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) |
-0.40 | -0.73% | 16,231,300 | -907,432 | -49.8 |
54.50
55.60
54.50
|
2 tháng
(2024-07-22) |
-2 | -3.54% | 31,553,100 | 12,907,288 | 714.2 |
54.50
58.30
54.50
|
3 tháng
(2024-06-20) |
-3.90 | -6.68% | 48,501,900 | 11,641,158 | 642.5 |
54.50
58.40
54.50
|
6 tháng
(2024-03-22) |
-3.61 | -6.20% | 97,342,900 | 10,678,806 | 582.8 |
54.50
62.20
54.50
|
12 tháng
(2023-09-25) |
-3.95 | -6.76% | 196,946,400 | 8,791,003 | 466.2 |
54.37
62.20
54.50
|
24 tháng
(2022-09-29) |
-2.59 | -4.54% | 448,800,300 | -2,097,657 | -197.0 |
48.02
62.20
54.50
|
36 tháng
(2021-10-04) |
7.60 | 16.21% | 868,849,200 | 10,618,233 | 670.8 |
44.80
63.43
54.50
|
60 tháng
(2019-10-15) |
39.47 | 262.66% | 1,275,652,810 | 7,584,205 | 298.2 |
10.74
63.43
54.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
54.60
|
656,000 | 54.70 | 54.70 | 54.10 | 300 | 4,900 | -0.3 | |
18/09/2024 |
54.50
|
766,200 | 54.90 | 55 | 54.20 | 300 | 80,400 | -4.4 | |
17/09/2024 |
54.80
|
774,500 | 55 | 55 | 54.40 | 2,200 | 1,300 | 0.0 | |
16/09/2024 |
54.80
|
847,400 | 54.80 | 55 | 54.40 | 0 | 0 | 0 | |
13/09/2024 |
54.80
|
568,800 | 55 | 55 | 54.40 | 1,100 | 21,080 | -1.1 | |
12/09/2024 |
54.80
|
711,000 | 55.10 | 55.10 | 54.60 | 300 | 9,000 | -0.5 | |
11/09/2024 |
54.80
|
665,600 | 55 | 55 | 54.40 | 3,500 | 16,800 | -0.7 | |
10/09/2024 |
54.80
|
721,300 | 55.30 | 55.30 | 54.60 | 2,400 | 420,790 | -23.0 | |
09/09/2024 |
55.10
|
711,400 | 55 | 55.20 | 54.60 | 3,900 | 41,000 | -2.0 | |
06/09/2024 |
55.10
|
699,800 | 55.30 | 55.30 | 54.70 | 600 | 7,000 | -0.4 | |
05/09/2024 |
55.20
|
739,900 | 55.30 | 55.70 | 54.90 | 3,900 | 39,900 | -2.0 | |
04/09/2024 |
55.30
|
690,700 | 55.20 | 55.40 | 55 | 0 | 12,400 | -0.7 | |
30/08/2024 |
55.40
|
776,100 | 55.30 | 55.60 | 55 | 21,375 | 19,733 | 0.1 | |
29/08/2024 |
55.30
|
723,300 | 55.10 | 55.40 | 55.10 | 6,900 | 17,900 | -0.6 | |
28/08/2024 |
55.30
|
737,700 | 55.50 | 55.50 | 55 | 600 | 30,200 | -1.6 | |
27/08/2024 |
55.30
|
738,500 | 55 | 55.50 | 55 | 0 | 23,304 | -1.3 | |
26/08/2024 |
55.30
|
815,300 | 55.50 | 55.70 | 55.20 | 0 | 24,400 | -1.4 | |
23/08/2024 |
55.50
|
1,034,200 | 55.70 | 56 | 55.20 | 600 | 20,400 | -1.1 | |
22/08/2024 |
55.60
|
1,007,100 | 55.90 | 55.90 | 55.30 | 11,600 | 36,100 | -1.4 | |
21/08/2024 |
55.60
|
874,200 | 55.20 | 56.40 | 55 | 22,600 | 16,500 | 0.3 | |
20/08/2024 |
55.50
|
874,000 | 55 | 55.50 | 54.50 | 10,200 | 14,400 | -0.2 | |
19/08/2024 |
54.90
|
754,300 | 54.60 | 55.40 | 54.60 | 6,700 | 164,700 | -8.6 | |
16/08/2024 |
55.40
|
762,500 | 54.80 | 55.40 | 54 | 3,300 | 178,238 | -9.5 | |
15/08/2024 |
54.50
|
842,500 | 55.20 | 55.20 | 54.20 | 17,200 | 189,000 | -9.4 | |
14/08/2024 |
55.20
|
868,900 | 54.90 | 55.40 | 54.20 | 8,621,290 | 177,300 | 458.5 | |
13/08/2024 |
55.10
|
822,500 | 55.20 | 55.20 | 54.30 | 300 | 168,700 | -9.2 | |
12/08/2024 |
55.30
|
787,400 | 55.50 | 55.50 | 54.60 | 900 | 175,500 | -9.6 | |
09/08/2024 |
55.50
|
795,100 | 54.90 | 55.50 | 54.10 | 0 | 173,100 | -9.4 | |
08/08/2024 |
55
|
789,300 | 55.30 | 55.30 | 54.10 | 5,000 | 179,800 | -9.5 | |
07/08/2024 |
55.30
|
814,900 | 56.20 | 56.20 | 55.10 | 400 | 173,400 | -9.6 | |
06/08/2024 |
56.40
|
827,300 | 56.40 | 56.40 | 55.50 | 11,400 | 160,900 | -8.3 | |
05/08/2024 |
56.60
|
754,400 | 57.50 | 57.60 | 56.40 | 8,100 | 147,800 | -7.9 | |
02/08/2024 |
57.70
|
826,400 | 58 | 58 | 56.90 | 800 | 174,400 | -9.9 | |
01/08/2024 |
58.10
|
742,300 | 58.30 | 58.30 | 57.40 | 1,800 | 30,000 | -1.6 | |
31/07/2024 |
58.30
|
719,100 | 58.30 | 58.50 | 57.50 | 7,100 | 6,000 | 0.1 | |
30/07/2024 |
58.30
|
707,500 | 58.70 | 58.70 | 58.30 | 24,800 | 32,155 | -0.4 | |
29/07/2024 |
58.30
|
765,000 | 58.60 | 59 | 58 | 10,100 | 26,200 | -0.9 | |
26/07/2024 |
58
|
719,800 | 56.20 | 58 | 55.70 | 7,427,990 | 324,700 | 401.2 | |
25/07/2024 |
56.20
|
628,300 | 56.30 | 56.30 | 55.90 | 300 | 1,020 | -0.0 | |
24/07/2024 |
56.30
|
641,000 | 56.30 | 56.40 | 55.90 | 1,500 | 102 | 0.1 | |
23/07/2024 |
56.40
|
772,000 | 56.40 | 56.50 | 55.70 | 1,400 | 21,545 | -1.1 | |
22/07/2024 |
56.50
|
735,600 | 56.50 | 56.50 | 56.10 | 13,800 | 2,900 | 0.6 | |
19/07/2024 |
56.50
|
720,400 | 56.40 | 56.60 | 56.30 | 1,500 | 600 | 0.1 | |
18/07/2024 |
56.60
|
725,500 | 56.50 | 56.60 | 56 | 1,500 | 300 | 0.1 | |
17/07/2024 |
56.30
|
758,400 | 56.60 | 56.70 | 56.10 | 10,500 | 3,600 | 0.4 | |
16/07/2024 |
56.70
|
783,200 | 56.60 | 56.70 | 56.20 | 1,800 | 12,200 | -0.6 | |
15/07/2024 |
56.70
|
721,300 | 56.90 | 56.90 | 56.20 | 2,900 | 21,000 | -1.0 | |
12/07/2024 |
56.80
|
719,700 | 56.70 | 56.90 | 55.90 | 1,500 | 52,456 | -2.9 | |
11/07/2024 |
56.80
|
711,300 | 57.10 | 57.10 | 56.10 | 0 | 0 | 0 | |
10/07/2024 |
56.90
|
797,000 | 57.20 | 57.30 | 56.40 | 9,300 | 44,200 | -2.0 | |
09/07/2024 |
57.10
|
725,400 | 56.70 | 57.10 | 56.40 | 1,000 | 17,300 | -0.9 | |
08/07/2024 |
56.40
|
778,500 | 57.30 | 57.30 | 56.40 | 1,200 | 31,700 | -1.8 | |
05/07/2024 |
57
|
736,900 | 57.10 | 57.10 | 56.50 | 1,800 | 3,600 | -0.1 | |
04/07/2024 |
56.70
|
822,900 | 57.50 | 57.50 | 56.70 | 1,800 | 12,700 | -0.6 | |
03/07/2024 |
57.10
|
791,900 | 57.50 | 57.60 | 56.70 | 3,100 | 26,200 | -1.3 | |
02/07/2024 |
57
|
801,800 | 55.90 | 57 | 55.10 | 14,800 | 25,600 | -0.6 | |
01/07/2024 |
55.50
|
691,100 | 55 | 55.50 | 54.10 | 2,800 | 120,400 | -6.4 | |
28/06/2024 |
55
|
500,500 | 55.90 | 55.90 | 54.30 | 1,300 | 104,090 | -5.6 | |
27/06/2024 |
55
|
632,300 | 57.20 | 57.40 | 55 | 1,830 | 71,600 | -3.9 | |
26/06/2024 |
57.30
|
714,200 | 57.90 | 57.90 | 56.80 | 0 | 94,967 | -5.4 | |
25/06/2024 |
57.90
|
756,800 | 57.60 | 58 | 57.30 | 36 | 31,333 | -1.8 | |
24/06/2024 |
58
|
1,224,400 | 58.40 | 59.40 | 54.80 | 66,650 | 422,000 | -20.2 | |
21/06/2024 |
58.40
|
1,057,000 | 58.60 | 59.70 | 57.80 | 83,000 | 196,900 | -6.6 | |
20/06/2024 |
58.40
|
778,300 | 58.30 | 58.60 | 57.60 | 1,200 | 182,900 | -10.5 | |
19/06/2024 |
58.40
|
841,000 | 59.80 | 59.80 | 58.20 | 300 | 87,700 | -5.1 | |
18/06/2024 |
59.60
|
788,600 | 59.80 | 60.30 | 59.30 | 2,100 | 45,400 | -2.6 | |
17/06/2024 |
60
|
884,100 | 60.90 | 60.90 | 59.50 | 501 | 62,700 | -3.7 | |
14/06/2024 |
60.90
|
1,006,800 | 62.10 | 62.10 | 60.10 | 29,447 | 110,500 | -4.9 | |
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08) | |||||||||
13/06/2024 |
62.20
|
977,900 | 64.30 | 64.30 | 61.80 | 0 | 0 | 0 | |
12/06/2024 |
60.32
|
833,200 | 59.95 | 60.60 | 59.95 | 52,199 | 5,300 | 3.1 | |
11/06/2024 |
59.95
|
938,300 | 60.23 | 60.50 | 59.77 | 18,100 | 120,220 | -6.6 | |
10/06/2024 |
60.23
|
1,076,300 | 60.78 | 61.06 | 59.95 | 36,798 | 218,666 | -11.9 | |
07/06/2024 |
60.60
|
906,500 | 60.50 | 60.69 | 59.95 | 100 | 20,641 | -1.3 | |
06/06/2024 |
60.50
|
915,200 | 60.87 | 60.87 | 60.13 | 13,100 | 30,602 | -1.1 | |
05/06/2024 |
60.87
|
888,800 | 60.41 | 60.87 | 60.32 | 46,200 | 4,482 | 2.7 | |
04/06/2024 |
60.32
|
836,900 | 60.60 | 60.60 | 59.58 | 29,200 | 2,000 | 1.8 | |
03/06/2024 |
60.23
|
871,200 | 60.60 | 60.60 | 59.86 | 3,100 | 5,800 | -0.2 | |
31/05/2024 |
59.95
|
830,700 | 60.41 | 60.41 | 59.95 | 0 | 21,200 | -1.4 | |
30/05/2024 |
60.23
|
819,700 | 60.41 | 60.41 | 59.86 | 300 | 8,000 | -0.5 | |
29/05/2024 |
60.23
|
878,200 | 60.41 | 60.60 | 59.58 | 7,200 | 30,700 | -1.5 | |
28/05/2024 |
60.23
|
829,600 | 60.13 | 60.96 | 59.67 | 2,700 | 9,800 | -0.5 | |
27/05/2024 |
60.13
|
835,300 | 60.04 | 60.23 | 59.67 | 17,200 | 15,100 | 0.1 | |
24/05/2024 |
60.13
|
773,200 | 60.41 | 60.41 | 59.40 | 2,800 | 43,886 | -2.7 | |
23/05/2024 |
60.32
|
803,000 | 59.77 | 60.41 | 59.67 | 43,000 | 2,000 | 2.7 | |
22/05/2024 |
59.86
|
890,600 | 60.69 | 60.69 | 59.49 | 22,600 | 62,200 | -2.6 | |
21/05/2024 |
60.04
|
907,700 | 60.41 | 60.41 | 59.30 | 24,800 | 74,500 | -3.2 | |
20/05/2024 |
60.13
|
826,400 | 60.32 | 60.32 | 59.40 | 36,000 | 45,200 | -0.6 | |
17/05/2024 |
59.95
|
853,000 | 59.77 | 59.95 | 59.40 | 39,300 | 10,600 | 1.9 | |
16/05/2024 |
59.77
|
844,400 | 59.49 | 60.13 | 59.30 | 16,900 | 6,800 | 0.7 | |
15/05/2024 |
59.58
|
881,600 | 59.49 | 59.58 | 59.03 | 17,700 | 27,000 | -0.6 | |
14/05/2024 |
59.49
|
852,300 | 59.49 | 59.67 | 59.21 | 23,200 | 25,800 | -0.2 | |
13/05/2024 |
59.49
|
836,800 | 59.77 | 59.77 | 59.30 | 11,200 | 19,500 | -0.5 | |
10/05/2024 |
59.49
|
834,900 | 59.40 | 59.95 | 59.03 | 10,900 | 300 | 0.7 | |
09/05/2024 |
59.21
|
855,100 | 59.03 | 60.60 | 59.03 | 41,600 | 900 | 2.6 | |
08/05/2024 |
58.84
|
822,900 | 58.57 | 59.03 | 58.20 | 41,000 | 9,600 | 2.0 | |
07/05/2024 |
58.57
|
825,400 | 58.47 | 58.57 | 57.92 | 35,700 | 10,800 | 1.6 | |
06/05/2024 |
58.29
|
750,800 | 58.29 | 58.29 | 57.92 | 19,600 | 1,500 | 1.1 | |
03/05/2024 |
58.11
|
753,800 | 58.01 | 58.11 | 57.64 | 27,700 | 0 | 1.7 | |
02/05/2024 |
57.74
|
728,000 | 57.92 | 57.92 | 57.18 | 23,000 | 8,700 | 0.9 | |
26/04/2024 |
57.55
|
750,700 | 57.37 | 57.55 | 57.09 | 31,600 | 2,400 | 1.8 |