| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
-0.93 | -10.80% | 121,358,900 | 552,367 | 4.3 |
7.50
8.84
7.63
|
|
2 tháng
(2024-05-27) |
-0.95 | -11.01% | 387,842,700 | 34,970 | -1.0 |
7.50
9.91
7.63
|
|
3 tháng
(2024-04-26) |
-0.38 | -4.71% | 512,562,400 | -735,894 | -7.6 |
7.50
9.91
7.63
|
|
6 tháng
(2024-01-29) |
-0.64 | -7.69% | 912,632,000 | -987,669 | -9.6 |
7.50
9.91
7.63
|
|
12 tháng
(2023-07-31) |
-3.27 | -29.86% | 2,199,799,900 | -1,207,369 | -14.8 |
7.01
12.15
7.63
|
|
24 tháng
(2022-08-05) |
-7.37 | -48.98% | 3,708,619,100 | -7,174,506 | -75.4 |
4.88
16.55
7.63
|
|
36 tháng
(2021-08-10) |
-3.89 | -33.65% | 5,086,430,500 | -7,299,406 | -103.2 |
4.88
26.18
7.63
|
|
60 tháng
(2019-08-21) |
3.55 | 86.07% | 5,563,347,910 | -21,521,234 | -296.8 |
2.36
26.18
7.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
7.81
|
3,019,800 | 7.72 | 7.81 | 7.68 | 34,800 | 14,300 | 0.2 | |
| 25/07/2024 |
7.63
|
4,252,600 | 7.68 | 7.75 | 7.58 | 4,100 | 102,600 | -0.8 | |
| 24/07/2024 |
7.68
|
5,844,500 | 7.52 | 7.72 | 7.52 | 233,700 | 39,600 | 1.5 | |
| 23/07/2024 |
7.50
|
4,912,000 | 7.91 | 7.99 | 7.50 | 236,130 | 191,571 | 0.3 | |
| 22/07/2024 |
7.90
|
12,036,300 | 8.03 | 8.30 | 7.88 | 180,900 | 128,500 | 0.4 | |
| 19/07/2024 |
8.03
|
4,737,100 | 8.20 | 8.20 | 7.99 | 12,700 | 9,700 | 0.0 | |
| 18/07/2024 |
8.13
|
5,663,000 | 8.01 | 8.13 | 8.01 | 229,500 | 51,200 | 1.4 | |
| 17/07/2024 |
8
|
13,325,900 | 8.56 | 8.64 | 7.91 | 171,500 | 10,200 | 1.3 | |
| 16/07/2024 |
8.50
|
10,592,200 | 8.75 | 8.76 | 8.40 | 14,800 | 310,900 | -2.5 | |
| 15/07/2024 |
8.67
|
11,852,000 | 8.72 | 8.81 | 8.64 | 22,300 | 105,240 | -0.7 | |
| 12/07/2024 |
8.64
|
3,967,000 | 8.79 | 8.79 | 8.61 | 8,300 | 197,700 | -1.6 | |
| 11/07/2024 |
8.74
|
3,471,500 | 8.79 | 8.90 | 8.73 | 0 | 0 | 0 | |
| 10/07/2024 |
8.74
|
3,703,700 | 8.88 | 8.89 | 8.73 | 8,448 | 3,600 | 0.0 | |
| 09/07/2024 |
8.84
|
6,464,600 | 8.60 | 9 | 8.58 | 611,100 | 1,800 | 5.4 | |
| 08/07/2024 |
8.59
|
3,140,300 | 8.66 | 8.73 | 8.55 | 6,000 | 49,800 | -0.4 | |
| 05/07/2024 |
8.55
|
3,084,300 | 8.60 | 8.68 | 8.55 | 5,700 | 2,600 | 0.0 | |
| 04/07/2024 |
8.62
|
4,370,500 | 8.62 | 8.84 | 8.61 | 7,400 | 45,100 | -0.3 | |
| 03/07/2024 |
8.50
|
2,394,000 | 8.58 | 8.58 | 8.48 | 20,800 | 5,800 | 0.1 | |
| 02/07/2024 |
8.49
|
2,689,000 | 8.48 | 8.55 | 8.46 | 6,500 | 39,500 | -0.3 | |
| 01/07/2024 |
8.45
|
2,840,500 | 8.38 | 8.47 | 8.33 | 70,400 | 4,900 | 0.5 | |
| 28/06/2024 |
8.35
|
5,042,800 | 8.70 | 8.70 | 8.35 | 8,600 | 136,800 | -1.1 | |
| 27/06/2024 |
8.63
|
2,882,600 | 8.67 | 8.73 | 8.59 | 20,100 | 2,500 | 0.2 | |
| 26/06/2024 |
8.67
|
4,280,300 | 8.68 | 8.78 | 8.55 | 4,900 | 1,300 | 0.0 | |
| 25/06/2024 |
8.61
|
4,064,800 | 8.70 | 8.74 | 8.60 | 12,700 | 1,800 | 0.1 | |
| 24/06/2024 |
8.65
|
10,024,200 | 8.96 | 9.06 | 8.60 | 185,200 | 127,390 | 0.5 | |
| 21/06/2024 |
8.90
|
5,761,700 | 8.92 | 9.08 | 8.88 | 3,600 | 66,600 | -0.6 | |
| 20/06/2024 |
8.95
|
6,880,300 | 9.15 | 9.21 | 8.90 | 10,200 | 29,900 | -0.2 | |
| 19/06/2024 |
9.15
|
13,435,200 | 9.05 | 9.27 | 9.04 | 2,200 | 18,000 | -0.1 | |
| 18/06/2024 |
9.02
|
5,794,500 | 9.09 | 9.09 | 8.98 | 165,400 | 27,200 | 1.2 | |
| 17/06/2024 |
8.93
|
9,745,300 | 9 | 9.10 | 8.90 | 10,600 | 3,000 | 0.1 | |
| 14/06/2024 |
8.80
|
13,750,600 | 9.39 | 9.57 | 8.80 | 67,300 | 44,900 | 0.2 | |
| 13/06/2024 |
9.38
|
6,568,200 | 9.52 | 9.53 | 9.38 | 0 | 0 | 0 | |
| 12/06/2024 |
9.41
|
9,076,000 | 9.40 | 9.50 | 9.32 | 21,400 | 55,600 | -0.3 | |
| 11/06/2024 |
9.38
|
14,213,200 | 9.59 | 9.60 | 9.30 | 13,700 | 310,700 | -2.8 | |
| 10/06/2024 |
9.55
|
11,933,300 | 9.62 | 9.78 | 9.50 | 0 | 1,810,450 | -17.5 | |
| 07/06/2024 |
9.61
|
12,815,900 | 9.71 | 9.74 | 9.47 | 134,800 | 513,700 | -3.6 | |
| 06/06/2024 |
9.69
|
10,935,200 | 9.92 | 9.98 | 9.61 | 54,884 | 1,686,680 | -16.0 | |
| 05/06/2024 |
9.91
|
29,821,600 | 9.50 | 10.15 | 9.50 | 2,388,990 | 476,500 | 18.8 | |
| 04/06/2024 |
9.50
|
15,817,400 | 9.54 | 9.65 | 9.35 | 508,300 | 27,100 | 4.6 | |
| 03/06/2024 |
9.53
|
20,307,200 | 9.74 | 9.74 | 9.46 | 691,900 | 972,081 | -2.7 | |
| 31/05/2024 |
9.59
|
14,812,300 | 9.70 | 9.85 | 9.53 | 412,700 | 54,300 | 3.5 | |
| 30/05/2024 |
9.59
|
19,628,700 | 9.46 | 9.79 | 9.40 | 373,800 | 84,570 | 2.8 | |
| 29/05/2024 |
9.31
|
27,553,100 | 8.75 | 9.31 | 8.68 | 956,300 | 220,600 | 6.8 | |
| 28/05/2024 |
8.71
|
3,922,600 | 8.69 | 8.75 | 8.65 | 600 | 13,400 | -0.1 | |
| 27/05/2024 |
8.63
|
3,687,300 | 8.51 | 8.67 | 8.51 | 24,400 | 1,000 | 0.2 | |
| 24/05/2024 |
8.50
|
11,108,100 | 8.78 | 8.89 | 8.30 | 228,100 | 461,099 | -2.0 | |
| 23/05/2024 |
8.82
|
10,627,100 | 8.92 | 8.97 | 8.65 | 12,320 | 1,132,100 | -9.9 | |
| 22/05/2024 |
8.92
|
10,494,800 | 8.95 | 9.20 | 8.90 | 44,100 | 103,800 | -0.5 | |
| 21/05/2024 |
8.92
|
7,929,800 | 9.05 | 9.05 | 8.82 | 95,000 | 135,550 | -0.4 | |
| 20/05/2024 |
8.99
|
15,806,600 | 8.75 | 9.10 | 8.68 | 1,446,000 | 430,500 | 9.1 | |
| 17/05/2024 |
8.62
|
7,078,400 | 8.50 | 8.71 | 8.50 | 287,500 | 99,700 | 1.6 | |
| 16/05/2024 |
8.50
|
4,331,900 | 8.50 | 8.61 | 8.49 | 170,200 | 89,500 | 0.7 | |
| 15/05/2024 |
8.48
|
5,322,600 | 8.40 | 8.60 | 8.38 | 263,200 | 13,400 | 2.1 | |
| 14/05/2024 |
8.38
|
3,026,100 | 8.51 | 8.51 | 8.37 | 23,600 | 21,000 | 0.0 | |
| 13/05/2024 |
8.45
|
5,218,100 | 8.59 | 8.59 | 8.37 | 136,200 | 112,800 | 0.2 | |
| 10/05/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/05/2024 |
8.35
|
6,175,300 | 8.50 | 8.51 | 8.30 | 25,600 | 426,300 | -3.3 | |
| 09/05/2024 |
8.42
|
6,919,000 | 8.60 | 8.64 | 8.38 | 32,700 | 1,211,600 | -10.0 | |
| 08/05/2024 |
8.57
|
8,458,700 | 8.35 | 8.72 | 8.27 | 236,700 | 162,600 | 0.6 | |
| 07/05/2024 |
8.42
|
4,181,800 | 8.48 | 8.49 | 8.31 | 215,900 | 50,900 | 1.4 | |
| 06/05/2024 |
8.44
|
6,020,800 | 8.39 | 8.44 | 8.29 | 517,500 | 27,335 | 4.1 | |
| 03/05/2024 |
8.23
|
4,329,600 | 8.49 | 8.50 | 8.20 | 28,100 | 74,800 | -0.4 | |
| 02/05/2024 |
8.33
|
4,440,600 | 8.16 | 8.36 | 8.07 | 87,400 | 69,600 | 0.2 | |
| 26/04/2024 |
8.06
|
3,250,400 | 8 | 8.15 | 8 | 10,800 | 9,200 | 0.0 | |
| 25/04/2024 |
8.05
|
3,263,700 | 8.19 | 8.19 | 8 | 20,800 | 9,900 | 0.1 | |
| 24/04/2024 |
8.16
|
4,008,800 | 8.08 | 8.19 | 8.02 | 445,400 | 181,100 | 2.1 | |
| 23/04/2024 |
7.99
|
3,517,300 | 7.99 | 8.10 | 7.86 | 4,500 | 0 | 0.0 | |
| 22/04/2024 |
7.98
|
3,471,600 | 8 | 8.02 | 7.86 | 30,300 | 79,800 | -0.4 | |
| 19/04/2024 |
7.85
|
7,405,600 | 7.70 | 8.03 | 7.70 | 147,600 | 121,200 | 0.2 | |
| 17/04/2024 |
7.70
|
4,560,800 | 7.91 | 7.98 | 7.68 | 2,700 | 0 | 0.0 | |
| 16/04/2024 |
7.85
|
9,601,800 | 8.16 | 8.16 | 7.70 | 109,400 | 231,700 | -1.0 | |
| 15/04/2024 |
8.18
|
10,637,000 | 8.75 | 8.78 | 8.18 | 153,500 | 447,300 | -2.6 | |
| 12/04/2024 |
8.79
|
2,760,800 | 8.73 | 8.85 | 8.72 | 13,300 | 121,500 | -1.0 | |
| 11/04/2024 |
8.73
|
3,843,000 | 8.70 | 8.79 | 8.66 | 10,000 | 23,900 | -0.1 | |
| 10/04/2024 |
8.80
|
3,048,700 | 8.90 | 8.95 | 8.80 | 24,900 | 44,900 | -0.2 | |
| 09/04/2024 |
8.89
|
3,947,800 | 8.80 | 8.90 | 8.79 | 5,400 | 18,400 | -0.1 | |
| 08/04/2024 |
8.80
|
4,624,500 | 8.88 | 8.93 | 8.74 | 122,600 | 65,600 | 0.5 | |
| 05/04/2024 |
8.73
|
7,452,100 | 8.81 | 8.84 | 8.71 | 31,600 | 961,900 | -8.2 | |
| 04/04/2024 |
8.88
|
8,877,100 | 9.02 | 9.05 | 8.86 | 22,600 | 49,800 | -0.2 | |
| 03/04/2024 |
9.02
|
9,033,000 | 9.19 | 9.19 | 9.01 | 48,900 | 26,200 | 0.2 | |
| 02/04/2024 |
9.12
|
19,163,200 | 8.99 | 9.25 | 8.91 | 1,589,600 | 17,300 | 14.3 | |
| 01/04/2024 |
8.86
|
4,990,200 | 8.80 | 8.87 | 8.72 | 14,800 | 167,300 | -1.3 | |
| 29/03/2024 |
8.80
|
5,653,500 | 8.91 | 8.93 | 8.80 | 0 | 7,600 | -0.1 | |
| 28/03/2024 |
8.91
|
4,841,700 | 9.05 | 9.05 | 8.88 | 14,700 | 835,900 | -7.3 | |
| 27/03/2024 |
8.97
|
5,501,100 | 9.10 | 9.10 | 8.92 | 49,400 | 30,700 | 0.2 | |
| 26/03/2024 |
8.98
|
7,186,500 | 8.95 | 8.98 | 8.80 | 11,300 | 1,008,500 | -8.9 | |
| 25/03/2024 |
8.99
|
11,325,600 | 8.84 | 9.15 | 8.86 | 692,300 | 539,300 | 1.5 | |
| 22/03/2024 |
8.84
|
12,262,100 | 8.95 | 9.12 | 8.82 | 15,300 | 2,854,000 | -25.3 | |
| 21/03/2024 |
8.95
|
12,101,200 | 8.80 | 9.05 | 8.81 | 1,162,200 | 381,000 | 7.0 | |
| 20/03/2024 |
8.80
|
5,457,000 | 8.86 | 8.86 | 8.75 | 41,300 | 50,000 | -0.1 | |
| 19/03/2024 |
8.86
|
20,810,100 | 8.63 | 9.19 | 8.67 | 3,328,300 | 239,100 | 27.6 | |
| 18/03/2024 |
8.63
|
14,529,500 | 8.52 | 8.79 | 8.32 | 778,700 | 155,800 | 5.4 | |
| 15/03/2024 |
8.52
|
5,365,700 | 8.53 | 8.65 | 8.48 | 109,900 | 216,000 | -0.9 | |
| 14/03/2024 |
8.53
|
5,861,700 | 8.63 | 8.70 | 8.48 | 37,800 | 112,700 | -0.6 | |
| 13/03/2024 |
8.63
|
5,023,300 | 8.40 | 8.63 | 8.40 | 79,300 | 52,100 | 0.2 | |
| 12/03/2024 |
8.40
|
6,803,000 | 8.51 | 8.55 | 8.40 | 5,500 | 20,800 | -0.1 | |
| 11/03/2024 |
8.51
|
5,676,500 | 8.68 | 8.80 | 8.50 | 14,900 | 50,900 | -0.3 | |
| 08/03/2024 |
8.68
|
9,898,900 | 8.62 | 8.94 | 8.60 | 103,910 | 70,400 | 0.3 | |
| 07/03/2024 |
8.62
|
6,620,500 | 8.67 | 8.70 | 8.57 | 7,200 | 793,900 | -6.8 | |
| 06/03/2024 |
8.67
|
8,568,100 | 8.90 | 8.94 | 8.63 | 123,611 | 203,400 | -0.7 | |
| 05/03/2024 |
8.90
|
6,458,900 | 8.99 | 9 | 8.84 | 48,900 | 13,300 | 0.3 | |