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) |
-3.30 | -3.50% | 1,262,600 | 0 | 0 |
88.80
95
91
|
2 tháng
(2024-07-22) |
0.30 | 0.33% | 3,250,300 | -30 | -0.0 |
86.10
96.90
91
|
3 tháng
(2024-06-21) |
-19.30 | -17.50% | 8,562,300 | -30 | -0.0 |
86.10
110.30
91
|
6 tháng
(2024-03-25) |
33 | 56.90% | 23,264,452 | -37 | -0.0 |
55
114
91
|
12 tháng
(2023-09-25) |
45.40 | 99.58% | 31,648,816 | -81 | -0.0 |
43.60
114
91
|
24 tháng
(2022-09-30) |
51.78 | 132.05% | 34,674,117 | -157 | -0.0 |
27.10
114
91
|
36 tháng
(2021-10-05) |
42.58 | 87.95% | 38,021,106 | -482,696 | -35.9 |
27.10
114
91
|
60 tháng
(2019-10-16) |
72.80 | 399.96% | 46,102,871 | -494,989 | -42.9 |
16.08
114
91
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
45.38
|
11,200 | 46.44 | 46.44 | 45.38 | 0 | 0 | 0 | |
07/07/2021 |
46.03
|
8,874 | 44.39 | 46.03 | 44.39 | 0 | 0 | 0 | |
06/07/2021 |
46.20
|
13,250 | 46.20 | 46.73 | 39.31 | 0 | 0 | 0 | |
05/07/2021 |
46.73
|
46,259 | 46.73 | 46.73 | 45.74 | 0 | 0 | 0 | |
02/07/2021 |
46.20
|
18,710 | 46.14 | 46.61 | 44.98 | 0 | 0 | 0 | |
01/07/2021 |
46.14
|
119,880 | 46.44 | 46.49 | 46.09 | 0 | 0 | 0 | |
30/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
30/06/2021 |
46.38
|
50,890 | 52.86 | 52.86 | 46.14 | 0 | 0 | 0 | |
29/06/2021 |
45.75
|
48,060 | 46.24 | 46.73 | 45.75 | 0 | 0 | 0 | |
28/06/2021 |
46.19
|
36,754 | 45.66 | 51.69 | 45.27 | 0 | 0 | 0 | |
25/06/2021 |
45.66
|
12,211 | 44.98 | 45.66 | 44.05 | 0 | 0 | 0 | |
24/06/2021 |
45.71
|
17,257 | 45.75 | 45.75 | 43.66 | 0 | 0 | 0 | |
23/06/2021 |
45.95
|
10,617 | 46.10 | 46.14 | 45.41 | 0 | 0 | 0 | |
22/06/2021 |
46.00
|
18,709 | 45.61 | 51.60 | 45.27 | 0 | 3,500 | -0.3 | |
21/06/2021 |
45.61
|
54,567 | 43.32 | 46.73 | 43.32 | 0 | 0 | 0 | |
18/06/2021 |
43.27
|
34,059 | 43.76 | 43.81 | 36.55 | 0 | 0 | 0 | |
17/06/2021 |
43.76
|
23,938 | 42.15 | 43.81 | 42.15 | 0 | 0 | 0 | |
16/06/2021 |
42.10
|
30,429 | 40.94 | 42.35 | 40.94 | 0 | 29 | -0.0 | |
15/06/2021 |
41.37
|
47,600 | 40.94 | 46.83 | 40.89 | 0 | 0 | 0 | |
14/06/2021 |
40.94
|
28,538 | 41.42 | 41.57 | 40.40 | 0 | 0 | 0 | |
11/06/2021 |
41.42
|
43,820 | 40.16 | 41.86 | 39.43 | 0 | 0 | 0 | |
10/06/2021 |
39.72
|
33,589 | 40.35 | 40.35 | 39.48 | 0 | 1,000 | -0.1 | |
09/06/2021 |
40.01
|
15,552 | 39.72 | 40.16 | 39.43 | 0 | 0 | 0 | |
08/06/2021 |
39.67
|
22,663 | 40.89 | 40.89 | 39.67 | 0 | 0 | 0 | |
07/06/2021 |
41.18
|
33,535 | 39.91 | 41.18 | 39.91 | 0 | 35 | -0.0 | |
04/06/2021 |
40.01
|
8,878 | 40.69 | 40.69 | 39.82 | 0 | 15 | -0.0 | |
03/06/2021 |
40.64
|
26,798 | 39.91 | 40.64 | 39.57 | 0 | 0 | 0 | |
02/06/2021 |
39.82
|
16,114 | 39.52 | 39.82 | 39.43 | 0 | 77 | -0.0 | |
01/06/2021 |
39.82
|
43,759 | 40.40 | 40.60 | 39.48 | 0 | 59 | -0.0 | |
31/05/2021 |
40.40
|
34,082 | 40.40 | 40.89 | 39.82 | 0 | 0 | 0 | |
28/05/2021 |
39.91
|
71,335 | 39.96 | 40.40 | 39.82 | 0 | 4 | -0.0 | |
27/05/2021 |
40.21
|
24,125 | 40.89 | 41.28 | 39.91 | 0 | 0 | 0 | |
26/05/2021 |
41.18
|
13,040 | 41.81 | 41.81 | 40.40 | 0 | 1,287 | -0.1 | |
25/05/2021 |
41.37
|
137,091 | 37.97 | 44.29 | 32.81 | 0 | 13,137 | -1.0 | |
24/05/2021 |
38.45
|
44,652 | 38.94 | 39.38 | 37.97 | 0 | 8,042 | -0.6 | |
21/05/2021 |
38.94
|
68,620 | 36.99 | 38.94 | 36.99 | 0 | 0 | 0 | |
20/05/2021 |
37.24
|
15,922 | 37.24 | 37.48 | 36.90 | 0 | 0 | 0 | |
19/05/2021 |
37.14
|
17,600 | 37.04 | 37.14 | 36.65 | 0 | 0 | 0 | |
18/05/2021 |
37.24
|
9,393 | 37.24 | 37.24 | 37.04 | 0 | 0 | 0 | |
17/05/2021 |
36.99
|
9,115 | 37.04 | 37.04 | 36.99 | 0 | 0 | 0 | |
14/05/2021 |
37.33
|
32,103 | 37.29 | 37.38 | 36.94 | 0 | 0 | 0 | |
13/05/2021 |
37.29
|
12,431 | 37.48 | 37.63 | 37.14 | 0 | 0 | 0 | |
12/05/2021 |
37.67
|
3,100 | 37.63 | 37.67 | 37.63 | 0 | 0 | 0 | |
11/05/2021 |
37.63
|
34,200 | 37.63 | 37.72 | 37.48 | 0 | 0 | 0 | |
10/05/2021 |
37.97
|
34,500 | 37.43 | 38.21 | 36.75 | 0 | 0 | 0 | |
07/05/2021 |
37.43
|
8,540 | 37.14 | 37.48 | 37.14 | 0 | 0 | 0 | |
06/05/2021 |
37.48
|
19,400 | 37.43 | 37.92 | 37.38 | 0 | 0 | 0 | |
05/05/2021 |
37.38
|
23,507 | 37.38 | 37.63 | 31.59 | 0 | 0 | 0 | |
04/05/2021 |
37.48
|
14,640 | 36.99 | 37.53 | 36.80 | 0 | 0 | 0 | |
29/04/2021 |
37.53
|
20,328 | 37.67 | 37.67 | 32.13 | 0 | 0 | 0 | |
28/04/2021 |
37.48
|
37,778 | 37.92 | 38.16 | 32.32 | 0 | 0 | 0 | |
27/04/2021 |
37.92
|
17,408 | 37.58 | 38.16 | 37.53 | 0 | 0 | 0 | |
26/04/2021 |
37.82
|
7,700 | 37.92 | 38.02 | 37.82 | 0 | 0 | 0 | |
23/04/2021 |
37.92
|
16,000 | 37.87 | 37.92 | 37.53 | 0 | 0 | 0 | |
22/04/2021 |
37.48
|
11,010 | 38.50 | 38.50 | 37.48 | 0 | 0 | 0 | |
20/04/2021 |
37.97
|
96,310 | 37.43 | 39.13 | 37.43 | 0 | 0 | 0 | |
19/04/2021 |
37.43
|
3,404 | 37.24 | 37.43 | 36.75 | 0 | 0 | 0 | |
16/04/2021 |
37.48
|
16,909 | 37.24 | 37.48 | 36.99 | 0 | 300 | -0.0 | |
15/04/2021 |
37.24
|
54,741 | 37.19 | 37.87 | 36.80 | 0 | 0 | 0 | |
14/04/2021 |
37.19
|
12,300 | 36.75 | 37.48 | 36.75 | 0 | 0 | 0 | |
13/04/2021 |
36.75
|
11,956 | 38.21 | 38.21 | 36.75 | 0 | 0 | 0 | |
12/04/2021 |
37.72
|
16,000 | 38.26 | 38.26 | 37.48 | 0 | 0 | 0 | |
09/04/2021 |
37.97
|
68,086 | 36.99 | 38.65 | 36.99 | 0 | 0 | 0 | |
08/04/2021 |
36.99
|
54,812 | 37.43 | 37.58 | 36.99 | 0 | 1,694 | -0.1 | |
07/04/2021 |
37.48
|
25,700 | 37.38 | 37.72 | 37.33 | 0 | 100 | -0.0 | |
06/04/2021 |
37.48
|
67,211 | 38.21 | 38.94 | 37.48 | 0 | 0 | 0 | |
05/04/2021 |
38.94
|
37,086 | 37.48 | 39.43 | 37.48 | 0 | 2,200 | -0.2 | |
02/04/2021 |
37.63
|
22,436 | 37.58 | 37.82 | 37.29 | 0 | 0 | 0 | |
01/04/2021 |
37.48
|
17,754 | 37.63 | 37.63 | 37.38 | 0 | 0 | 0 | |
31/03/2021 |
37.33
|
5,484 | 38.21 | 38.21 | 37.33 | 0 | 0 | 0 | |
30/03/2021 |
37.38
|
6,278 | 37.92 | 37.92 | 37.33 | 0 | 0 | 0 | |
29/03/2021 |
37.92
|
5,612 | 37.33 | 38.21 | 36.55 | 0 | 0 | 0 | |
26/03/2021 |
37.33
|
48,900 | 37.77 | 37.97 | 36.51 | 0 | 0 | 0 | |
25/03/2021 |
37.77
|
17,100 | 37.82 | 37.82 | 37.48 | 0 | 0 | 0 | |
24/03/2021 |
38.45
|
117,332 | 38.45 | 38.45 | 36.60 | 0 | 0 | 0 | |
23/03/2021 |
38.60
|
46,586 | 37.97 | 38.94 | 37.92 | 0 | 0 | 0 | |
22/03/2021 |
37.87
|
20,430 | 38.02 | 38.11 | 37.48 | 0 | 0 | 0 | |
19/03/2021 |
37.97
|
23,134 | 38.65 | 38.65 | 37.48 | 0 | 1,400 | -0.1 | |
18/03/2021 |
38.65
|
26,029 | 39.13 | 39.91 | 38.02 | 0 | 0 | 0 | |
17/03/2021 |
38.94
|
21,637 | 37.77 | 39.43 | 37.77 | 0 | 0 | 0 | |
16/03/2021 |
37.72
|
60,131 | 37.48 | 38.45 | 37.43 | 0 | 0 | 0 | |
15/03/2021 |
37.48
|
63,186 | 33.05 | 37.77 | 32.86 | 0 | 0 | 0 | |
12/03/2021 |
33.05
|
26,500 | 32.61 | 33.05 | 32.61 | 0 | 0 | 0 | |
11/03/2021 |
32.61
|
11,430 | 32.17 | 32.61 | 32.17 | 0 | 0 | 0 | |
10/03/2021 |
32.32
|
4,900 | 32.13 | 32.56 | 32.13 | 0 | 0 | 0 | |
09/03/2021 |
32.32
|
18,410 | 32.37 | 32.37 | 32.22 | 0 | 0 | 0 | |
08/03/2021 |
32.37
|
12,100 | 32.27 | 32.51 | 32.22 | 0 | 0 | 0 | |
05/03/2021 |
32.27
|
21,535 | 32.27 | 32.27 | 31.69 | 0 | 0 | 0 | |
04/03/2021 |
31.93
|
7,200 | 31.74 | 31.93 | 31.69 | 0 | 0 | 0 | |
03/03/2021 |
32.13
|
19,552 | 31.69 | 32.51 | 31.64 | 0 | 0 | 0 | |
02/03/2021 |
31.49
|
6,339 | 31.69 | 31.88 | 31.40 | 0 | 0 | 0 | |
01/03/2021 |
31.64
|
13,014 | 31.64 | 31.74 | 31.44 | 0 | 0 | 0 | |
26/02/2021 |
31.35
|
13,688 | 31.40 | 31.59 | 31.25 | 0 | 0 | 0 | |
25/02/2021 |
31.44
|
26,000 | 31.40 | 31.64 | 31.15 | 0 | 0 | 0 | |
24/02/2021 |
31.25
|
16,913 | 31.35 | 31.44 | 30.32 | 0 | 0 | 0 | |
23/02/2021 |
31.05
|
9,162 | 31.59 | 31.59 | 31.05 | 0 | 0 | 0 | |
22/02/2021 |
31.49
|
7,549 | 31.64 | 31.83 | 31.49 | 0 | 0 | 0 | |
19/02/2021 |
31.64
|
26,500 | 31.88 | 32.08 | 31.15 | 0 | 0 | 0 | |
18/02/2021 |
31.69
|
58,128 | 30.18 | 32.08 | 30.18 | 0 | 0 | 0 | |
17/02/2021 |
31.35
|
72,317 | 28.96 | 31.40 | 28.96 | 0 | 0 | 0 | |
09/02/2021 |
29.69
|
24,600 | 29.69 | 29.69 | 29.25 | 0 | 0 | 0 |