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) |
0.30 | 0.85% | 15,696,400 | 17,400 | 0.5 |
34.60
37.40
35.80
|
2 tháng
(2024-07-22) |
1.61 | 4.71% | 40,013,200 | -222,830 | -8.7 |
31
37.40
35.80
|
3 tháng
(2024-06-20) |
-0.01 | -0.03% | 65,271,400 | -82,722 | -5.3 |
31
40.76
35.80
|
6 tháng
(2024-03-22) |
9.90 | 38.20% | 134,286,700 | 237,894 | 0.3 |
22
40.76
35.80
|
12 tháng
(2023-09-25) |
15.90 | 79.86% | 271,004,300 | 301,357 | 0.3 |
15.52
40.76
35.80
|
24 tháng
(2022-09-29) |
21.69 | 153.67% | 445,363,836 | 297,701 | 0.3 |
5.45
40.76
35.80
|
36 tháng
(2021-10-04) |
9.60 | 36.64% | 553,560,921 | 304,451 | -1.5 |
5.45
40.76
35.80
|
60 tháng
(2019-10-15) |
30.70 | 602.24% | 664,186,958 | -239,326 | -6.3 |
4.12
40.76
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
36.70
|
1,514,600 | 35.80 | 37.20 | 35.80 | 100 | 30,403 | -1.1 | |
18/09/2024 |
35.80
|
534,400 | 35.50 | 35.90 | 35.10 | 1,200 | 0 | 0.0 | |
17/09/2024 |
35.40
|
579,800 | 34.50 | 35.40 | 34 | 10,300 | 40,100 | -1.0 | |
16/09/2024 |
34.60
|
478,900 | 35.50 | 35.70 | 34.60 | 10,000 | 4,300 | 0.2 | |
13/09/2024 |
35.50
|
317,700 | 35.80 | 35.90 | 35.40 | 20,000 | 0 | 0.7 | |
12/09/2024 |
35.80
|
345,800 | 35.80 | 35.90 | 35.10 | 10,000 | 15,100 | -0.2 | |
11/09/2024 |
35.40
|
692,300 | 35.50 | 36.10 | 34.30 | 4,400 | 9,500 | -0.2 | |
10/09/2024 |
35.50
|
476,100 | 36.50 | 36.50 | 35.10 | 20,000 | 5,700 | 0.5 | |
09/09/2024 |
36
|
772,300 | 35.20 | 36.80 | 34.90 | 15,100 | 11,100 | 0.1 | |
06/09/2024 |
35.20
|
809,100 | 35.80 | 35.80 | 34.90 | 10,000 | 0 | 0.4 | |
05/09/2024 |
35.80
|
694,100 | 36.20 | 36.70 | 35.50 | 20,500 | 0 | 0.7 | |
04/09/2024 |
36.20
|
645,600 | 36.60 | 36.60 | 35.90 | 0 | 9,000 | -0.3 | |
30/08/2024 |
36.60
|
586,200 | 36.60 | 37 | 36.40 | 20,000 | 15,300 | 0.2 | |
29/08/2024 |
36.70
|
350,100 | 37.20 | 37.20 | 36.70 | 0 | 200 | -0.0 | |
28/08/2024 |
37.20
|
1,061,400 | 37.20 | 37.40 | 36.10 | 9,000 | 48,700 | -1.5 | |
27/08/2024 |
36.90
|
813,600 | 37.50 | 37.70 | 36.70 | 15,200 | 1,200 | 0.5 | |
26/08/2024 |
37.40
|
1,158,300 | 37.40 | 39 | 37.20 | 100 | 41,500 | -1.6 | |
23/08/2024 |
37.40
|
1,516,500 | 35.40 | 37.50 | 35.40 | 57,600 | 9,200 | 1.8 | |
22/08/2024 |
35.90
|
524,200 | 36.50 | 36.50 | 35.70 | 0 | 50,500 | -1.8 | |
21/08/2024 |
36.20
|
954,300 | 36 | 36.80 | 35.60 | 18,800 | 54,400 | -1.3 | |
20/08/2024 |
36
|
1,187,900 | 35.60 | 36.40 | 35.20 | 18,800 | 7,700 | 0.4 | |
19/08/2024 |
35.50
|
1,197,800 | 35 | 36.70 | 34.90 | 99,000 | 19,100 | 2.8 | |
16/08/2024 |
34.90
|
1,630,700 | 32.50 | 35.20 | 32 | 77,500 | 32,800 | 1.5 | |
15/08/2024 |
32.10
|
989,900 | 33.30 | 33.30 | 31.80 | 7,100 | 118,000 | -3.6 | |
14/08/2024 |
33.30
|
542,400 | 34 | 34.30 | 33.20 | 10,300 | 3,500 | 0.2 | |
13/08/2024 |
34
|
824,900 | 34 | 34.20 | 33.10 | 9,900 | 25,400 | -0.5 | |
12/08/2024 |
33.90
|
1,220,100 | 32.70 | 33.90 | 32 | 113,500 | 5,200 | 3.6 | |
09/08/2024 |
32.60
|
988,500 | 32 | 32.70 | 31.80 | 3,500 | 13,400 | -0.3 | |
08/08/2024 |
32
|
930,200 | 32.80 | 32.90 | 31.10 | 73,600 | 94,000 | -0.7 | |
07/08/2024 |
32.80
|
767,200 | 32.30 | 32.90 | 31.70 | 68,400 | 86,610 | -0.6 | |
06/08/2024 |
32.20
|
1,114,100 | 30.90 | 32.60 | 30.50 | 40,900 | 131,300 | -2.9 | |
05/08/2024 |
31
|
1,437,300 | 33.50 | 33.50 | 30.90 | 48,700 | 57,800 | -0.3 | |
02/08/2024 |
33.90
|
1,249,500 | 32 | 34.10 | 30.70 | 140,800 | 23,400 | 3.7 | |
01/08/2024 |
32
|
1,729,600 | 34 | 35.10 | 31.50 | 137,500 | 29,500 | 3.5 | |
31/07/2024 |
34.40
|
2,026,000 | 36.60 | 36.80 | 33.90 | 47,100 | 64,200 | -0.7 | |
30/07/2024 |
36.60
|
1,241,800 | 37.40 | 37.40 | 35.80 | 21,300 | 97,500 | -2.8 | |
29/07/2024 |
37.40
|
1,625,200 | 35.20 | 37.50 | 35.20 | 39,300 | 151,300 | -4.1 | |
26/07/2024 |
34.80
|
795,600 | 34.30 | 35 | 34.20 | 13,800 | 68,600 | -1.9 | |
25/07/2024 |
34.30
|
478,300 | 34.60 | 34.60 | 33.80 | 600 | 50,600 | -1.7 | |
24/07/2024 |
34.60
|
1,569,300 | 33.10 | 35.50 | 32 | 152,420 | 80,900 | 2.2 | |
23/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
23/07/2024 |
33.30
|
1,014,400 | 35.70 | 35.90 | 33.20 | 5,920 | 156,000 | -5.2 | |
22/07/2024 |
34.19
|
2,141,800 | 36.86 | 36.86 | 33.43 | 176,340 | 138,700 | 1.4 | |
19/07/2024 |
36.86
|
861,400 | 38 | 38.57 | 36.48 | 11,400 | 21,600 | -0.4 | |
18/07/2024 |
38
|
1,328,400 | 36.38 | 38 | 36.19 | 122,500 | 151,600 | -1.1 | |
17/07/2024 |
36.38
|
2,474,300 | 40 | 40.19 | 36 | 98,800 | 163,400 | -2.7 | |
16/07/2024 |
40
|
1,137,000 | 40.76 | 41.43 | 39.14 | 12,500 | 158,300 | -6.2 | |
15/07/2024 |
40.67
|
598,800 | 40.19 | 40.76 | 39.81 | 16,100 | 48,800 | -1.4 | |
12/07/2024 |
40.19
|
1,327,700 | 39.90 | 41.05 | 38.67 | 20,900 | 131,200 | -4.6 | |
11/07/2024 |
39.81
|
796,600 | 41.90 | 43.33 | 39.62 | 64,400 | 32,600 | 1.3 | |
10/07/2024 |
40.76
|
2,806,900 | 37.81 | 41.05 | 37.62 | 152,500 | 80,941 | 2.9 | |
09/07/2024 |
37.33
|
1,090,300 | 37.24 | 37.81 | 36.95 | 93,900 | 5,500 | 3.5 | |
08/07/2024 |
37.05
|
2,032,600 | 34.86 | 37.81 | 34.86 | 221,800 | 59,000 | 6.1 | |
05/07/2024 |
34.76
|
692,000 | 34.38 | 34.76 | 33.90 | 47,900 | 13,200 | 1.2 | |
04/07/2024 |
34.38
|
644,700 | 34.76 | 35.52 | 33.81 | 150 | 109,600 | -3.9 | |
03/07/2024 |
34.38
|
611,200 | 34.76 | 34.95 | 34.10 | 18,000 | 57,400 | -1.6 | |
02/07/2024 |
34.67
|
705,800 | 33.62 | 34.67 | 33.43 | 20,000 | 16,900 | 0.1 | |
01/07/2024 |
33.52
|
853,500 | 33.62 | 33.71 | 32.48 | 138,600 | 0 | 4.8 | |
28/06/2024 |
33.81
|
1,509,000 | 35.05 | 35.33 | 32.29 | 130,200 | 30,500 | 3.4 | |
27/06/2024 |
35.05
|
942,900 | 36.19 | 36.19 | 34.95 | 8,300 | 2,200 | 0.2 | |
26/06/2024 |
36.19
|
603,700 | 36.19 | 36.38 | 35.24 | 0 | 6,200 | -0.2 | |
25/06/2024 |
36.38
|
742,900 | 39.05 | 39.05 | 35.52 | 29,900 | 0 | 1.1 | |
24/06/2024 |
35.52
|
1,528,800 | 33.33 | 38.10 | 33.33 | 0 | 201 | -0.0 | |
21/06/2024 |
36.95
|
1,147,000 | 35.81 | 36.95 | 35.52 | 8,400 | 0 | 0.3 | |
20/06/2024 |
35.81
|
822,700 | 35.90 | 36.19 | 35.05 | 30,000 | 17,000 | 0.5 | |
19/06/2024 |
35.90
|
659,400 | 36.29 | 36.67 | 35.81 | 0 | 100 | -0.0 | |
18/06/2024 |
36.29
|
454,800 | 36.29 | 36.76 | 36.10 | 38,000 | 0 | 1.5 | |
17/06/2024 |
36.19
|
1,663,900 | 35.24 | 36.95 | 34.29 | 17,000 | 0 | 0.6 | |
14/06/2024 |
35.24
|
1,040,900 | 36.29 | 37.05 | 35.24 | 800 | 55,300 | -2.1 | |
13/06/2024 |
36.38
|
371,200 | 36.76 | 37.14 | 36.19 | 2,800 | 12,400 | -0.4 | |
12/06/2024 |
36.76
|
471,300 | 36.76 | 36.76 | 36 | 0 | 25,000 | -1.0 | |
11/06/2024 |
36.76
|
1,129,700 | 36.19 | 37.62 | 35.71 | 55,300 | 33,200 | 0.9 | |
10/06/2024 |
35.81
|
710,400 | 34.95 | 35.81 | 34.57 | 37,400 | 7,700 | 1.1 | |
07/06/2024 |
34.95
|
722,400 | 35.33 | 35.52 | 34.57 | 0 | 0 | 0 | |
06/06/2024 |
35.33
|
856,400 | 35.43 | 36.19 | 34.67 | 28,000 | 42,000 | -0.5 | |
05/06/2024 |
35.43
|
980,000 | 35.52 | 36.10 | 34.67 | 0 | 15,400 | -0.6 | |
04/06/2024 |
35.33
|
1,219,000 | 35.05 | 37.05 | 34.86 | 29,600 | 16,200 | 0.5 | |
03/06/2024 |
34.76
|
740,700 | 34.95 | 35.62 | 34.29 | 1,000 | 31,000 | -1.1 | |
31/05/2024 |
34.95
|
1,348,200 | 33.81 | 35.71 | 33.43 | 83,500 | 5,100 | 2.9 | |
30/05/2024 |
33.71
|
1,223,500 | 32.95 | 33.71 | 32.19 | 19,400 | 47,800 | -1.0 | |
29/05/2024 |
33.62
|
1,044,400 | 33.71 | 34.67 | 32.86 | 31,000 | 41,300 | -0.4 | |
28/05/2024 |
33.71
|
554,000 | 33.24 | 34.29 | 33.24 | 0 | 1,800 | -0.1 | |
27/05/2024 |
33.24
|
759,200 | 32.19 | 33.24 | 31.52 | 48,700 | 5,400 | 1.5 | |
24/05/2024 |
32.19
|
2,146,700 | 34.19 | 34.19 | 30.95 | 46,400 | 28,100 | 0.6 | |
23/05/2024 |
34.19
|
772,200 | 31.33 | 34.67 | 31.33 | 10,100 | 1,300 | 0.3 | |
22/05/2024 |
34.76
|
776,900 | 34.48 | 35.14 | 33.33 | 5,400 | 48,200 | -1.5 | |
21/05/2024 |
34.29
|
1,301,300 | 33.62 | 34.38 | 32.29 | 5,500 | 6,400 | -0.0 | |
20/05/2024 |
33.05
|
1,200,900 | 32.38 | 34 | 32.29 | 0 | 144,923 | -5.0 | |
17/05/2024 |
32.38
|
1,220,600 | 30.19 | 32.38 | 29.81 | 201,345 | 16,100 | 6.1 | |
16/05/2024 |
30.19
|
839,100 | 30.10 | 30.76 | 29.71 | 3,800 | 37,200 | -1.1 | |
15/05/2024 |
29.90
|
1,314,700 | 28.67 | 30.29 | 28.57 | 132,700 | 28,750 | 3.2 | |
14/05/2024 |
28.67
|
718,300 | 28.67 | 28.86 | 28.10 | 15,100 | 19,000 | -0.1 | |
13/05/2024 |
28.67
|
1,188,100 | 28.76 | 29.43 | 27.81 | 23,400 | 153,400 | -3.9 | |
10/05/2024 |
28.67
|
1,274,900 | 28 | 29.05 | 27.90 | 59,400 | 54,900 | 0.1 | |
09/05/2024 |
28
|
1,103,900 | 28.29 | 28.86 | 27.90 | 11,200 | 161,100 | -4.5 | |
08/05/2024 |
28.29
|
2,102,500 | 26.67 | 28.76 | 26.10 | 156,400 | 49,600 | 3.0 | |
07/05/2024 |
26.67
|
1,672,900 | 25.90 | 27.52 | 25.90 | 24,300 | 1,600 | 0.6 | |
06/05/2024 |
25.81
|
1,506,500 | 24.76 | 26.10 | 24.76 | 108,700 | 0 | 0 | |
03/05/2024 |
24.57
|
1,826,400 | 23.71 | 25.43 | 23.14 | 176,200 | 17,400 | 4.0 | |
02/05/2024 |
23.62
|
1,073,800 | 23.81 | 24.19 | 22.95 | 0 | 33,200 | -0.8 | |
26/04/2024 |
24
|
1,139,300 | 23.33 | 24.19 | 23.14 | 0 | 54,600 | -1.4 |