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% | 25,600 | -132 | -0.0 |
35.50
35.90
35.80
|
2 tháng
(2024-07-22) |
0.40 | 1.13% | 73,800 | -1,117 | -0.0 |
34.70
35.90
35.80
|
3 tháng
(2024-06-20) |
0.50 | 1.42% | 159,200 | -8,775 | -0.3 |
34.70
35.90
35.80
|
6 tháng
(2024-03-22) |
0.80 | 2.29% | 426,948 | -98,547 | -3.4 |
34.70
35.90
35.80
|
12 tháng
(2023-09-25) |
0.80 | 2.29% | 1,947,344 | -369,343 | -12.8 |
34.70
37
35.80
|
24 tháng
(2022-09-29) |
-5.11 | -12.49% | 10,730,751 | -3,721,575 | -133.1 |
32.09
40.91
35.80
|
36 tháng
(2021-10-04) |
-171.02 | -82.69% | 89,127,272 | -5,295,096 | -313.7 |
32.09
251.82
35.80
|
60 tháng
(2020-06-19) |
31.94 | 828.24% | 238,059,535 | 384,993 | 881.0 |
3.86
251.82
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
35.40
|
11,630 | 35.70 | 35.70 | 35.30 | 0 | 2,707 | -0.1 | |
24/11/2023 |
35.60
|
9,000 | 35.70 | 35.70 | 35.30 | 0 | 2,141 | -0.1 | |
23/11/2023 |
35.60
|
17,084 | 36 | 36 | 35.50 | 0 | 3,649 | -0.1 | |
22/11/2023 |
35.90
|
15,320 | 36.20 | 36.20 | 35.70 | 0 | 3,270 | -0.1 | |
21/11/2023 |
36.10
|
9,539 | 36.10 | 36.30 | 36 | 0 | 2,263 | -0.1 | |
20/11/2023 |
36
|
5,230 | 35.90 | 36.10 | 35.80 | 0 | 1,278 | -0.0 | |
17/11/2023 |
35.80
|
14,823 | 36.20 | 36.30 | 35.60 | 0 | 3,318 | -0.1 | |
16/11/2023 |
36.10
|
8,987 | 36.70 | 36.70 | 36.10 | 0 | 1,981 | -0.1 | |
15/11/2023 |
36.60
|
19,720 | 36.40 | 36.60 | 36.30 | 0 | 3,138 | -0.1 | |
14/11/2023 |
36.30
|
14,502 | 36.10 | 36.30 | 36 | 0 | 3,002 | -0.1 | |
13/11/2023 |
36
|
16,320 | 36.20 | 36.30 | 36 | 0 | 3,062 | -0.1 | |
10/11/2023 |
36.10
|
10,528 | 36.60 | 36.60 | 36.10 | 0 | 2,128 | -0.1 | |
09/11/2023 |
36.50
|
14,399 | 36.70 | 36.70 | 36.40 | 0 | 2,691 | -0.1 | |
08/11/2023 |
36.60
|
19,802 | 36.10 | 36.60 | 35.90 | 0 | 2,757 | -0.1 | |
07/11/2023 |
36.10
|
10,577 | 36.20 | 36.30 | 36.10 | 0 | 1,626 | 0 | |
06/11/2023 |
36.10
|
12,007 | 36.40 | 36.40 | 36 | 0 | 1,707 | -0.1 | |
03/11/2023 |
36.30
|
14,188 | 36.10 | 36.30 | 36 | 0 | 1,588 | -0.1 | |
02/11/2023 |
36
|
17,350 | 35.80 | 36 | 35.70 | 0 | 1,670 | -0.1 | |
01/11/2023 |
35.70
|
35,453 | 35.60 | 35.70 | 35 | 0 | 1,953 | -0.1 | |
31/10/2023 |
35.50
|
7,905 | 35.80 | 35.90 | 35.50 | 0 | 100 | -0.0 | |
30/10/2023 |
35.70
|
31,521 | 35.80 | 36 | 35.70 | 0 | 308 | -0.0 | |
27/10/2023 |
35.70
|
16,400 | 35.10 | 35.70 | 35 | 0 | 504 | 0 | |
26/10/2023 |
35.10
|
29,662 | 36 | 36 | 35.10 | 0 | 912 | -0.0 | |
25/10/2023 |
35.90
|
8,701 | 35.70 | 36 | 35.70 | 0 | 200 | -0.0 | |
24/10/2023 |
35.60
|
16,652 | 35.20 | 35.60 | 35.10 | 0 | 300 | -0.0 | |
23/10/2023 |
35.20
|
13,401 | 35.60 | 35.60 | 35.20 | 0 | 200 | -0.0 | |
20/10/2023 |
35.50
|
28,369 | 35.80 | 35.80 | 35 | 0 | 857 | -0.0 | |
19/10/2023 |
35.70
|
16,343 | 35.60 | 35.70 | 35.50 | 0 | 699 | -0.0 | |
18/10/2023 |
35.50
|
29,007 | 36.10 | 36.10 | 35.20 | 0 | 999 | -0.0 | |
17/10/2023 |
36.10
|
15,317 | 36.10 | 36.20 | 36 | 100 | 200 | -0.0 | |
16/10/2023 |
36
|
28,225 | 36.90 | 36.90 | 36 | 0 | 906 | -0.0 | |
13/10/2023 |
36.90
|
11,903 | 37.10 | 37.10 | 36.70 | 0 | 300 | -0.0 | |
12/10/2023 |
37
|
69,666 | 36.50 | 37.80 | 36.40 | 0 | 1,800 | -0.1 | |
11/10/2023 |
36.40
|
25,059 | 36.10 | 36.40 | 36 | 0 | 739 | -0.0 | |
10/10/2023 |
36
|
8,479 | 35 | 36.10 | 35 | 0 | 500 | -0.0 | |
09/10/2023 |
35.80
|
13,646 | 35.60 | 35.80 | 35.50 | 0 | 200 | -0.0 | |
06/10/2023 |
35.50
|
5,206 | 35.40 | 35.50 | 35.30 | 0 | 283 | -0.0 | |
05/10/2023 |
35.30
|
15,845 | 35.50 | 35.60 | 35.20 | 0 | 859 | -0.0 | |
04/10/2023 |
35.40
|
19,816 | 34.90 | 35.50 | 34.90 | 0 | 300 | -0.0 | |
03/10/2023 |
35.10
|
28,021 | 35.60 | 35.60 | 35 | 1,000 | 1,917 | -0.0 | |
02/10/2023 |
35.50
|
17,024 | 35.30 | 35.80 | 35.30 | 0 | 817 | -0.0 | |
29/09/2023 |
35.20
|
25,588 | 34.90 | 35.90 | 34.90 | 0 | 1,159 | -0.0 | |
28/09/2023 |
34.80
|
11,006 | 34.90 | 35 | 34.70 | 0 | 468 | -0.0 | |
27/09/2023 |
34.90
|
25,536 | 34.70 | 35 | 34.60 | 0 | 0 | 0 | |
26/09/2023 |
34.80
|
43,981 | 35 | 35.10 | 34.60 | 0 | 1,646 | -0.1 | |
25/09/2023 |
35
|
32,761 | 35.70 | 35.70 | 35 | 0 | 1,346 | -0.0 | |
22/09/2023 |
35.60
|
127,264 | 35.80 | 35.90 | 34.50 | 0 | 1,612 | -0.1 | |
21/09/2023 |
35.80
|
17,721 | 36.30 | 36.30 | 35.80 | 0 | 0 | 0 | |
20/09/2023 |
36.20
|
55,904 | 35.90 | 36.30 | 35.70 | 0 | 0 | 0 | |
19/09/2023 |
35.90
|
15,800 | 36 | 36.30 | 35.90 | 0 | 729 | 0 | |
18/09/2023 |
36
|
41,041 | 36.20 | 36.20 | 35.80 | 0 | 1,629 | -0.1 | |
15/09/2023 |
36.10
|
27,600 | 35.90 | 36.20 | 35.90 | 0 | 0 | 0 | |
14/09/2023 |
35.90
|
63,821 | 36.10 | 36.20 | 35.80 | 0 | 1,612 | -0.1 | |
13/09/2023 |
36.10
|
49,024 | 36.10 | 36.60 | 36 | 0 | 0 | 0 | |
12/09/2023 |
36
|
42,344 | 36.20 | 36.20 | 35.90 | 0 | 2,290 | -0.1 | |
11/09/2023 |
36.10
|
134,347 | 36.30 | 36.40 | 35.90 | 0 | 0 | 0 | |
08/09/2023 |
36.30
|
94,765 | 36.40 | 36.40 | 36 | 0 | 1,525 | -0.1 | |
07/09/2023 |
36.30
|
92,608 | 36.40 | 36.40 | 36.10 | 0 | 100 | -0.0 | |
06/09/2023 |
36.40
|
171,101 | 36.80 | 36.80 | 36 | 0 | 0 | 0 | |
05/09/2023 |
36.70
|
95,856 | 36.50 | 37.10 | 36.40 | 0 | 0 | 0 | |
31/08/2023 |
36.40
|
1,096,726 | 36.70 | 36.70 | 35.60 | 299,500 | 954,077 | -23.5 | |
30/08/2023 |
36.60
|
58,484 | 36.90 | 37 | 36.40 | 0 | 22,000 | -0.8 | |
29/08/2023 |
36.80
|
261,237 | 36.20 | 37.20 | 36.20 | 0 | 176,000 | -6.5 | |
28/08/2023 |
36
|
443,541 | 36.60 | 36.80 | 35.50 | 0 | 424,469 | -15.3 | |
25/08/2023 |
36.50
|
7,216 | 36.80 | 36.80 | 36.40 | 0 | 344 | 0 | |
24/08/2023 |
36.70
|
24,945 | 36.50 | 36.80 | 36.20 | 0 | 14,645 | -0.5 | |
23/08/2023 |
36.50
|
30,300 | 36.30 | 36.50 | 36.10 | 4,800 | 8,400 | -0.1 | |
22/08/2023 |
36.20
|
46,260 | 36.50 | 36.60 | 35.40 | 0 | 29,160 | -1.1 | |
21/08/2023 |
36.40
|
32,700 | 36.20 | 36.40 | 36.10 | 0 | 10,500 | -0.4 | |
18/08/2023 |
36.20
|
84,605 | 36.80 | 36.80 | 35.30 | 0 | 0 | 0 | |
17/08/2023 |
36.80
|
30,400 | 37.10 | 37.20 | 36.70 | 0 | 0 | 0 | |
16/08/2023 |
37.10
|
41,080 | 37.50 | 37.50 | 36.70 | 877 | 0 | 0.0 | |
15/08/2023 |
37.40
|
30,100 | 37.70 | 38.10 | 37.40 | 0 | 0 | 0 | |
14/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/08/2023 |
37.60
|
34,914 | 37.40 | 37.90 | 37.40 | 0 | 192 | -0.0 | |
11/08/2023 |
37.27
|
24,434 | 37.36 | 37.73 | 37.09 | 0 | 0 | 0 | |
10/08/2023 |
37.27
|
96,932 | 37 | 37.91 | 37 | 2,400 | 2,932 | -0.0 | |
09/08/2023 |
37
|
21,000 | 37.27 | 37.45 | 36.82 | 100 | 700 | -0.0 | |
08/08/2023 |
37.27
|
30,910 | 37.09 | 37.55 | 37.09 | 0 | 1,400 | -0.1 | |
07/08/2023 |
37.09
|
84,233 | 36.73 | 38.45 | 36.73 | 0 | 7,400 | -0.3 | |
04/08/2023 |
36.64
|
4,201 | 36.45 | 36.64 | 36.36 | 0 | 400 | -0.0 | |
03/08/2023 |
36.36
|
8,199 | 36.64 | 36.73 | 36.27 | 0 | 473 | -0.0 | |
02/08/2023 |
36.55
|
5,234 | 36.73 | 36.73 | 36.55 | 0 | 134 | -0.0 | |
01/08/2023 |
36.64
|
22,710 | 36.45 | 36.82 | 36.36 | 10,500 | 0 | 0.4 | |
31/07/2023 |
36.36
|
9,235 | 36.27 | 36.45 | 36.27 | 0 | 3,500 | -0.1 | |
28/07/2023 |
36.18
|
8,234 | 36.18 | 36.36 | 36.09 | 0 | 1,834 | -0.1 | |
27/07/2023 |
36.09
|
9,845 | 36.45 | 36.55 | 36.09 | 0 | 1,635 | -0.1 | |
26/07/2023 |
36.36
|
6,072 | 36.64 | 36.64 | 36.27 | 0 | 1,035 | -0.0 | |
25/07/2023 |
36.55
|
5,200 | 36.55 | 36.55 | 36.36 | 0 | 1,200 | -0.0 | |
24/07/2023 |
36.45
|
7,582 | 36.36 | 36.55 | 36.27 | 0 | 2,737 | -0.1 | |
21/07/2023 |
36.36
|
8,110 | 36.55 | 36.55 | 36.27 | 0 | 0 | 0 | |
20/07/2023 |
36.45
|
8,800 | 36.55 | 36.55 | 36.27 | 2,000 | 2,200 | -0.0 | |
19/07/2023 |
36.45
|
9,744 | 36 | 36.45 | 36 | 7,600 | 2,444 | 0.2 | |
18/07/2023 |
35.91
|
8,194 | 36.09 | 36.09 | 35.73 | 100 | 2,444 | -0.1 | |
17/07/2023 |
36
|
5,494 | 36 | 36 | 35.91 | 0 | 3,344 | -0.1 | |
14/07/2023 |
35.91
|
4,447 | 35.91 | 36 | 35.82 | 0 | 2,947 | -0.1 | |
13/07/2023 |
35.82
|
3,300 | 35.73 | 35.82 | 35.64 | 0 | 700 | -0.0 | |
12/07/2023 |
35.64
|
13,445 | 36 | 36 | 35.55 | 0 | 11,545 | -0.5 | |
11/07/2023 |
35.91
|
5,331 | 35.73 | 36 | 35.73 | 100 | 1,000 | -0.0 | |
10/07/2023 |
35.73
|
9,300 | 35.91 | 36 | 35.64 | 0 | 0 | 0 | |
07/07/2023 |
35.91
|
10,755 | 36 | 36 | 35.64 | 0 | 9,700 | -0.4 |