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) |
-1.45 | -3% | 37,728,000 | 80,369 | 3.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 85,358,200 | 99,221 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-20) |
-5.15 | -9.88% | 157,179,100 | -54,378 | -3.5 |
45.45
53.80
46.95
|
6 tháng
(2024-03-22) |
5.13 | 12.27% | 282,919,400 | 289,234 | 13.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 369,803,800 | 402,226 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-29) |
13.63 | 40.92% | 508,861,100 | 175,682 | 6.8 |
32.48
53.80
46.95
|
36 tháng
(2021-10-04) |
2.60 | 5.86% | 711,559,700 | 1,806,468 | 121.0 |
32.48
56.63
46.95
|
60 tháng
(2019-10-15) |
34.80 | 286.30% | 1,018,840,690 | -1,363,149 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
37.73
|
560,300 | 37.64 | 37.91 | 37.27 | 0 | 700 | -0.0 | |
24/11/2023 |
37.64
|
535,600 | 37.77 | 37.82 | 36.95 | 0 | 0 | 0 | |
23/11/2023 |
37.77
|
544,600 | 38.14 | 38.23 | 37.77 | 0 | 0 | 0 | |
22/11/2023 |
38.14
|
758,800 | 38.18 | 38.32 | 37.68 | 0 | 0 | 0 | |
21/11/2023 |
38.18
|
696,200 | 38.32 | 38.32 | 37.77 | 0 | 14,100 | -0.6 | |
20/11/2023 |
38.32
|
634,400 | 38.45 | 38.45 | 37.45 | 0 | 21,900 | -0.9 | |
17/11/2023 |
38.45
|
681,800 | 38.59 | 38.59 | 37.73 | 0 | 7,200 | -0.3 | |
16/11/2023 |
38.59
|
851,300 | 38.45 | 38.64 | 38 | 0 | 0 | 0 | |
15/11/2023 |
38.45
|
670,300 | 38.18 | 38.55 | 38.18 | 28,000 | 3,300 | 1.0 | |
14/11/2023 |
38.18
|
719,300 | 38.18 | 38.27 | 37.86 | 1,234 | 6,600 | -0.2 | |
13/11/2023 |
38.18
|
509,700 | 38.32 | 38.36 | 38 | 0 | 1,100 | -0.0 | |
10/11/2023 |
38.32
|
684,500 | 38.50 | 38.50 | 37.82 | 3,600 | 0 | 0.2 | |
09/11/2023 |
38.50
|
781,900 | 38.14 | 38.55 | 37.91 | 5,800 | 0 | 0.2 | |
08/11/2023 |
38.14
|
428,400 | 37.91 | 38.18 | 37.32 | 26,300 | 1,900 | 1.0 | |
07/11/2023 |
37.91
|
258,300 | 37.91 | 37.91 | 37.41 | 800 | 1,500 | -0.0 | |
06/11/2023 |
37.91
|
508,500 | 37.95 | 38.05 | 37.64 | 0 | 600 | -0.0 | |
03/11/2023 |
37.95
|
623,000 | 37.91 | 38.14 | 37.55 | 2,100 | 700 | 0.1 | |
02/11/2023 |
37.91
|
584,600 | 37.23 | 38.14 | 36.82 | 4,800 | 0 | 0.2 | |
01/11/2023 |
37.23
|
382,200 | 36.64 | 37.23 | 34.09 | 5,600 | 400 | 0.2 | |
31/10/2023 |
36.64
|
266,200 | 37 | 37 | 36.23 | 3,200 | 0 | 0.1 | |
30/10/2023 |
37
|
239,900 | 37.09 | 37.18 | 36.36 | 0 | 0 | 0 | |
27/10/2023 |
37.09
|
420,500 | 37.09 | 37.14 | 36.36 | 0 | 0 | 0 | |
26/10/2023 |
37.09
|
370,800 | 38 | 38 | 35.91 | 200 | 0 | 0.0 | |
25/10/2023 |
38
|
574,200 | 38.18 | 38.50 | 37.45 | 0 | 0 | 0 | |
24/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
24/10/2023 |
38.18
|
481,400 | 37.65 | 38.82 | 37.82 | 0 | 0 | 0 | |
23/10/2023 |
37.65
|
385,500 | 37.81 | 37.81 | 36.85 | 0 | 0 | 0 | |
20/10/2023 |
37.81
|
500,000 | 37.69 | 37.81 | 36.60 | 0 | 0 | 0 | |
19/10/2023 |
37.69
|
316,200 | 37.73 | 37.73 | 36.52 | 100 | 0 | 0.0 | |
18/10/2023 |
37.73
|
746,000 | 38.21 | 38.21 | 36.20 | 400 | 1,400 | -0.0 | |
17/10/2023 |
38.21
|
1,083,500 | 38.21 | 38.46 | 37.37 | 0 | 7,800 | -0.4 | |
16/10/2023 |
38.21
|
669,200 | 39.58 | 39.74 | 38.21 | 200 | 17,000 | -0.8 | |
13/10/2023 |
39.58
|
989,500 | 39.26 | 39.74 | 38.94 | 0 | 0 | 0 | |
12/10/2023 |
39.26
|
738,100 | 39.74 | 39.74 | 39.10 | 0 | 0 | 0 | |
11/10/2023 |
39.74
|
1,662,200 | 38.05 | 39.74 | 38.09 | 25,700 | 10,000 | 0.8 | |
10/10/2023 |
38.05
|
525,400 | 38.05 | 38.17 | 37.81 | 0 | 0 | 0 | |
09/10/2023 |
38.05
|
327,300 | 38.21 | 38.33 | 37.65 | 0 | 0 | 0 | |
06/10/2023 |
38.21
|
698,000 | 38.05 | 38.37 | 37.49 | 0 | 0 | 0 | |
05/10/2023 |
38.05
|
695,200 | 37.93 | 38.54 | 37.45 | 0 | 3,600 | -0.2 | |
04/10/2023 |
37.93
|
462,700 | 37.81 | 37.93 | 37.13 | 0 | 600 | -0.0 | |
03/10/2023 |
37.81
|
401,800 | 38.37 | 38.37 | 37.29 | 0 | 0 | 0 | |
02/10/2023 |
38.37
|
327,100 | 38.33 | 38.46 | 38.05 | 3,600 | 0 | 0.2 | |
29/09/2023 |
38.33
|
438,700 | 38.62 | 38.74 | 37.97 | 0 | 0 | 0 | |
28/09/2023 |
38.62
|
395,900 | 39.06 | 39.06 | 37.89 | 100 | 0 | 0.0 | |
27/09/2023 |
39.06
|
471,500 | 38.13 | 39.06 | 37.01 | 100 | 0 | 0.0 | |
26/09/2023 |
38.13
|
503,200 | 38.62 | 38.62 | 37.33 | 0 | 0 | 0 | |
25/09/2023 |
38.62
|
585,800 | 38.86 | 39.42 | 37.01 | 100 | 0 | 0.0 | |
22/09/2023 |
38.86
|
755,900 | 39.26 | 39.38 | 38.29 | 0 | 0 | 0 | |
21/09/2023 |
39.26
|
329,100 | 39.42 | 39.78 | 39.10 | 0 | 3,000 | -0.1 | |
20/09/2023 |
39.42
|
957,100 | 38.37 | 40.06 | 38.09 | 1,600 | 60,700 | -2.9 | |
19/09/2023 |
38.37
|
293,000 | 38.46 | 38.58 | 37.97 | 0 | 600 | -0.0 | |
18/09/2023 |
38.46
|
344,600 | 38.58 | 38.58 | 37.81 | 0 | 0 | 0 | |
15/09/2023 |
38.58
|
725,900 | 38.94 | 39.02 | 38.05 | 0 | 43,000 | -2.1 | |
14/09/2023 |
38.94
|
702,700 | 39.02 | 39.26 | 37.65 | 11,000 | 0 | 0.5 | |
13/09/2023 |
39.02
|
767,000 | 39.42 | 39.66 | 36.81 | 400 | 0 | 0.0 | |
12/09/2023 |
39.42
|
475,800 | 39.66 | 39.82 | 39.10 | 0 | 25,100 | -1.2 | |
11/09/2023 |
39.66
|
680,800 | 39.62 | 40.10 | 39.34 | 0 | 31,500 | -1.6 | |
08/09/2023 |
39.62
|
782,700 | 39.58 | 39.74 | 39.02 | 0 | 0 | 0 | |
07/09/2023 |
39.58
|
797,900 | 39.98 | 40.19 | 39.58 | 100 | 42,000 | -2.1 | |
06/09/2023 |
39.98
|
635,500 | 39.98 | 40.06 | 39.54 | 0 | 0 | 0 | |
05/09/2023 |
39.98
|
696,400 | 39.90 | 40.23 | 39.58 | 0 | 21,800 | -1.1 | |
31/08/2023 |
39.90
|
1,127,700 | 38.33 | 39.94 | 38.37 | 8,500 | 9,300 | -0.0 | |
30/08/2023 |
38.33
|
766,600 | 38.05 | 38.46 | 37.81 | 0 | 0 | 0 | |
29/08/2023 |
38.05
|
662,600 | 38.17 | 38.29 | 37.81 | 1,100 | 64,000 | -3.0 | |
28/08/2023 |
38.17
|
577,600 | 38.13 | 38.46 | 37.89 | 100 | 3,100 | -0.1 | |
25/08/2023 |
38.13
|
435,400 | 38.62 | 38.62 | 37.89 | 200 | 100 | 0.0 | |
24/08/2023 |
38.62
|
363,000 | 38.54 | 38.62 | 38.13 | 0 | 19,800 | -0.9 | |
23/08/2023 |
38.54
|
367,200 | 38.94 | 39.10 | 38.13 | 200 | 1,000 | -0.0 | |
22/08/2023 |
38.94
|
503,500 | 38.62 | 39.18 | 37.89 | 0 | 47,100 | -2.2 | |
21/08/2023 |
38.62
|
737,800 | 37.81 | 38.62 | 36.69 | 1,500 | 15,500 | -0.7 | |
18/08/2023 |
37.81
|
633,300 | 39.66 | 39.66 | 36.89 | 3,200 | 2,700 | 0.0 | |
17/08/2023 |
39.66
|
1,067,300 | 39.90 | 39.98 | 38.86 | 3,100 | 28,500 | -1.2 | |
16/08/2023 |
39.90
|
838,100 | 40.14 | 40.23 | 39.54 | 500 | 3,900 | -0.2 | |
15/08/2023 |
40.14
|
639,400 | 40.95 | 41.03 | 40.14 | 7,600 | 46,500 | -2.0 | |
14/08/2023 |
40.95
|
787,900 | 41.19 | 41.35 | 40.55 | 1,600 | 0 | 0.1 | |
11/08/2023 |
41.19
|
845,700 | 41.35 | 41.35 | 40.47 | 300 | 1,800 | -0.1 | |
10/08/2023 |
41.35
|
1,298,000 | 41.51 | 41.91 | 40.79 | 0 | 34,500 | -1.8 | |
09/08/2023 |
41.51
|
1,577,900 | 41.03 | 41.59 | 41.03 | 100 | 128,100 | -6.6 | |
08/08/2023 |
41.03
|
582,700 | 40.71 | 41.11 | 40.55 | 0 | 2,600 | -0.1 | |
07/08/2023 |
40.71
|
744,500 | 41.19 | 41.19 | 40.31 | 800 | 162,000 | -8.1 | |
04/08/2023 |
41.19
|
487,200 | 41.27 | 41.27 | 40.87 | 800 | 10,900 | -0.5 | |
03/08/2023 |
41.27
|
549,600 | 41.27 | 41.43 | 40.87 | 0 | 5,900 | -0.3 | |
02/08/2023 |
41.27
|
551,600 | 41.59 | 41.59 | 40.95 | 2,100 | 8,300 | -0.3 | |
01/08/2023 |
41.59
|
992,900 | 41.59 | 41.59 | 41.11 | 1,400 | 10,000 | -0.4 | |
31/07/2023 |
41.59
|
468,500 | 41.67 | 41.75 | 41.03 | 0 | 11,200 | -0.6 | |
28/07/2023 |
41.67
|
838,800 | 41.35 | 41.67 | 40.79 | 200 | 21,200 | -1.1 | |
27/07/2023 |
41.35
|
488,400 | 41.91 | 41.91 | 40.95 | 400 | 22,900 | -1.2 | |
26/07/2023 |
41.91
|
620,700 | 42.16 | 42.16 | 41.35 | 300 | 14,400 | -0.7 | |
25/07/2023 |
42.16
|
958,400 | 42.40 | 42.40 | 41.43 | 200 | 26,900 | -1.4 | |
24/07/2023 |
42.40
|
816,800 | 42.64 | 42.88 | 41.67 | 400 | 47,900 | -2.5 | |
21/07/2023 |
42.64
|
463,400 | 42.88 | 43.20 | 42.00 | 0 | 24,100 | -1.3 | |
20/07/2023 |
42.88
|
751,600 | 42.88 | 42.96 | 42.00 | 1,100 | 62,400 | -3.2 | |
19/07/2023 |
42.88
|
529,600 | 43.93 | 44.17 | 42.48 | 0 | 24,900 | -1.3 | |
18/07/2023 |
43.93
|
652,100 | 44.41 | 44.57 | 43.28 | 0 | 8,900 | -0.5 | |
17/07/2023 |
44.41
|
997,100 | 43.28 | 44.49 | 43.36 | 0 | 106,600 | -5.8 | |
14/07/2023 |
43.28
|
760,800 | 43.28 | 43.60 | 42.96 | 0 | 0 | 0 | |
13/07/2023 |
43.28
|
911,100 | 42.88 | 43.60 | 42.72 | 44,600 | 0 | 2.4 | |
12/07/2023 |
42.88
|
426,800 | 43.36 | 43.52 | 42.40 | 23,400 | 14,300 | 0.5 | |
11/07/2023 |
43.36
|
574,300 | 43.60 | 43.85 | 42.96 | 48,500 | 41,000 | 0.4 | |
10/07/2023 |
43.60
|
542,800 | 43.68 | 44.41 | 42.40 | 4,100 | 44,600 | -2.2 | |
07/07/2023 |
43.68
|
480,800 | 42.56 | 43.68 | 42.16 | 92,500 | 23,400 | 3.7 |