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) |
9.20 | 20.91% | 3,058,400 | -102,262 | -8.2 |
42.20
53.20
53.20
|
2 tháng
(2024-07-22) |
12.70 | 31.36% | 4,911,800 | -279,071 | -23.0 |
39.75
53.20
53.20
|
3 tháng
(2024-06-20) |
19.80 | 59.27% | 7,650,100 | -265,776 | -22.1 |
32.77
53.20
53.20
|
6 tháng
(2024-03-22) |
22.09 | 70.99% | 9,491,900 | -207,476 | -18.2 |
28.96
53.20
53.20
|
12 tháng
(2023-09-25) |
24.50 | 85.37% | 12,336,800 | -215,939 | -18.7 |
24.60
53.20
53.20
|
24 tháng
(2022-09-29) |
27.07 | 103.60% | 15,086,200 | -445,000 | -32.8 |
19.47
53.20
53.20
|
36 tháng
(2021-10-04) |
23.12 | 76.87% | 16,896,500 | -560,188 | -44.1 |
19.47
53.20
53.20
|
60 tháng
(2019-10-15) |
38.31 | 257.29% | 48,232,070 | 657,312 | 24.7 |
12.86
53.20
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
52.40
|
380,100 | 54.90 | 56.50 | 51.90 | 26,800 | 16,721 | 0.5 | |
18/09/2024 |
53.20
|
484,800 | 50.90 | 53.20 | 50.90 | 2,600 | 11,000 | -0.4 | |
17/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
17/09/2024 |
49.75
|
618,500 | 47.90 | 49.75 | 47.10 | 25,500 | 39,600 | -0.7 | |
16/09/2024 |
46.50
|
145,000 | 46.60 | 47 | 46 | 0 | 0 | 0 | |
13/09/2024 |
47
|
68,000 | 47 | 47 | 46.30 | 2,900 | 1,800 | 0.1 | |
12/09/2024 |
47
|
56,700 | 46.95 | 47.50 | 46.40 | 3,700 | 7,600 | -0.4 | |
11/09/2024 |
46.55
|
87,000 | 46 | 47.20 | 46 | 21,600 | 4,000 | 1.6 | |
10/09/2024 |
46.50
|
150,100 | 48.10 | 48.40 | 46.35 | 28,600 | 31,800 | -0.3 | |
09/09/2024 |
48.10
|
167,000 | 48.75 | 49.70 | 48 | 7,300 | 37,460 | -3.0 | |
06/09/2024 |
48.50
|
197,500 | 46.75 | 48.50 | 46 | 29,000 | 3,900 | 2.4 | |
05/09/2024 |
45.65
|
81,100 | 47.05 | 47.50 | 45.65 | 8,700 | 6,800 | 0.2 | |
04/09/2024 |
46.95
|
342,000 | 44.30 | 46.95 | 43.95 | 43,000 | 71,400 | -2.6 | |
30/08/2024 |
43.90
|
105,400 | 42.80 | 44.35 | 42.50 | 11,100 | 0 | 1.0 | |
29/08/2024 |
42.80
|
46,400 | 42.20 | 42.95 | 42 | 1,400 | 0 | 0.1 | |
28/08/2024 |
42.20
|
42,400 | 42.05 | 42.50 | 42 | 0 | 1,400 | -0.1 | |
27/08/2024 |
42.40
|
27,800 | 42.05 | 42.50 | 41.75 | 400 | 1,400 | -0.1 | |
26/08/2024 |
42.50
|
42,500 | 42.70 | 42.70 | 42.05 | 0 | 900 | -0.1 | |
23/08/2024 |
42.70
|
43,100 | 43.10 | 43.10 | 42.30 | 0 | 3,300 | -0.3 | |
22/08/2024 |
43.10
|
77,700 | 43.05 | 43.35 | 42.50 | 2,300 | 5,507 | -0.3 | |
21/08/2024 |
43.15
|
92,400 | 44.10 | 44.10 | 43.10 | 1,300 | 25,403 | -2.1 | |
20/08/2024 |
44.15
|
107,000 | 43.30 | 44.70 | 43.30 | 200 | 23,000 | -2.0 | |
19/08/2024 |
44
|
76,000 | 43.50 | 44.45 | 43.35 | 3,100 | 18,692 | -1.4 | |
16/08/2024 |
43.50
|
109,500 | 43 | 43.95 | 42.50 | 25,000 | 1,324 | 2.0 | |
15/08/2024 |
42.35
|
63,800 | 42.25 | 43 | 42.25 | 5,300 | 0 | 0.5 | |
14/08/2024 |
42.45
|
68,600 | 42.75 | 43.10 | 42 | 1,800 | 900 | 0.1 | |
13/08/2024 |
42
|
39,800 | 42.20 | 42.25 | 41.50 | 0 | 4,900 | -0.4 | |
12/08/2024 |
42.15
|
71,900 | 41.30 | 43.25 | 41.30 | 6,000 | 35,220 | -2.5 | |
09/08/2024 |
41.10
|
42,400 | 41 | 41.40 | 40.80 | 0 | 8,000 | -0.7 | |
08/08/2024 |
41.25
|
50,800 | 41.50 | 41.50 | 40.55 | 100 | 13,200 | -1.1 | |
07/08/2024 |
41.40
|
53,500 | 41.40 | 41.95 | 41.10 | 6,300 | 11,200 | -0.4 | |
06/08/2024 |
41.10
|
36,600 | 40.90 | 41.20 | 40.15 | 9,200 | 200 | 0.7 | |
05/08/2024 |
40.45
|
111,500 | 40 | 41.50 | 39.90 | 2,900 | 12,300 | -0.8 | |
02/08/2024 |
40.75
|
221,100 | 39.50 | 42 | 39.50 | 22,200 | 42,100 | -1.7 | |
01/08/2024 |
39.75
|
149,300 | 40.95 | 41.65 | 39.30 | 2,700 | 20,800 | -1.5 | |
31/07/2024 |
40.95
|
71,500 | 41.95 | 41.95 | 40.75 | 1,200 | 23,700 | -1.9 | |
30/07/2024 |
41.50
|
56,100 | 43.50 | 43.50 | 41.50 | 2,800 | 3,600 | -0.1 | |
29/07/2024 |
43
|
67,800 | 42.80 | 44.90 | 42.80 | 3,800 | 6,561 | -0.2 | |
26/07/2024 |
42.65
|
226,800 | 41.50 | 42.65 | 40.75 | 41,300 | 124,440 | -7.0 | |
25/07/2024 |
40.55
|
44,900 | 41 | 41 | 40.50 | 600 | 7,006 | -0.5 | |
24/07/2024 |
41.05
|
81,100 | 41 | 41.65 | 40.65 | 4,601 | 2,300 | 0.2 | |
23/07/2024 |
41.10
|
83,300 | 39.60 | 42 | 39.60 | 3,600 | 2,700 | 0.1 | |
22/07/2024 |
40.50
|
203,100 | 39.60 | 41 | 38.50 | 11,541 | 7,300 | 0.3 | |
19/07/2024 |
40.70
|
163,800 | 42.45 | 42.50 | 40 | 900 | 900 | -0.0 | |
18/07/2024 |
42.50
|
132,000 | 42.50 | 43.40 | 41.50 | 4,300 | 4,300 | -0.0 | |
17/07/2024 |
43.45
|
394,000 | 49.95 | 49.95 | 43.45 | 1,600 | 7,400 | -0.6 | |
16/07/2024 |
46.70
|
82,200 | 44.35 | 46.70 | 44.35 | 800 | 2,000 | -0.1 | |
15/07/2024 |
43.65
|
291,500 | 40.70 | 43.65 | 40.30 | 6,800 | 600 | 0.5 | |
12/07/2024 |
40.80
|
160,000 | 39.80 | 41.50 | 39.55 | 1,300 | 4,806 | -0.3 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
11/07/2024 |
39.10
|
207,000 | 36.65 | 39.15 | 36.65 | 0 | 0 | 0 | |
10/07/2024 |
36.59
|
114,200 | 36.50 | 36.82 | 35.92 | 1,600 | 1,400 | 0.0 | |
09/07/2024 |
36.19
|
234,200 | 34.48 | 36.19 | 34.21 | 6 | 100 | -0.0 | |
08/07/2024 |
34.44
|
113,700 | 33.90 | 34.57 | 33.90 | 8,600 | 1,800 | 0.5 | |
05/07/2024 |
33.67
|
47,600 | 33.72 | 33.90 | 33.58 | 1,000 | 400 | 0.0 | |
04/07/2024 |
33.72
|
22,500 | 34.03 | 34.03 | 33.54 | 2,300 | 400 | 0.1 | |
03/07/2024 |
33.72
|
15,800 | 33.67 | 33.90 | 33.58 | 0 | 0 | 0 | |
02/07/2024 |
33.72
|
61,400 | 33.54 | 33.76 | 33.45 | 1,000 | 2,400 | -0.1 | |
01/07/2024 |
33.49
|
79,200 | 34.12 | 34.12 | 33.22 | 8,600 | 1,800 | 0.5 | |
28/06/2024 |
33.81
|
153,100 | 33.67 | 34.30 | 33.45 | 200 | 5 | 0.0 | |
27/06/2024 |
33.67
|
35,500 | 33.85 | 34.08 | 33.63 | 0 | 200 | -0.0 | |
26/06/2024 |
33.85
|
99,900 | 33.67 | 33.85 | 33.49 | 1,200 | 1,200 | 0.0 | |
25/06/2024 |
33.31
|
76,500 | 33.18 | 33.67 | 32.77 | 100 | 600 | -0.0 | |
24/06/2024 |
32.77
|
89,600 | 32.73 | 33.22 | 32.68 | 1,600 | 1,000 | 0.0 | |
21/06/2024 |
32.77
|
42,300 | 32.82 | 33.85 | 32.77 | 1,400 | 700 | 0.1 | |
20/06/2024 |
33.40
|
122,300 | 32.73 | 33.40 | 32.33 | 2,300 | 300 | 0.1 | |
19/06/2024 |
32.28
|
80,500 | 31.52 | 32.28 | 31.52 | 1,900 | 21,900 | -1.4 | |
18/06/2024 |
31.47
|
11,400 | 31.43 | 31.65 | 31.43 | 0 | 75 | -0.0 | |
17/06/2024 |
31.43
|
22,800 | 31.61 | 31.83 | 31.25 | 0 | 0 | 0 | |
14/06/2024 |
31.61
|
15,800 | 32.19 | 32.19 | 31.61 | 700 | 0 | 0.0 | |
13/06/2024 |
32.15
|
65,200 | 31.79 | 32.33 | 31.47 | 0 | 0 | 0 | |
12/06/2024 |
31.74
|
33,900 | 31.74 | 31.79 | 31.70 | 0 | 2,642 | -0.2 | |
11/06/2024 |
31.74
|
86,700 | 31.38 | 32.19 | 31.16 | 24,900 | 300 | 1.7 | |
10/06/2024 |
31.29
|
38,900 | 30.89 | 31.43 | 30.31 | 7,500 | 16,782 | -0.6 | |
07/06/2024 |
30.89
|
5,700 | 31.07 | 31.11 | 30.89 | 1,100 | 0 | 0.1 | |
06/06/2024 |
31.11
|
56,600 | 30.66 | 31.20 | 30.66 | 12,300 | 20 | 0.9 | |
05/06/2024 |
30.71
|
11,900 | 30.89 | 30.93 | 30.53 | 700 | 1,600 | -0.1 | |
04/06/2024 |
30.93
|
8,800 | 30.93 | 30.98 | 30.80 | 700 | 300 | 0.0 | |
03/06/2024 |
30.93
|
23,900 | 30.57 | 30.98 | 30.57 | 500 | 100 | 0.0 | |
31/05/2024 |
30.57
|
4,300 | 30.53 | 30.57 | 30.44 | 0 | 0 | 0 | |
30/05/2024 |
30.53
|
12,200 | 30.53 | 30.57 | 30.35 | 700 | 0 | 0.0 | |
29/05/2024 |
30.71
|
27,600 | 30.35 | 30.71 | 30.31 | 0 | 0 | 0 | |
28/05/2024 |
30.35
|
9,400 | 31.34 | 31.34 | 30.08 | 0 | 162 | -0.0 | |
27/05/2024 |
30.35
|
14,300 | 30.31 | 30.53 | 29.86 | 900 | 3,600 | -0.2 | |
24/05/2024 |
30.31
|
30,000 | 31.02 | 31.02 | 30.08 | 600 | 500 | 0.0 | |
23/05/2024 |
31.34
|
63,800 | 29.90 | 31.43 | 29.72 | 100 | 3,500 | -0.2 | |
22/05/2024 |
29.77
|
4,800 | 29.90 | 29.90 | 29.54 | 600 | 0 | 0.0 | |
21/05/2024 |
29.90
|
24,700 | 29.68 | 29.90 | 29.59 | 300 | 100 | 0.0 | |
20/05/2024 |
29.81
|
8,500 | 29.90 | 30.04 | 29.81 | 600 | 800 | -0.0 | |
17/05/2024 |
29.90
|
7,700 | 30.08 | 30.08 | 29.90 | 0 | 100 | -0.0 | |
16/05/2024 |
30.08
|
22,200 | 29.77 | 30.08 | 29.77 | 0 | 0 | 0 | |
15/05/2024 |
29.77
|
34,600 | 29.54 | 29.86 | 29.45 | 4,100 | 1,400 | 0.2 | |
14/05/2024 |
29.54
|
15,300 | 29.86 | 29.86 | 29.27 | 0 | 820 | -0.1 | |
13/05/2024 |
29.86
|
25,400 | 29.99 | 30.17 | 29.63 | 4,100 | 1,100 | 0.2 | |
10/05/2024 |
29.86
|
14,100 | 29.99 | 29.99 | 29.63 | 0 | 1,000 | -0.1 | |
09/05/2024 |
29.99
|
10,700 | 29.86 | 30.04 | 29.81 | 0 | 300 | -0.0 | |
08/05/2024 |
29.90
|
12,100 | 29.90 | 30.04 | 29.68 | 0 | 900 | -0.1 | |
07/05/2024 |
29.90
|
19,400 | 29.36 | 30.08 | 29.36 | 5,101 | 100 | 0.3 | |
06/05/2024 |
29.27
|
29,500 | 29.23 | 29.59 | 29.23 | 9,300 | 0 | 0.6 | |
03/05/2024 |
29.23
|
12,600 | 29.18 | 29.41 | 29.09 | 300 | 0 | 0.0 | |
02/05/2024 |
29.23
|
19,100 | 28.96 | 29.23 | 28.96 | 300 | 2,800 | -0.2 | |
26/04/2024 |
28.96
|
24,200 | 29.23 | 29.23 | 28.91 | 200 | 300 | -0.0 |