
200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 29/08/2024 |
6.90
|
700 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 28/08/2024 |
6.60
|
1,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 27/08/2024 |
6.70
|
4,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 26/08/2024 |
6.60
|
900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 23/08/2024 |
7
|
3,400 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 22/08/2024 |
7
|
4,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 21/08/2024 |
6.50
|
9,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 20/08/2024 |
6.70
|
8,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 | |
| 19/08/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 16/08/2024 |
6.70
|
5,500 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 15/08/2024 |
6.10
|
2,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 14/08/2024 |
6.30
|
1,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 13/08/2024 |
6.20
|
600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 12/08/2024 |
6.20
|
11,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 09/08/2024 |
6.20
|
600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 08/08/2024 |
6.50
|
17,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 07/08/2024 |
6.50
|
2,500 | 6.30 | 6.50 | 6 | 0 | 0 | 0 | |
| 06/08/2024 |
6.50
|
1,800 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 05/08/2024 |
6.60
|
1,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 02/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 01/08/2024 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 31/07/2024 |
6.80
|
3,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 30/07/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/07/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/07/2024 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 25/07/2024 |
6.80
|
1,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/07/2024 |
6.90
|
4,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 23/07/2024 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/07/2024 |
6.90
|
600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 19/07/2024 |
6.90
|
1,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/07/2024 |
6.90
|
7,700 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/07/2024 |
7.10
|
2,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/07/2024 |
7.09
|
8,500 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 15/07/2024 |
6.91
|
44,800 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 | |
| 12/07/2024 |
7.27
|
3,200 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 11/07/2024 |
7.27
|
12,900 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 10/07/2024 |
6.91
|
8,300 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 09/07/2024 |
6.91
|
13,300 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 08/07/2024 |
6.91
|
6,100 | 6.91 | 7.18 | 6.64 | 0 | 0 | 0 | |
| 05/07/2024 |
6.91
|
33,500 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 | |
| 04/07/2024 |
7.27
|
34,000 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 03/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 02/07/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/07/2024 |
7.09
|
6,200 | 7.09 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 28/06/2024 |
7.18
|
3,300 | 7 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 27/06/2024 |
7
|
8,000 | 7.09 | 7.09 | 7 | 0 | 0 | 0 | |
| 26/06/2024 |
7.09
|
5,100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/06/2024 |
7.09
|
7,900 | 7.09 | 7.09 | 7 | 0 | 0 | 0 | |
| 24/06/2024 |
7.09
|
1,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 21/06/2024 |
7
|
9,600 | 7 | 7.09 | 6.82 | 0 | 0 | 0 | |
| 20/06/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 19/06/2024 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/06/2024 |
7
|
5,500 | 7.09 | 7.09 | 7 | 0 | 0 | 0 | |
| 17/06/2024 |
7.09
|
8,000 | 7 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 14/06/2024 |
7
|
8,800 | 6.91 | 7 | 6.82 | 0 | 0 | 0 | |
| 13/06/2024 |
7
|
17,900 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
| 12/06/2024 |
7
|
6,000 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
| 11/06/2024 |
6.91
|
32,100 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
| 10/06/2024 |
7.09
|
4,800 | 6.91 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 07/06/2024 |
6.91
|
9,600 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 06/06/2024 |
7
|
3,800 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
| 05/06/2024 |
6.91
|
9,800 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 04/06/2024 |
6.91
|
5,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 03/06/2024 |
7
|
2,200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 31/05/2024 |
7
|
2,200 | 6.82 | 7 | 6.82 | 0 | 0 | 0 | |
| 30/05/2024 |
7
|
3,900 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
| 29/05/2024 |
6.91
|
1,700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 28/05/2024 |
6.91
|
1,200 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
| 27/05/2024 |
7
|
13,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 24/05/2024 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 23/05/2024 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 22/05/2024 |
7
|
9,000 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
| 21/05/2024 |
6.91
|
8,300 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 20/05/2024 |
7.09
|
2,400 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
| 17/05/2024 |
7.09
|
2,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/05/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 15/05/2024 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 14/05/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 13/05/2024 |
7
|
1,000 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
| 10/05/2024 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/05/2024 |
7
|
6,900 | 7.18 | 7.18 | 7 | 0 | 0 | 0 | |
| 08/05/2024 |
6.91
|
7,300 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 07/05/2024 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 06/05/2024 |
7.18
|
1,300 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 03/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/05/2024 |
7.18
|
3,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 26/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 25/04/2024 |
6.91
|
700 | 7 | 7 | 6.91 | 0 | 0 | 0 | |
| 24/04/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/04/2024 |
6.91
|
2,700 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |