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) |
-2.35 | -5.60% | 44,615,400 | 509,421 | 20.6 |
39
42
39.60
|
2 tháng
(2024-07-22) |
-2.45 | -5.83% | 121,920,500 | -700,465 | -33.0 |
37.80
43.35
39.60
|
3 tháng
(2024-06-20) |
-2.70 | -6.39% | 231,002,700 | -3,344,009 | -153.9 |
37.80
46.25
39.60
|
6 tháng
(2024-03-22) |
2.21 | 5.91% | 453,728,200 | 4,735,666 | 228.7 |
33.09
46.25
39.60
|
12 tháng
(2023-09-25) |
8.30 | 26.50% | 832,870,900 | 3,784,221 | 188.7 |
24.26
46.25
39.60
|
24 tháng
(2022-09-29) |
15.19 | 62.26% | 1,281,484,100 | -5,828,004 | -198.7 |
13.94
46.25
39.60
|
36 tháng
(2021-10-04) |
13.12 | 49.56% | 1,653,852,200 | 533,749 | 344.1 |
13.94
52.17
39.60
|
60 tháng
(2019-10-15) |
34.39 | 659.43% | 2,029,383,190 | -5,902,901 | 139.5 |
2.99
52.17
39.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
39.90
|
1,697,500 | 39.85 | 39.90 | 39.40 | 13,100 | 70,880 | -2.3 | |
18/09/2024 |
39.60
|
1,293,500 | 39.50 | 39.85 | 39.30 | 31,600 | 16,915 | 0.6 | |
17/09/2024 |
39.30
|
1,201,600 | 39 | 39.40 | 38.75 | 18,300 | 87 | 0.7 | |
16/09/2024 |
39
|
1,325,400 | 39.25 | 39.40 | 39 | 0 | 0 | 0 | |
13/09/2024 |
39.25
|
781,500 | 39.10 | 39.45 | 39.10 | 21,400 | 2,800 | 0.7 | |
12/09/2024 |
39
|
955,600 | 39.50 | 39.50 | 39 | 16,100 | 28,400 | -0.5 | |
11/09/2024 |
39
|
1,907,100 | 39.50 | 39.50 | 38.90 | 1,000 | 10,700 | -0.4 | |
10/09/2024 |
39.60
|
1,462,900 | 40 | 40 | 39.50 | 44,300 | 5,200 | 1.6 | |
09/09/2024 |
39.70
|
1,200,000 | 39.50 | 40.05 | 39.50 | 21,400 | 700 | 0.8 | |
06/09/2024 |
39.80
|
3,347,700 | 40.35 | 40.65 | 39.65 | 93,200 | 241 | 3.7 | |
05/09/2024 |
40.60
|
1,772,500 | 41.30 | 41.55 | 40.50 | 3,300 | 710 | 0.1 | |
04/09/2024 |
41.10
|
2,055,100 | 40.80 | 41.30 | 40.60 | 27,500 | 2,800 | 1.0 | |
30/08/2024 |
41.25
|
1,593,100 | 41.15 | 41.25 | 40.95 | 130,904 | 200 | 5.4 | |
29/08/2024 |
41.05
|
1,302,300 | 41.05 | 41.35 | 41 | 134,800 | 0 | 5.5 | |
28/08/2024 |
41.10
|
2,296,500 | 41.25 | 41.50 | 40.70 | 139,800 | 10,500 | 5.3 | |
27/08/2024 |
41.25
|
3,190,200 | 41.70 | 41.95 | 41 | 22,400 | 6,400 | 0.7 | |
26/08/2024 |
41.80
|
4,009,000 | 41.95 | 42.50 | 41.70 | 100 | 14,200 | -0.6 | |
23/08/2024 |
41.85
|
2,558,900 | 41.90 | 42.20 | 41.60 | 31,400 | 3,500 | 1.2 | |
22/08/2024 |
41.90
|
2,323,400 | 41.75 | 42.20 | 41.40 | 8,400 | 21,000 | -0.5 | |
21/08/2024 |
41.70
|
2,545,500 | 42.15 | 42.15 | 41.65 | 66,000 | 157,300 | -3.8 | |
20/08/2024 |
42
|
3,553,800 | 41.75 | 42.15 | 41.50 | 4,700 | 33,100 | -1.2 | |
19/08/2024 |
41.95
|
3,939,800 | 41.60 | 42.40 | 41.25 | 23,950 | 16,380 | 0.3 | |
16/08/2024 |
41.50
|
4,372,100 | 40.30 | 41.50 | 40.10 | 186,000 | 23,150 | 6.6 | |
15/08/2024 |
40
|
1,995,600 | 40.20 | 40.50 | 39.50 | 107,100 | 96,703 | 0.4 | |
14/08/2024 |
40.20
|
1,867,000 | 41 | 41.30 | 40.10 | 6,700 | 46 | 0.3 | |
13/08/2024 |
40.65
|
2,199,100 | 41 | 41.20 | 40.50 | 210,400 | 113,500 | 3.9 | |
12/08/2024 |
40.90
|
3,136,200 | 40.20 | 41.20 | 39.90 | 113,600 | 52,830 | 2.5 | |
09/08/2024 |
40.15
|
3,056,500 | 40 | 40.30 | 39.75 | 312,820 | 44,357 | 10.7 | |
08/08/2024 |
39.55
|
3,615,100 | 39.10 | 40.35 | 39.10 | 58,000 | 1,803 | 2.2 | |
07/08/2024 |
39.50
|
3,145,200 | 39.30 | 39.85 | 38.85 | 170,500 | 166,900 | 0.2 | |
06/08/2024 |
38.90
|
2,764,300 | 38.60 | 39.20 | 37.85 | 129,600 | 275,325 | -5.6 | |
05/08/2024 |
37.80
|
4,268,000 | 38.55 | 40.30 | 37.80 | 700 | 100,800 | -3.9 | |
02/08/2024 |
39.50
|
4,020,100 | 39.10 | 40 | 38.20 | 143,700 | 96,345 | 1.8 | |
01/08/2024 |
39.50
|
10,568,500 | 42.45 | 42.50 | 39.50 | 290,100 | 720,350 | -17.5 | |
31/07/2024 |
42.45
|
3,555,100 | 43.70 | 43.70 | 42 | 11,800 | 355,865 | -14.8 | |
30/07/2024 |
43.35
|
5,708,400 | 43.90 | 44.65 | 43.05 | 26,400 | 843,300 | -36.0 | |
29/07/2024 |
43.35
|
4,654,500 | 43.20 | 43.40 | 42.30 | 83,500 | 160,637 | -3.3 | |
26/07/2024 |
43.10
|
2,585,300 | 42.95 | 43.75 | 42.70 | 657 | 492,315 | -21.2 | |
25/07/2024 |
43
|
3,640,300 | 41.95 | 43.70 | 41.50 | 356,322 | 187,451 | 7.2 | |
24/07/2024 |
42.30
|
5,629,500 | 41.90 | 42.60 | 40.50 | 384,650 | 220,321 | 6.7 | |
23/07/2024 |
42
|
3,824,100 | 42.80 | 43.50 | 42 | 223,300 | 168,000 | 2.3 | |
22/07/2024 |
42.05
|
2,700,200 | 42.95 | 43 | 41.80 | 241,013 | 146,750 | 3.9 | |
19/07/2024 |
43
|
1,671,100 | 43.80 | 43.80 | 42.75 | 8,405 | 118,472 | -4.8 | |
18/07/2024 |
43.95
|
2,405,600 | 42.35 | 43.95 | 42.20 | 239,675 | 75,006 | 7.0 | |
17/07/2024 |
42.50
|
7,402,600 | 44.40 | 44.80 | 41.30 | 242,000 | 69,000 | 7.5 | |
16/07/2024 |
44.35
|
2,869,700 | 45.35 | 45.45 | 44.30 | 23,500 | 15,000 | 0.4 | |
15/07/2024 |
45.15
|
2,271,700 | 44.90 | 45.90 | 44.85 | 11,130 | 146,898 | -6.1 | |
12/07/2024 |
44.85
|
3,384,500 | 44.95 | 45.30 | 44.70 | 28,200 | 91,229 | -2.8 | |
11/07/2024 |
44.50
|
4,019,100 | 44.90 | 45.40 | 44.40 | 0 | 0 | 0 | |
10/07/2024 |
44.90
|
5,779,100 | 45.60 | 45.70 | 44.80 | 28,850 | 248,447 | -9.9 | |
09/07/2024 |
45.80
|
6,788,500 | 46.75 | 46.75 | 45.25 | 21,300 | 334,316 | -14.2 | |
08/07/2024 |
46.25
|
4,890,800 | 46.40 | 47.15 | 45.70 | 123,100 | 325,851 | -9.3 | |
05/07/2024 |
45.70
|
6,311,600 | 45.15 | 46.35 | 45.05 | 271,500 | 628,352 | -16.1 | |
04/07/2024 |
44.85
|
3,048,500 | 44.60 | 44.95 | 44.25 | 127,616 | 152,060 | -1.1 | |
03/07/2024 |
44.50
|
5,761,800 | 45.10 | 46.10 | 44.45 | 325,200 | 549,200 | -10.1 | |
02/07/2024 |
45
|
4,077,400 | 45.40 | 45.40 | 44.15 | 96,300 | 530,500 | -19.4 | |
01/07/2024 |
45.40
|
4,487,600 | 45.35 | 45.80 | 43.75 | 172,300 | 453,300 | -12.7 | |
28/06/2024 |
45.25
|
7,540,300 | 44.50 | 46.50 | 44.45 | 254,010 | 660,342 | -18.6 | |
27/06/2024 |
44.40
|
3,586,500 | 45.10 | 45.45 | 43.75 | 335,600 | 100,099 | 10.4 | |
26/06/2024 |
45
|
5,953,800 | 44.40 | 45.90 | 44.40 | 265,000 | 489,140 | -10.1 | |
25/06/2024 |
44.20
|
6,661,000 | 41.80 | 44.20 | 41.20 | 1,267,453 | 325,810 | 40.8 | |
24/06/2024 |
41.35
|
7,305,200 | 43.40 | 43.60 | 41.25 | 367,245 | 1,322,260 | -40.5 | |
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
21/06/2024 |
43.40
|
4,039,600 | 43.40 | 44.10 | 43 | 380,337 | 256,355 | 5.4 | |
20/06/2024 |
42.30
|
8,826,200 | 43.09 | 43.43 | 41.74 | 139,230 | 479,858 | -16.7 | |
19/06/2024 |
43.09
|
5,459,200 | 43.22 | 43.74 | 42.91 | 1,513,900 | 105,895 | 70.2 | |
18/06/2024 |
42.87
|
5,439,600 | 43.65 | 44.43 | 42.70 | 926,580 | 316,220 | 30.6 | |
17/06/2024 |
43.65
|
7,839,300 | 42.61 | 44.43 | 42.39 | 922,463 | 368,263 | 27.0 | |
14/06/2024 |
41.74
|
8,807,300 | 42.61 | 44.87 | 41.74 | 1,738,990 | 600,600 | 57.2 | |
13/06/2024 |
42.61
|
4,169,100 | 42.61 | 43.48 | 42.04 | 0 | 0 | 0 | |
12/06/2024 |
42.30
|
4,345,000 | 42.30 | 42.43 | 41.65 | 799,800 | 70,601 | 35.2 | |
11/06/2024 |
42.22
|
8,422,100 | 41.96 | 42.61 | 41.35 | 1,239,273 | 221,619 | 49.1 | |
10/06/2024 |
41.13
|
11,113,000 | 39.39 | 41.13 | 39.35 | 556,271 | 63,743 | 23.3 | |
07/06/2024 |
38.48
|
12,612,500 | 37.30 | 39.04 | 37.04 | 1,555,035 | 91,907 | 64.0 | |
06/06/2024 |
37.09
|
3,679,100 | 36.96 | 37.65 | 36.78 | 263,100 | 53,045 | 9.0 | |
05/06/2024 |
36.78
|
3,742,900 | 37.57 | 37.78 | 36.78 | 5,100 | 43,424 | -1.7 | |
04/06/2024 |
37.30
|
4,884,400 | 37.61 | 37.91 | 37.26 | 116,500 | 2,061 | 4.9 | |
03/06/2024 |
37.22
|
4,585,300 | 37.48 | 37.96 | 37.04 | 77,300 | 36,998 | 1.7 | |
31/05/2024 |
37.09
|
3,627,300 | 36.91 | 37.48 | 36.83 | 101,830 | 15,153 | 3.7 | |
30/05/2024 |
36.74
|
3,323,400 | 36.43 | 36.78 | 36.09 | 119,100 | 15,412 | 4.4 | |
29/05/2024 |
36.78
|
5,664,200 | 36.52 | 37.52 | 36.48 | 110,000 | 23,900 | 3.7 | |
28/05/2024 |
36.52
|
3,363,300 | 36.39 | 36.65 | 36.22 | 20,300 | 9,072 | 0.5 | |
27/05/2024 |
36.30
|
1,962,600 | 36 | 36.39 | 35.96 | 118,400 | 3,636 | 4.8 | |
24/05/2024 |
35.96
|
9,052,200 | 36.83 | 37.70 | 35.17 | 8,700 | 107,998 | -4.3 | |
23/05/2024 |
37.09
|
6,652,900 | 37.52 | 37.61 | 36.78 | 51,103 | 48,462 | 0.1 | |
22/05/2024 |
37.52
|
7,222,100 | 39.09 | 39.09 | 37.26 | 3,000 | 378,008 | -16.6 | |
21/05/2024 |
38.39
|
4,989,000 | 38.09 | 38.39 | 37.35 | 19,400 | 98,914 | -3.5 | |
20/05/2024 |
38.26
|
5,985,000 | 37.74 | 38.83 | 37.70 | 109,700 | 135,371 | -1.2 | |
17/05/2024 |
37.48
|
6,187,800 | 36.43 | 37.65 | 36.30 | 316,600 | 169,050 | 6.3 | |
16/05/2024 |
36.43
|
3,012,100 | 36.61 | 36.83 | 36.39 | 66,500 | 104,231 | -1.6 | |
15/05/2024 |
36.39
|
4,832,700 | 36 | 36.83 | 35.83 | 178,600 | 84,792 | 4.0 | |
14/05/2024 |
35.87
|
2,852,200 | 36.17 | 36.48 | 35.70 | 24,100 | 63,645 | -1.7 | |
13/05/2024 |
36.17
|
5,517,500 | 36.91 | 37.09 | 35.48 | 49,200 | 58,243 | -0.4 | |
10/05/2024 |
36.78
|
2,027,800 | 37.35 | 37.48 | 36.61 | 5,300 | 17,042 | -0.5 | |
09/05/2024 |
37.35
|
3,969,400 | 36.96 | 37.83 | 36.70 | 377,000 | 28,354 | 14.9 | |
08/05/2024 |
37
|
2,915,500 | 36.83 | 37.78 | 36.43 | 48,700 | 125,000 | -3.3 | |
07/05/2024 |
36.87
|
1,943,500 | 37.04 | 37.39 | 36.70 | 12,200 | 179,611 | -7.1 | |
06/05/2024 |
36.96
|
3,109,400 | 35.48 | 36.96 | 35.13 | 131,800 | 27,800 | 4.3 | |
03/05/2024 |
34.87
|
1,307,300 | 35.26 | 35.57 | 34.78 | 0 | 87,400 | -3.5 | |
02/05/2024 |
35.26
|
852,300 | 35.83 | 35.83 | 34.78 | 11,900 | 300 | 0.5 | |
26/04/2024 |
35.83
|
1,636,800 | 35.09 | 36.04 | 34.87 | 5,300 | 15,700 | -0.4 |