Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
44.40
|
285,539 | 41.29 | 45.18 | 41.29 | 0 | 0 | 0 | |
17/09/2020 |
41.29
|
38,259 | 41.37 | 41.60 | 40.98 | 0 | 0 | 0 | |
16/09/2020 |
41.37
|
42,490 | 40.51 | 41.68 | 41.13 | 0 | 0 | 0 | |
15/09/2020 |
40.51
|
97,860 | 40.51 | 41.60 | 40.20 | 0 | 0 | 0 | |
14/09/2020 |
40.51
|
40,420 | 40.35 | 40.82 | 39.96 | 0 | 0 | 0 | |
11/09/2020 |
40.35
|
29,018 | 39.73 | 40.51 | 39.81 | 0 | 0 | 0 | |
10/09/2020 |
39.73
|
29,630 | 39.81 | 40.82 | 39.65 | 0 | 0 | 0 | |
09/09/2020 |
39.81
|
51,445 | 40.20 | 40.20 | 39.34 | 0 | 0 | 0 | |
08/09/2020 |
40.20
|
28,505 | 40.66 | 41.29 | 40.04 | 0 | 0 | 0 | |
07/09/2020 |
40.66
|
49,020 | 40.90 | 41.60 | 40.66 | 0 | 0 | 0 | |
04/09/2020 |
40.90
|
167,725 | 39.65 | 42.07 | 39.57 | 0 | 0 | 0 | |
03/09/2020 |
39.65
|
28,820 | 39.57 | 40.12 | 39.42 | 0 | 0 | 0 | |
01/09/2020 |
39.57
|
23,820 | 39.73 | 39.81 | 39.18 | 0 | 0 | 0 | |
31/08/2020 |
39.73
|
17,204 | 39.89 | 40.12 | 39.18 | 0 | 0 | 0 | |
28/08/2020 |
39.89
|
46,191 | 39.73 | 40.51 | 39.50 | 0 | 0 | 0 | |
27/08/2020 |
39.73
|
10,503 | 39.73 | 41.29 | 39.42 | 0 | 0 | 0 | |
26/08/2020 |
39.73
|
19,929 | 40.35 | 40.51 | 39.73 | 0 | 0 | 0 | |
25/08/2020 |
40.35
|
52,769 | 39.18 | 40.51 | 38.95 | 0 | 0 | 0 | |
24/08/2020 |
39.18
|
86,486 | 39.73 | 40.04 | 38.95 | 0 | 0 | 0 | |
21/08/2020 |
39.73
|
23,857 | 39.89 | 40.43 | 39.73 | 0 | 0 | 0 | |
20/08/2020 |
39.89
|
16,507 | 40.04 | 40.35 | 39.03 | 0 | 0 | 0 | |
19/08/2020 |
40.04
|
83,220 | 39.65 | 40.51 | 38.64 | 0 | 0 | 0 | |
18/08/2020 |
39.65
|
37,559 | 39.73 | 41.21 | 39.65 | 0 | 0 | 0 | |
17/08/2020 |
39.73
|
56,941 | 41.83 | 41.83 | 39.34 | 0 | 0 | 0 | |
14/08/2020 |
41.83
|
65,866 | 42.07 | 42.77 | 40.98 | 0 | 0 | 0 | |
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
13/08/2020 |
42.07
|
95,341 | 38.89 | 42.22 | 40.35 | 0 | 0 | 0 | |
12/08/2020 |
38.89
|
59,008 | 38.42 | 38.95 | 38.36 | 0 | 0 | 0 | |
11/08/2020 |
38.42
|
83,580 | 38.36 | 38.77 | 38.12 | 0 | 0 | 0 | |
10/08/2020 |
38.36
|
84,934 | 37.18 | 38.36 | 37.30 | 0 | 0 | 0 | |
07/08/2020 |
37.18
|
35,936 | 36.94 | 37.89 | 36.06 | 0 | 0 | 0 | |
06/08/2020 |
36.94
|
45,016 | 37.77 | 37.89 | 36.06 | 0 | 0 | 0 | |
05/08/2020 |
37.77
|
90,919 | 36.59 | 38.36 | 36.59 | 0 | 0 | 0 | |
04/08/2020 |
36.59
|
76,710 | 34.23 | 37.48 | 34.52 | 0 | 0 | 0 | |
03/08/2020 |
34.23
|
85,425 | 31.57 | 34.70 | 31.28 | 0 | 0 | 0 | |
31/07/2020 |
31.57
|
40,610 | 30.98 | 32.46 | 29.51 | 0 | 0 | 0 | |
30/07/2020 |
30.98
|
24,180 | 30.28 | 31.52 | 30.28 | 0 | 0 | 0 | |
29/07/2020 |
30.28
|
136,866 | 33.40 | 33.40 | 30.10 | 0 | 0 | 0 | |
28/07/2020 |
33.40
|
92,162 | 30.39 | 33.40 | 29.51 | 0 | 0 | 0 | |
27/07/2020 |
30.39
|
101,055 | 33.76 | 33.76 | 30.39 | 0 | 0 | 0 | |
24/07/2020 |
33.76
|
67,977 | 34.82 | 35.41 | 32.34 | 0 | 0 | 0 | |
23/07/2020 |
34.82
|
38,560 | 35.41 | 36.00 | 34.23 | 0 | 0 | 0 | |
22/07/2020 |
35.41
|
73,454 | 36.59 | 37.18 | 35.41 | 0 | 0 | 0 | |
21/07/2020 |
36.59
|
54,985 | 38.01 | 38.30 | 36.59 | 0 | 0 | 0 | |
20/07/2020 |
38.01
|
24,762 | 38.60 | 38.60 | 37.77 | 0 | 0 | 0 | |
17/07/2020 |
38.60
|
28,166 | 38.24 | 38.83 | 38.24 | 0 | 0 | 0 | |
16/07/2020 |
38.24
|
10,200 | 38.18 | 38.42 | 38.18 | 0 | 0 | 0 | |
15/07/2020 |
38.18
|
47,800 | 38.95 | 39.19 | 38.12 | 0 | 0 | 0 | |
14/07/2020 |
38.95
|
24,300 | 38.77 | 38.95 | 38.36 | 0 | 0 | 0 | |
13/07/2020 |
38.77
|
36,008 | 39.31 | 39.36 | 38.36 | 0 | 0 | 0 | |
10/07/2020 |
39.31
|
22,641 | 39.42 | 39.42 | 38.36 | 0 | 0 | 0 | |
09/07/2020 |
39.42
|
21,501 | 39.25 | 39.48 | 39.01 | 0 | 0 | 0 | |
08/07/2020 |
39.25
|
5,132 | 39.07 | 39.25 | 38.95 | 0 | 0 | 0 | |
07/07/2020 |
39.07
|
28,198 | 38.48 | 39.07 | 38.48 | 0 | 0 | 0 | |
06/07/2020 |
38.48
|
24,810 | 39.19 | 39.19 | 38.07 | 0 | 0 | 0 | |
03/07/2020 |
39.19
|
25,304 | 38.89 | 39.48 | 38.36 | 0 | 0 | 0 | |
02/07/2020 |
38.89
|
24,973 | 38.36 | 40.13 | 38.07 | 0 | 0 | 0 | |
01/07/2020 |
38.36
|
12,920 | 38.24 | 38.95 | 38.36 | 0 | 0 | 0 | |
30/06/2020 |
38.24
|
24,193 | 38.24 | 38.42 | 37.77 | 0 | 0 | 0 | |
29/06/2020 |
38.24
|
57,260 | 38.95 | 38.95 | 37.77 | 0 | 0 | 0 | |
26/06/2020 |
38.95
|
49,907 | 39.95 | 40.66 | 38.95 | 0 | 0 | 0 | |
25/06/2020 |
39.95
|
34,015 | 40.07 | 40.07 | 39.07 | 0 | 0 | 0 | |
24/06/2020 |
40.07
|
43,772 | 40.72 | 41.08 | 40.07 | 0 | 0 | 0 | |
23/06/2020 |
40.72
|
31,051 | 41.31 | 41.72 | 40.13 | 0 | 0 | 0 | |
22/06/2020 |
41.31
|
29,264 | 41.55 | 41.84 | 40.78 | 0 | 0 | 0 | |
19/06/2020 |
41.55
|
27,420 | 40.72 | 41.72 | 40.43 | 0 | 0 | 0 | |
18/06/2020 |
40.72
|
38,466 | 41.02 | 41.84 | 40.72 | 0 | 0 | 0 | |
17/06/2020 |
41.02
|
43,200 | 42.43 | 42.67 | 40.72 | 0 | 0 | 0 | |
16/06/2020 |
42.43
|
67,712 | 41.13 | 42.49 | 41.02 | 0 | 0 | 0 | |
15/06/2020 |
41.13
|
73,846 | 43.08 | 43.97 | 40.43 | 0 | 0 | 0 | |
12/06/2020 |
43.08
|
82,209 | 42.37 | 43.08 | 38.95 | 0 | 0 | 0 | |
11/06/2020 |
42.37
|
134,339 | 44.20 | 45.09 | 40.13 | 0 | 0 | 0 | |
10/06/2020 |
44.20
|
59,516 | 43.79 | 46.03 | 43.79 | 0 | 0 | 0 | |
09/06/2020 |
43.79
|
188,165 | 39.84 | 43.79 | 39.84 | 0 | 0 | 0 | |
08/06/2020 |
39.84
|
93,949 | 38.30 | 39.84 | 37.48 | 0 | 0 | 0 | |
05/06/2020 |
38.30
|
47,362 | 38.36 | 38.54 | 38.07 | 0 | 0 | 0 | |
04/06/2020 |
38.36
|
54,380 | 38.36 | 38.95 | 38.07 | 0 | 0 | 0 | |
03/06/2020 |
38.36
|
70,757 | 39.13 | 39.25 | 38.07 | 0 | 0 | 0 | |
02/06/2020 |
39.13
|
40,820 | 39.25 | 39.54 | 38.07 | 0 | 0 | 0 | |
01/06/2020 |
39.25
|
58,214 | 38.12 | 39.54 | 37.83 | 0 | 0 | 0 | |
29/05/2020 |
38.12
|
55,120 | 38.60 | 38.95 | 37.77 | 0 | 0 | 0 | |
28/05/2020 |
38.60
|
40,466 | 38.36 | 38.95 | 38.18 | 0 | 0 | 0 | |
27/05/2020 |
38.36
|
30,070 | 39.07 | 39.54 | 38.36 | 0 | 0 | 0 | |
26/05/2020 |
39.07
|
87,818 | 38.07 | 40.07 | 37.77 | 0 | 0 | 0 | |
25/05/2020 |
38.07
|
144,974 | 37.77 | 38.12 | 36.00 | 0 | 1,600 | -0.1 | |
22/05/2020 |
37.77
|
63,626 | 39.25 | 39.54 | 37.77 | 0 | 0 | 0 | |
21/05/2020 |
39.25
|
30,010 | 39.54 | 40.43 | 39.13 | 0 | 0 | 0 | |
20/05/2020 |
39.54
|
23,840 | 40.84 | 41.02 | 39.54 | 0 | 0 | 0 | |
19/05/2020 |
40.84
|
37,960 | 40.07 | 41.90 | 40.01 | 0 | 0 | 0 | |
18/05/2020 |
40.07
|
36,199 | 39.48 | 40.07 | 38.95 | 0 | 0 | 0 | |
15/05/2020 |
39.48
|
32,499 | 39.54 | 40.13 | 38.95 | 0 | 0 | 0 | |
14/05/2020 |
39.54
|
42,550 | 41.08 | 41.31 | 39.54 | 0 | 0 | 0 | |
13/05/2020 |
41.08
|
34,333 | 41.19 | 41.55 | 40.13 | 0 | 0 | 0 | |
12/05/2020 |
41.19
|
36,307 | 41.02 | 41.90 | 40.72 | 0 | 0 | 0 | |
11/05/2020 |
41.02
|
45,223 | 40.07 | 41.31 | 40.25 | 0 | 0 | 0 | |
08/05/2020 |
40.07
|
65,625 | 39.42 | 40.60 | 39.54 | 700 | 0 | 0.0 | |
07/05/2020 |
39.42
|
27,357 | 38.95 | 39.90 | 38.83 | 0 | 0 | 0 | |
06/05/2020 |
38.95
|
13,988 | 38.54 | 39.31 | 38.36 | 100 | 0 | 0.0 | |
05/05/2020 |
38.54
|
29,140 | 38.42 | 39.54 | 38.01 | 0 | 0 | 0 | |
04/05/2020 |
38.42
|
18,296 | 40.07 | 40.07 | 38.42 | 0 | 0 | 0 | |
29/04/2020 |
40.07
|
35,251 | 39.54 | 40.66 | 39.66 | 0 | 0 | 0 |