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) |
1.25 | 3.07% | 2,699,300 | 221,337 | 9.1 |
40.60
42.85
41.70
|
2 tháng
(2024-07-22) |
-0.05 | -0.12% | 4,161,200 | 441,311 | 18.1 |
40.10
42.85
41.70
|
3 tháng
(2024-06-20) |
-0.20 | -0.47% | 6,127,000 | 279,511 | 11.5 |
39.50
45
41.70
|
6 tháng
(2024-03-22) |
-3.12 | -6.91% | 10,044,400 | 411,661 | 18.6 |
39.50
45.28
41.70
|
12 tháng
(2023-09-25) |
-2 | -4.55% | 22,112,800 | 753,026 | 40.9 |
39.50
47.76
41.70
|
24 tháng
(2022-09-29) |
9.74 | 30.21% | 43,975,200 | 4,269,353 | 233.3 |
27.28
47.76
41.70
|
36 tháng
(2021-10-04) |
13.94 | 49.70% | 67,427,500 | 8,618,702 | 456.8 |
27.28
47.76
41.70
|
60 tháng
(2019-10-15) |
14.42 | 52.27% | 97,305,660 | 8,637,482 | 457.6 |
22.52
47.76
41.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
41.70
|
89,400 | 41.75 | 42 | 41.50 | 5,400 | 38,718 | -1.6 | |
18/09/2024 |
41.70
|
123,700 | 42.50 | 42.55 | 41.70 | 4,100 | 0 | 0.2 | |
17/09/2024 |
42
|
74,900 | 42.05 | 42.05 | 41.50 | 0 | 1,800 | -0.1 | |
16/09/2024 |
41.65
|
88,400 | 42.60 | 42.85 | 41.65 | 0 | 0 | 0 | |
13/09/2024 |
42.85
|
72,800 | 42.85 | 43.30 | 42.65 | 0 | 300 | -0.0 | |
12/09/2024 |
42.85
|
1,517,000 | 41.55 | 43.40 | 41.55 | 3,200 | 200 | 0.1 | |
11/09/2024 |
41.70
|
180,100 | 40.85 | 41.75 | 40.80 | 45,900 | 1,200 | 1.8 | |
10/09/2024 |
40.85
|
16,400 | 40.90 | 41 | 40.75 | 0 | 600 | -0.0 | |
09/09/2024 |
40.85
|
123,300 | 40.90 | 40.95 | 40.80 | 0 | 0 | 0 | |
06/09/2024 |
40.90
|
14,500 | 41 | 41 | 40.75 | 0 | 600 | -0.0 | |
05/09/2024 |
41
|
22,200 | 40.70 | 41.20 | 40.70 | 4,400 | 200 | 0.2 | |
04/09/2024 |
40.90
|
16,100 | 40.85 | 41 | 40.80 | 100 | 0 | 0.0 | |
30/08/2024 |
41.20
|
34,700 | 41.20 | 41.20 | 40.85 | 20,400 | 0 | 0.8 | |
29/08/2024 |
41.20
|
48,200 | 41.15 | 41.20 | 41 | 36,000 | 0 | 1.5 | |
28/08/2024 |
41.15
|
63,500 | 40.95 | 41.20 | 40.90 | 31,300 | 3,484 | 1.1 | |
27/08/2024 |
40.90
|
53,800 | 41.10 | 41.30 | 40.90 | 40,000 | 300 | 1.6 | |
26/08/2024 |
41.10
|
12,700 | 40.95 | 41.10 | 40.90 | 0 | 600 | -0.0 | |
23/08/2024 |
41
|
39,800 | 41.05 | 41.20 | 40.90 | 20,700 | 0 | 0.9 | |
22/08/2024 |
41
|
108,000 | 41.30 | 41.55 | 40.70 | 0 | 5,200 | -0.2 | |
21/08/2024 |
41.30
|
78,400 | 40.80 | 41.40 | 40.40 | 37,246 | 7,800 | 1.2 | |
20/08/2024 |
40.60
|
21,700 | 40.75 | 40.90 | 40.50 | 300 | 3,200 | -0.1 | |
19/08/2024 |
40.75
|
112,800 | 41 | 41.15 | 40.65 | 27,700 | 20,425 | 0.3 | |
16/08/2024 |
40.95
|
122,700 | 40.60 | 41 | 40.15 | 1,401 | 2,600 | -0.0 | |
15/08/2024 |
40.60
|
46,100 | 40.90 | 40.90 | 40 | 1,100 | 300 | 0.0 | |
14/08/2024 |
40.80
|
22,800 | 41.25 | 41.40 | 40.80 | 0 | 100 | -0.0 | |
13/08/2024 |
41.50
|
66,100 | 41 | 41.80 | 40.55 | 37,900 | 200 | 1.6 | |
12/08/2024 |
41.20
|
296,300 | 41.30 | 41.50 | 40 | 68,400 | 5,700 | 2.5 | |
09/08/2024 |
41.30
|
163,300 | 40 | 41.50 | 40 | 87,200 | 1,125 | 3.5 | |
08/08/2024 |
40.10
|
43,100 | 40.60 | 40.70 | 40.10 | 0 | 302 | -0.0 | |
07/08/2024 |
41
|
24,700 | 40.60 | 41.05 | 40.45 | 2,000 | 1,800 | 0.0 | |
06/08/2024 |
41
|
20,100 | 41 | 41.40 | 40.45 | 0 | 900 | -0.0 | |
05/08/2024 |
41
|
38,400 | 41.55 | 41.55 | 40.40 | 100 | 0 | 0.0 | |
02/08/2024 |
41.60
|
30,900 | 41 | 41.60 | 40.55 | 6,000 | 100 | 0.2 | |
01/08/2024 |
41.95
|
60,400 | 42.15 | 42.35 | 40.80 | 100 | 900 | -0.0 | |
31/07/2024 |
42.15
|
55,800 | 41.80 | 42.35 | 41.40 | 35,000 | 1,100 | 1.4 | |
30/07/2024 |
41.80
|
40,800 | 41.35 | 41.80 | 41.30 | 0 | 1,500 | -0.1 | |
29/07/2024 |
41.90
|
40,700 | 42.40 | 42.40 | 41.70 | 0 | 1,600 | -0.1 | |
26/07/2024 |
42.40
|
18,100 | 42.30 | 42.65 | 42 | 0 | 1,000 | -0.0 | |
25/07/2024 |
42.45
|
187,200 | 42 | 43 | 40.05 | 7,200 | 8,700 | -0.1 | |
24/07/2024 |
41.65
|
33,200 | 42.20 | 42.20 | 41 | 0 | 400 | -0.0 | |
23/07/2024 |
41.40
|
51,400 | 41.20 | 42.40 | 41.20 | 400 | 0 | 0.0 | |
22/07/2024 |
42.05
|
99,800 | 42.80 | 42.80 | 40.50 | 2,700 | 1,200 | 0.1 | |
19/07/2024 |
42.80
|
164,700 | 44 | 45 | 42 | 16,600 | 800 | 0.7 | |
18/07/2024 |
43.95
|
90,200 | 45 | 45.70 | 43 | 8,000 | 1,200 | 0.3 | |
17/07/2024 |
45
|
175,600 | 45.95 | 46.95 | 44.80 | 200 | 14,200 | -0.7 | |
16/07/2024 |
44.70
|
223,500 | 42 | 44.70 | 42 | 400 | 0 | 0.0 | |
15/07/2024 |
41.80
|
25,300 | 41.70 | 41.80 | 41.60 | 1,300 | 0 | 0.1 | |
12/07/2024 |
41.60
|
44,700 | 41.55 | 41.90 | 41.50 | 300 | 0 | 0.0 | |
11/07/2024 |
41.40
|
95,600 | 40.90 | 41.55 | 40.90 | 0 | 0 | 0 | |
10/07/2024 |
40.50
|
26,900 | 40.60 | 40.85 | 40.50 | 200 | 1,500 | -0.1 | |
09/07/2024 |
40.60
|
33,200 | 40.60 | 40.90 | 40 | 3,700 | 500 | 0.1 | |
08/07/2024 |
40.50
|
33,600 | 40.65 | 40.65 | 40.05 | 0 | 37,300 | -1.5 | |
05/07/2024 |
40.65
|
42,400 | 40.30 | 40.70 | 40.10 | 0 | 1,700 | -0.1 | |
04/07/2024 |
40.30
|
132,900 | 39.50 | 41 | 39.50 | 300 | 16,500 | -0.6 | |
03/07/2024 |
39.50
|
174,000 | 39.50 | 39.50 | 39.20 | 0 | 37,300 | -1.5 | |
02/07/2024 |
39.55
|
43,000 | 39.80 | 39.90 | 39.50 | 0 | 8,300 | -0.3 | |
01/07/2024 |
39.80
|
25,400 | 39.80 | 39.80 | 39.60 | 2,400 | 15,700 | -0.5 | |
28/06/2024 |
40
|
184,700 | 40.75 | 40.75 | 39 | 16,700 | 1,800 | 0.6 | |
27/06/2024 |
40.75
|
51,900 | 40.55 | 41 | 40.55 | 0 | 2,200 | -0.1 | |
26/06/2024 |
40.55
|
19,200 | 41 | 41 | 40.55 | 0 | 400 | -0.0 | |
25/06/2024 |
41
|
42,700 | 40.60 | 41.10 | 40.60 | 1,900 | 5,000 | -0.1 | |
24/06/2024 |
41.40
|
104,600 | 41.75 | 41.75 | 40.20 | 2,800 | 23,400 | -0.9 | |
21/06/2024 |
42
|
87,700 | 42.05 | 42.50 | 41.70 | 0 | 26,900 | -1.1 | |
20/06/2024 |
42.20
|
144,000 | 42.35 | 42.35 | 41.80 | 4,600 | 26,500 | -0.9 | |
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
19/06/2024 |
42.30
|
47,500 | 43.50 | 43.50 | 42.30 | 6,100 | 6,450 | -0.0 | |
18/06/2024 |
42.80
|
90,400 | 42.72 | 42.80 | 42.48 | 8,800 | 1,600 | 0.4 | |
17/06/2024 |
42.64
|
77,300 | 42.88 | 42.88 | 42.48 | 435,500 | 443,400 | -0.4 | |
14/06/2024 |
42.40
|
265,200 | 43.12 | 43.12 | 42.40 | 10,700 | 43,900 | -1.8 | |
13/06/2024 |
42.72
|
110,500 | 42.72 | 42.96 | 42.64 | 0 | 0 | 0 | |
12/06/2024 |
42.48
|
270,300 | 42.80 | 42.80 | 42.40 | 2,700 | 44,900 | -2.2 | |
11/06/2024 |
42.72
|
69,300 | 42.72 | 42.80 | 42.40 | 2,400 | 17,200 | -0.8 | |
10/06/2024 |
42.72
|
76,000 | 42.96 | 43.04 | 42.64 | 4,600 | 18,200 | -0.7 | |
07/06/2024 |
42.96
|
75,000 | 42.96 | 43.12 | 42.80 | 0 | 3,900 | -0.2 | |
06/06/2024 |
42.88
|
86,500 | 43.20 | 43.20 | 42.40 | 1,700 | 0 | 0.1 | |
05/06/2024 |
42.08
|
168,900 | 41.92 | 42.08 | 41.84 | 9,300 | 1,000 | 0.4 | |
04/06/2024 |
41.84
|
55,300 | 42 | 42 | 41.60 | 0 | 0 | 0 | |
03/06/2024 |
42
|
33,500 | 41.92 | 42 | 41.92 | 0 | 1,800 | -0.1 | |
31/05/2024 |
41.92
|
28,700 | 42 | 42 | 41.60 | 9,900 | 1,600 | 0.4 | |
30/05/2024 |
41.92
|
16,900 | 42 | 42 | 41.60 | 0 | 0 | 0 | |
29/05/2024 |
42
|
72,500 | 42.16 | 42.80 | 42 | 2,000 | 0 | 0.1 | |
28/05/2024 |
41.76
|
10,700 | 41.68 | 41.92 | 41.60 | 0 | 0 | 0 | |
27/05/2024 |
41.92
|
19,400 | 42 | 42 | 41.60 | 0 | 3,500 | -0.2 | |
24/05/2024 |
42
|
120,400 | 42.08 | 42.08 | 40 | 6,000 | 300 | 0.3 | |
23/05/2024 |
42
|
61,700 | 41.84 | 42.16 | 41.84 | 0 | 0 | 0 | |
22/05/2024 |
42.08
|
17,800 | 42.08 | 42.08 | 41.92 | 0 | 0 | 0 | |
21/05/2024 |
42.08
|
66,600 | 42.24 | 42.24 | 41.84 | 18,900 | 0 | 1.0 | |
20/05/2024 |
42.08
|
321,000 | 42.16 | 42.24 | 41.68 | 1,800 | 0 | 0.1 | |
17/05/2024 |
42.16
|
77,700 | 42.32 | 42.32 | 42 | 0 | 0 | 0 | |
16/05/2024 |
42.16
|
111,900 | 42.32 | 42.32 | 41.76 | 3,500 | 0 | 0.2 | |
15/05/2024 |
41.84
|
64,700 | 42.16 | 42.40 | 41.84 | 2,000 | 0 | 0.1 | |
14/05/2024 |
42.16
|
101,800 | 42 | 42.16 | 42 | 0 | 0 | 0 | |
13/05/2024 |
42.16
|
44,700 | 42.32 | 42.32 | 42 | 0 | 0 | 0 | |
10/05/2024 |
42.32
|
24,100 | 42.40 | 42.40 | 42 | 1,300 | 700 | 0.0 | |
09/05/2024 |
42.32
|
48,900 | 42.40 | 42.40 | 42.08 | 0 | 0 | 0 | |
08/05/2024 |
42.40
|
33,600 | 42.40 | 42.40 | 42.16 | 1,500 | 0 | 0.1 | |
07/05/2024 |
42.16
|
69,100 | 42.32 | 42.40 | 42 | 20,300 | 0 | 1.1 | |
06/05/2024 |
42.40
|
77,000 | 42.40 | 42.48 | 42.16 | 34,400 | 0 | 1.8 | |
03/05/2024 |
42.48
|
75,700 | 42.48 | 42.48 | 42.16 | 45,800 | 0 | 2.4 | |
02/05/2024 |
42.48
|
16,500 | 42.56 | 42.56 | 42.40 | 3,200 | 0 | 0.2 | |
26/04/2024 |
42.56
|
64,600 | 42.08 | 42.64 | 42.08 | 0 | 0 | 0 |