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) |
-6.60 | -18.18% | 1,881,000 | 100,800 | 2.7 |
29.70
36.30
29.70
|
2 tháng
(2024-07-22) |
-9.60 | -24.43% | 3,085,000 | -7,000 | -1.2 |
29.70
42
29.70
|
3 tháng
(2024-06-20) |
-5.10 | -14.66% | 4,404,200 | -41,900 | -2.4 |
29.70
42
29.70
|
6 tháng
(2024-03-22) |
-1.30 | -4.19% | 31,512,100 | 513,000 | 13.8 |
28.40
42
29.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.14% | 97,493,400 | 594,162 | 16.0 |
28.40
42
29.70
|
24 tháng
(2022-09-29) |
2.20 | 8% | 139,377,864 | 592,958 | 16.0 |
20.15
44.25
29.70
|
36 tháng
(2021-10-04) |
8.26 | 38.53% | 228,712,138 | 530,048 | 13.3 |
20.15
44.25
29.70
|
60 tháng
(2019-10-15) |
20.72 | 230.72% | 356,561,235 | 672,548 | 15.1 |
8
44.25
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
32.30
|
475,600 | 32.70 | 32.70 | 32.20 | 0 | 0 | 0 | |
24/11/2023 |
32.70
|
635,700 | 33 | 33.20 | 31 | 0 | 0 | 0 | |
23/11/2023 |
33
|
487,900 | 33.30 | 33.40 | 32.90 | 0 | 0 | 0 | |
22/11/2023 |
33.30
|
458,000 | 32.90 | 33.30 | 32.40 | 0 | 0 | 0 | |
21/11/2023 |
32.90
|
527,700 | 32.70 | 33.10 | 32 | 0 | 0 | 0 | |
20/11/2023 |
32.70
|
179,700 | 33 | 33.20 | 32.10 | 0 | 0 | 0 | |
17/11/2023 |
33
|
916,200 | 33.70 | 33.70 | 32.70 | 0 | 0 | 0 | |
16/11/2023 |
33.70
|
124,300 | 33.90 | 33.90 | 32.70 | 100 | 0 | 0.0 | |
15/11/2023 |
33.90
|
695,800 | 34.10 | 34.10 | 32.80 | 6,000 | 0 | 0.2 | |
14/11/2023 |
34.10
|
229,600 | 34.10 | 34.10 | 33.20 | 0 | 0 | 0 | |
13/11/2023 |
34.10
|
323,100 | 34.60 | 34.60 | 34 | 5,000 | 6,000 | -0.0 | |
10/11/2023 |
34.60
|
263,400 | 34.50 | 34.60 | 33.90 | 0 | 0 | 0 | |
09/11/2023 |
34.50
|
1,175,000 | 34.10 | 34.50 | 34 | 4,200 | 400 | 0.1 | |
08/11/2023 |
34.10
|
792,300 | 34.60 | 34.60 | 34.10 | 6,200 | 0 | 0.2 | |
07/11/2023 |
34.60
|
419,400 | 34.60 | 34.60 | 33.10 | 8,800 | 0 | 0 | |
06/11/2023 |
34.60
|
226,600 | 34.50 | 34.60 | 33.30 | 0 | 100 | -0.0 | |
03/11/2023 |
34.50
|
391,200 | 34.10 | 34.50 | 34 | 2,200 | 0 | 0.1 | |
02/11/2023 |
34.10
|
922,300 | 33.90 | 34.20 | 32.80 | 1,000 | 600 | 0.0 | |
01/11/2023 |
33.90
|
63,700 | 33.90 | 33.90 | 33.80 | 0 | 0 | 0 | |
31/10/2023 |
33.90
|
207,600 | 34.10 | 34.10 | 33.80 | 400 | 0 | 0.0 | |
30/10/2023 |
34.10
|
442,500 | 34 | 34.10 | 33.90 | 1,000 | 0 | 0.0 | |
27/10/2023 |
34
|
144,500 | 34.10 | 34.10 | 32.70 | 0 | 0 | 0 | |
26/10/2023 |
34.10
|
77,700 | 34.10 | 34.10 | 32.50 | 0 | 0 | 0 | |
25/10/2023 |
34.10
|
144,100 | 34.40 | 34.40 | 33.90 | 0 | 0 | 0 | |
24/10/2023 |
34.40
|
166,800 | 34 | 34.40 | 33.30 | 0 | 0 | 0 | |
23/10/2023 |
34
|
114,600 | 33.80 | 34.20 | 33.80 | 0 | 0 | 0 | |
20/10/2023 |
33.80
|
48,900 | 33.70 | 33.80 | 33.60 | 0 | 0 | 0 | |
19/10/2023 |
33.70
|
194,500 | 32.90 | 33.70 | 32.80 | 0 | 0 | 0 | |
18/10/2023 |
32.90
|
561,200 | 32.80 | 32.90 | 32.70 | 0 | 0 | 0 | |
17/10/2023 |
32.80
|
296,300 | 32.80 | 32.80 | 32 | 0 | 0 | 0 | |
16/10/2023 |
32.80
|
586,400 | 32.20 | 32.90 | 32.20 | 0 | 0 | 0 | |
13/10/2023 |
32.20
|
50,400 | 32.80 | 32.80 | 32.20 | 0 | 0 | 0 | |
12/10/2023 |
32.80
|
188,200 | 32.90 | 32.90 | 32.80 | 0 | 0 | 0 | |
11/10/2023 |
32.90
|
215,200 | 33.10 | 33.10 | 32 | 15 | 0 | 0.0 | |
10/10/2023 |
33.10
|
178,900 | 33 | 33.10 | 32.90 | 0 | 0 | 0 | |
09/10/2023 |
33
|
219,400 | 33.20 | 33.20 | 31.20 | 0 | 0 | 0 | |
06/10/2023 |
33.20
|
376,600 | 33.40 | 33.40 | 31.50 | 0 | 0 | 0 | |
05/10/2023 |
33.40
|
159,200 | 32.60 | 33.50 | 30 | 0 | 0 | 0 | |
04/10/2023 |
32.60
|
237,100 | 33.90 | 33.90 | 32 | 0 | 0 | 0 | |
03/10/2023 |
33.90
|
371,400 | 34 | 34 | 31.90 | 0 | 0 | 0 | |
02/10/2023 |
34
|
8,700 | 34.60 | 34.60 | 31.90 | 0 | 200 | -0.0 | |
29/09/2023 |
34.60
|
212,600 | 34.60 | 34.80 | 34.60 | 0 | 0 | 0 | |
28/09/2023 |
34.60
|
289,800 | 34.60 | 34.70 | 32.80 | 0 | 0 | 0 | |
27/09/2023 |
34.60
|
98,700 | 34.80 | 34.90 | 34.60 | 0 | 0 | 0 | |
26/09/2023 |
34.80
|
515,000 | 35 | 35.10 | 34.80 | 0 | 0 | 0 | |
25/09/2023 |
35
|
384,700 | 35.20 | 35.60 | 34.90 | 0 | 0 | 0 | |
22/09/2023 |
35.20
|
186,200 | 35.60 | 35.70 | 35 | 0 | 0 | 0 | |
21/09/2023 |
35.60
|
143,300 | 35.70 | 35.90 | 35.40 | 0 | 0 | 0 | |
20/09/2023 |
35.70
|
150,900 | 35.70 | 35.80 | 35.70 | 0 | 0 | 0 | |
19/09/2023 |
35.70
|
413,200 | 35.60 | 35.90 | 35.40 | 0 | 0 | 0 | |
18/09/2023 |
35.60
|
92,100 | 36 | 36.30 | 35.50 | 0 | 0 | 0 | |
15/09/2023 |
36
|
124,500 | 35.90 | 36.30 | 35.90 | 0 | 0 | 0 | |
14/09/2023 |
35.90
|
75,600 | 35.70 | 35.90 | 35.30 | 0 | 0 | 0 | |
13/09/2023 |
35.70
|
180,500 | 35.60 | 35.80 | 35.30 | 0 | 0 | 0 | |
12/09/2023 |
35.60
|
159,600 | 35.70 | 35.90 | 35.50 | 0 | 0 | 0 | |
11/09/2023 |
35.70
|
132,500 | 36.30 | 36.60 | 35.30 | 0 | 0 | 0 | |
08/09/2023 |
36.30
|
749,000 | 36.40 | 36.60 | 36.20 | 0 | 0 | 0 | |
07/09/2023 |
36.40
|
384,600 | 36.40 | 36.50 | 35.90 | 0 | 0 | 0 | |
06/09/2023 |
36.40
|
81,900 | 36.40 | 36.40 | 36 | 0 | 1,100 | -0.0 | |
05/09/2023 |
36.40
|
30,800 | 36.80 | 36.90 | 36.40 | 0 | 320 | -0.0 | |
31/08/2023 |
36.80
|
11,300 | 36.80 | 37 | 36.20 | 0 | 0 | 0 | |
30/08/2023 |
36.80
|
40,200 | 37 | 37.20 | 36.50 | 200 | 0 | 0.0 | |
29/08/2023 |
37
|
542,200 | 35.10 | 37 | 35 | 12 | 0 | 0.0 | |
28/08/2023 |
35.10
|
127,800 | 36.10 | 36.20 | 35.10 | 8 | 0 | 0.0 | |
25/08/2023 |
36.10
|
181,500 | 36.10 | 36.10 | 35.70 | 0 | 0 | 0 | |
24/08/2023 |
36.10
|
58,000 | 36.10 | 36.20 | 35.60 | 0 | 0 | 0 | |
23/08/2023 |
36.10
|
270,600 | 35.30 | 36.10 | 35 | 0 | 0 | 0 | |
22/08/2023 |
35.30
|
19,000 | 35.50 | 35.60 | 35.20 | 8 | 0 | 0.0 | |
21/08/2023 |
35.50
|
25,200 | 35.70 | 35.90 | 35 | 0 | 0 | 0 | |
18/08/2023 |
35.70
|
27,800 | 36.20 | 36.40 | 35.40 | 0 | 0 | 0 | |
17/08/2023 |
36.20
|
156,000 | 36.20 | 36.50 | 36.10 | 0 | 0 | 0 | |
16/08/2023 |
36.20
|
67,200 | 36.10 | 36.20 | 35.60 | 0 | 0 | 0 | |
15/08/2023 |
36.10
|
136,500 | 36.10 | 36.20 | 36 | 0 | 0 | 0 | |
14/08/2023 |
36.10
|
56,900 | 36.20 | 36.30 | 36 | 0 | 0 | 0 | |
11/08/2023 |
36.20
|
92,400 | 36.80 | 37 | 36.10 | 0 | 0 | 0 | |
10/08/2023 |
36.80
|
430,600 | 37.10 | 37.20 | 36.50 | 0 | 0 | 0 | |
09/08/2023 |
37.10
|
411,400 | 37.40 | 37.50 | 36.80 | 0 | 0 | 0 | |
08/08/2023 |
37.40
|
342,900 | 37.60 | 37.70 | 37.10 | 0 | 0 | 0 | |
07/08/2023 |
37.60
|
199,300 | 37.60 | 37.70 | 37.20 | 0 | 0 | 0 | |
04/08/2023 |
37.60
|
295,100 | 37.50 | 37.70 | 37.50 | 0 | 0 | 0 | |
03/08/2023 |
37.50
|
358,200 | 37.30 | 37.60 | 37.30 | 0 | 0 | 0 | |
02/08/2023 |
37.30
|
435,000 | 37.40 | 37.40 | 37 | 0 | 0 | 0 | |
01/08/2023 |
37.40
|
458,600 | 36.90 | 37.40 | 36.50 | 0 | 0 | 0 | |
31/07/2023 |
36.90
|
483,600 | 36.80 | 36.90 | 36.80 | 10 | 0 | 0.0 | |
28/07/2023 |
36.80
|
204,600 | 36.50 | 36.80 | 36.40 | 0 | 0 | 0 | |
27/07/2023 |
36.50
|
160,700 | 36.40 | 36.50 | 35.20 | 0 | 0 | 0 | |
26/07/2023 |
36.40
|
97,500 | 36.30 | 36.50 | 35.80 | 0 | 2,100 | -0.1 | |
25/07/2023 |
36.30
|
184,700 | 35.80 | 36.90 | 35.80 | 0 | 2,900 | -0.1 | |
24/07/2023 |
35.80
|
129,000 | 35.40 | 35.80 | 35 | 0 | 2,000 | -0.1 | |
21/07/2023 |
35.40
|
336,000 | 35.10 | 35.40 | 35 | 0 | 100 | -0.0 | |
20/07/2023 |
35.10
|
155,500 | 33.50 | 35.10 | 33.30 | 0 | 0 | 0 | |
19/07/2023 |
33.50
|
308,400 | 36 | 36.10 | 33.50 | 0 | 0 | 0 | |
18/07/2023 |
36
|
115,400 | 39 | 39.60 | 36 | 0 | 0 | 0 | |
17/07/2023 |
39
|
38,100 | 42.50 | 42.70 | 39 | 0 | 0 | 0 | |
14/07/2023 |
42.50
|
40,400 | 42.30 | 42.50 | 42.30 | 0 | 0 | 0 | |
13/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
13/07/2023 |
42.30
|
98,000 | 42.42 | 42.60 | 42.30 | 0 | 0 | 0 | |
12/07/2023 |
42.42
|
69,800 | 42.33 | 42.50 | 42.17 | 0 | 0 | 0 | |
11/07/2023 |
42.33
|
62,100 | 42.50 | 42.67 | 41.42 | 2,500 | 0 | 0.1 | |
10/07/2023 |
42.50
|
114,100 | 42.58 | 42.75 | 42.50 | 0 | 0 | 0 | |
07/07/2023 |
42.58
|
20,600 | 42.58 | 42.67 | 42.50 | 900 | 0 | 0.0 |