Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/12/2023 |
65.70
|
1,285,400 | 64.40 | 66.10 | 64.20 | 3,300 | 100 | 0.2 | |
05/12/2023 |
64.40
|
1,137,000 | 65.50 | 65.80 | 64.30 | 7,500 | 41,200 | -2.2 | |
04/12/2023 |
65.50
|
2,632,500 | 63.60 | 66.10 | 63.10 | 97,600 | 9,200 | 5.8 | |
01/12/2023 |
62.50
|
1,564,700 | 62.40 | 63.50 | 61.90 | 25,100 | 8,300 | 1.1 | |
30/11/2023 |
62
|
1,518,400 | 62 | 63.50 | 61.90 | 35,500 | 6,100 | 1.8 | |
29/11/2023 |
61.90
|
1,054,000 | 62.40 | 62.60 | 61.70 | 82,300 | 7,200 | 4.7 | |
28/11/2023 |
61.90
|
1,537,800 | 60 | 62.40 | 59.70 | 117,300 | 7,000 | 6.7 | |
27/11/2023 |
60
|
1,101,100 | 62.50 | 62.70 | 60 | 4,900 | 7,600 | -0.2 | |
24/11/2023 |
62.50
|
3,802,700 | 61.30 | 62.50 | 58 | 10,200 | 7,000 | 0.2 | |
23/11/2023 |
61.40
|
2,116,700 | 66.50 | 66.50 | 61.40 | 12,500 | 76,900 | -4.2 | |
22/11/2023 |
66
|
1,675,300 | 66 | 66.70 | 64.10 | 0 | 11,800 | -0.8 | |
21/11/2023 |
65.80
|
3,492,200 | 63.20 | 66.50 | 62.60 | 600 | 171,900 | -11.1 | |
20/11/2023 |
62.50
|
1,841,600 | 61 | 63.50 | 60.80 | 70,200 | 3,000 | 4.2 | |
17/11/2023 |
62
|
2,872,000 | 63.20 | 64.10 | 61.10 | 0 | 2,100 | -0.1 | |
16/11/2023 |
63
|
979,800 | 61.90 | 63 | 61.10 | 0 | 0 | 0 | |
15/11/2023 |
61.80
|
3,684,500 | 64.80 | 64.80 | 60.80 | 8,100 | 72,800 | -4.1 | |
14/11/2023 |
63.40
|
1,987,500 | 62.40 | 65.20 | 62.30 | 3,007 | 22,666 | -1.2 | |
13/11/2023 |
62.30
|
1,481,900 | 64 | 64 | 61.20 | 500 | 22,300 | -1.4 | |
10/11/2023 |
63
|
3,120,600 | 61 | 65.40 | 60.70 | 13,800 | 86,800 | -4.5 | |
09/11/2023 |
62
|
2,183,500 | 62.60 | 65.70 | 61.50 | 48,800 | 247,400 | -12.5 | |
08/11/2023 |
63
|
1,718,900 | 61.40 | 63.50 | 60.20 | 32,600 | 70,300 | -2.4 | |
07/11/2023 |
61.10
|
3,656,400 | 58.50 | 62.80 | 57.80 | 59,900 | 187,400 | -7.8 | |
06/11/2023 |
58.70
|
1,225,400 | 59.30 | 59.70 | 57.80 | 24,300 | 600 | 1.4 | |
03/11/2023 |
57.50
|
3,598,100 | 53.80 | 57.50 | 54.60 | 127,700 | 55,800 | 4.1 | |
02/11/2023 |
53.80
|
1,033,000 | 50.30 | 53.80 | 51 | 0 | 6,600 | -0.4 | |
01/11/2023 |
50.30
|
864,700 | 50.60 | 51.40 | 48.25 | 2,800 | 10,700 | -0.4 | |
31/10/2023 |
50.60
|
1,261,800 | 52.10 | 53.50 | 50 | 47,800 | 4,000 | 2.2 | |
30/10/2023 |
52.10
|
1,623,900 | 54.80 | 57.50 | 52.10 | 9,500 | 500 | 0.5 | |
27/10/2023 |
54.80
|
2,007,100 | 51.30 | 54.80 | 51.30 | 35,700 | 8,100 | 1.5 | |
26/10/2023 |
51.30
|
2,120,900 | 55 | 55 | 51.20 | 5,300 | 6,500 | -0.1 | |
25/10/2023 |
55
|
1,500,700 | 52.90 | 56.60 | 53.40 | 68,400 | 21,100 | 2.6 | |
24/10/2023 |
52.90
|
1,604,200 | 49.50 | 52.90 | 49.85 | 4,700 | 7,400 | -0.1 | |
23/10/2023 |
49.50
|
461,700 | 51 | 51.30 | 48 | 0 | 33,200 | -1.7 | |
20/10/2023 |
51
|
636,200 | 49.20 | 51 | 47.70 | 22,100 | 1,500 | 1.0 | |
19/10/2023 |
49.20
|
725,900 | 49.50 | 50 | 47.80 | 26,500 | 2,300 | 1.2 | |
18/10/2023 |
49.50
|
1,451,300 | 51.20 | 51.60 | 47.90 | 43,200 | 7,400 | 1.8 | |
17/10/2023 |
51.20
|
1,123,000 | 54.70 | 55.80 | 51.20 | 1,100 | 0 | 0.1 | |
16/10/2023 |
54.70
|
787,600 | 54.90 | 55.70 | 53.80 | 0 | 9,700 | -0.5 | |
13/10/2023 |
54.90
|
908,500 | 53.80 | 55 | 53.10 | 9,100 | 14,600 | -0.3 | |
12/10/2023 |
53.80
|
947,300 | 54.30 | 55.10 | 53.20 | 0 | 17,100 | -0.9 | |
11/10/2023 |
54.30
|
1,381,800 | 51.10 | 54.30 | 51.10 | 9,600 | 3,500 | 0.3 | |
10/10/2023 |
51.10
|
1,175,700 | 51.70 | 53 | 51 | 1,700 | 2,400 | -0.0 | |
09/10/2023 |
51.70
|
606,400 | 51.50 | 52.60 | 51.30 | 0 | 500 | -0.0 | |
06/10/2023 |
51.50
|
959,500 | 49.40 | 51.50 | 48.60 | 0 | 6,600 | -0.3 | |
05/10/2023 |
49.40
|
704,300 | 47.40 | 49.50 | 47.50 | 0 | 1,300 | -0.1 | |
04/10/2023 |
47.40
|
304,100 | 46.10 | 47.50 | 45 | 1,200 | 0 | 0.1 | |
03/10/2023 |
46.10
|
326,000 | 47.80 | 47.80 | 45 | 400 | 900 | -0.0 | |
02/10/2023 |
47.80
|
239,100 | 47.80 | 48.50 | 47.80 | 0 | 8,200 | -0.4 | |
29/09/2023 |
47.80
|
318,800 | 48.30 | 49 | 47.20 | 1,500 | 50,000 | -2.3 | |
28/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
28/09/2023 |
48.30
|
519,800 | 47.25 | 49.60 | 48 | 3,000 | 6,800 | -0.2 | |
27/09/2023 |
47.25
|
725,500 | 47.55 | 48.38 | 45.38 | 28,400 | 17,300 | 0.7 | |
26/09/2023 |
47.55
|
763,600 | 47.78 | 48.53 | 46.73 | 258,200 | 1,600 | 16.4 | |
25/09/2023 |
47.78
|
1,541,700 | 51.30 | 51.75 | 47.78 | 25,900 | 22,700 | 0.2 | |
22/09/2023 |
51.30
|
2,090,000 | 52.95 | 52.95 | 49.35 | 30,300 | 200 | 2.1 | |
21/09/2023 |
52.95
|
685,900 | 54.00 | 54.30 | 52.95 | 800 | 18,500 | -1.3 | |
20/09/2023 |
54.00
|
1,006,200 | 52.88 | 54.00 | 52.50 | 1,300 | 10,600 | -0.7 | |
19/09/2023 |
52.88
|
873,500 | 53.10 | 53.63 | 52.20 | 4,400 | 35,500 | -2.2 | |
18/09/2023 |
53.10
|
2,120,000 | 50.63 | 53.85 | 50.70 | 0 | 0 | 0 | |
15/09/2023 |
50.63
|
945,400 | 48.90 | 50.93 | 48.90 | 19,700 | 2,800 | 1.1 | |
14/09/2023 |
48.90
|
720,100 | 50.10 | 50.25 | 48.75 | 0 | 3,600 | -0.2 | |
13/09/2023 |
50.10
|
1,191,100 | 49.65 | 51.00 | 49.13 | 11,400 | 4,100 | 0.5 | |
12/09/2023 |
49.65
|
488,600 | 48.38 | 49.65 | 48.23 | 52,400 | 0 | 3.4 | |
11/09/2023 |
48.38
|
1,012,000 | 50.10 | 50.48 | 48.23 | 8,900 | 74,400 | -4.3 | |
08/09/2023 |
50.10
|
915,100 | 49.80 | 51.15 | 49.20 | 3,700 | 1,700 | 0.1 | |
07/09/2023 |
49.80
|
768,400 | 50.25 | 50.85 | 49.28 | 0 | 2,700 | -0.2 | |
06/09/2023 |
50.25
|
904,000 | 48.98 | 50.70 | 48.53 | 2,800 | 500 | 0.2 | |
05/09/2023 |
48.98
|
1,006,000 | 47.33 | 49.20 | 47.78 | 4,600 | 2,300 | 0.1 | |
31/08/2023 |
47.33
|
943,800 | 46.28 | 48.00 | 46.20 | 4,700 | 1,000 | 0.2 | |
30/08/2023 |
46.28
|
909,300 | 46.88 | 47.03 | 45.30 | 11,000 | 4,200 | 0.4 | |
29/08/2023 |
46.88
|
674,200 | 46.80 | 47.55 | 46.35 | 0 | 16,900 | -1.1 | |
28/08/2023 |
46.80
|
556,600 | 46.80 | 47.55 | 46.20 | 0 | 36,400 | -2.3 | |
25/08/2023 |
46.80
|
1,550,100 | 44.63 | 47.63 | 44.48 | 2,000 | 28,800 | -1.7 | |
24/08/2023 |
44.63
|
729,000 | 44.25 | 44.70 | 43.58 | 25,700 | 14,500 | 0.7 | |
23/08/2023 |
44.25
|
406,700 | 43.88 | 44.78 | 43.58 | 40,400 | 2,500 | 2.2 | |
22/08/2023 |
43.88
|
1,319,100 | 44.40 | 45.00 | 41.63 | 71,400 | 100 | 4.1 | |
21/08/2023 |
44.40
|
693,300 | 45.75 | 45.83 | 43.88 | 94,900 | 1,100 | 5.7 | |
18/08/2023 |
45.75
|
1,744,900 | 49.13 | 49.13 | 45.75 | 159,700 | 4,200 | 9.5 | |
17/08/2023 |
49.13
|
687,900 | 50.25 | 50.25 | 49.13 | 1,600 | 25,100 | -1.6 | |
16/08/2023 |
50.25
|
1,054,200 | 50.18 | 51.23 | 49.13 | 156,000 | 12,900 | 9.6 | |
15/08/2023 |
50.18
|
778,600 | 50.48 | 51.00 | 49.65 | 65,700 | 400 | 4.4 | |
14/08/2023 |
50.48
|
960,600 | 50.55 | 51.30 | 50.33 | 207,400 | 300 | 14.0 | |
11/08/2023 |
50.55
|
797,100 | 51.15 | 51.15 | 49.80 | 109,100 | 18,800 | 6.1 | |
10/08/2023 |
51.15
|
1,690,000 | 49.50 | 51.23 | 49.13 | 398,800 | 0 | 26.6 | |
09/08/2023 |
49.50
|
622,900 | 50.10 | 50.25 | 48.75 | 1,400 | 5,500 | -0.3 | |
08/08/2023 |
50.10
|
2,609,000 | 48.00 | 50.93 | 47.48 | 27,000 | 916,600 | -58.4 | |
07/08/2023 |
48.00
|
1,373,500 | 48.45 | 48.45 | 47.40 | 6,100 | 340,900 | -21.4 | |
04/08/2023 |
48.45
|
1,058,800 | 48.00 | 48.75 | 47.93 | 1,800 | 508,700 | -32.6 | |
03/08/2023 |
48.00
|
1,155,700 | 47.48 | 49.20 | 47.40 | 20,400 | 517,200 | -32.0 | |
02/08/2023 |
47.48
|
2,676,400 | 50.18 | 50.18 | 47.25 | 8,700 | 341,200 | -21.5 | |
01/08/2023 |
50.18
|
3,449,900 | 53.93 | 53.93 | 50.18 | 400 | 1,307,700 | -88.0 | |
31/07/2023 |
53.93
|
1,164,100 | 55.20 | 56.18 | 52.95 | 5,000 | 600,000 | -42.5 | |
28/07/2023 |
55.20
|
1,875,900 | 51.60 | 55.20 | 50.70 | 0 | 460,000 | -32.0 | |
27/07/2023 |
51.60
|
2,116,800 | 54.60 | 54.60 | 51.00 | 4,100 | 400 | 0.3 | |
26/07/2023 |
54.60
|
871,800 | 55.50 | 56.18 | 53.48 | 0 | 5,000 | -0.4 | |
25/07/2023 |
55.50
|
1,120,100 | 55.28 | 56.18 | 53.25 | 900 | 0 | 0.1 | |
24/07/2023 |
55.28
|
3,006,800 | 59.40 | 59.40 | 55.28 | 8,000 | 4,100 | 0.3 | |
21/07/2023 |
59.40
|
381,100 | 59.25 | 60.68 | 59.25 | 900 | 0 | 0.1 | |
20/07/2023 |
59.25
|
485,700 | 58.50 | 60.00 | 58.20 | 4,900 | 900 | 0.3 | |
19/07/2023 |
58.50
|
531,800 | 58.88 | 58.88 | 58.13 | 3,700 | 8,000 | -0.3 | |
18/07/2023 |
58.88
|
324,400 | 58.50 | 59.03 | 58.28 | 0 | 900 | -0.1 |