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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
48.95
|
441,400 | 48.40 | 48.95 | 48.30 | 57,300 | 20,200 | -0.6 | |
18/09/2024 |
48.40
|
713,100 | 48.15 | 49.10 | 47.75 | 21,400 | 22,588 | -0.1 | |
17/09/2024 |
47.70
|
406,300 | 46.65 | 47.70 | 46.65 | 1,600 | 6,800 | -0.2 | |
16/09/2024 |
46.70
|
331,200 | 47.45 | 47.70 | 46.70 | 0 | 0 | 0 | |
13/09/2024 |
47.45
|
576,700 | 46.80 | 47.90 | 46.80 | 70,100 | 1,600 | 3.3 | |
12/09/2024 |
47
|
237,500 | 47.40 | 47.80 | 47 | 0 | 8,100 | -0.4 | |
11/09/2024 |
47
|
474,800 | 46.55 | 47.70 | 46.05 | 23,400 | 22,300 | 0.0 | |
10/09/2024 |
46.55
|
1,041,000 | 48 | 48.35 | 46.25 | 56,200 | 48,300 | 0.3 | |
09/09/2024 |
47.80
|
414,200 | 48.05 | 48.85 | 47.80 | 3,500 | 29,200 | -1.2 | |
06/09/2024 |
48.60
|
433,400 | 48.80 | 49.30 | 48.10 | 0 | 25,700 | -1.2 | |
05/09/2024 |
48.80
|
917,500 | 49.45 | 50.40 | 48.60 | 64,100 | 23,500 | 2.0 | |
04/09/2024 |
49.25
|
581,400 | 48.25 | 49.50 | 48.20 | 22,100 | 10,400 | 0.6 | |
30/08/2024 |
49.15
|
515,000 | 49.10 | 49.80 | 49.05 | 25,200 | 0 | 1.2 | |
29/08/2024 |
49.05
|
616,000 | 48.80 | 50 | 48.80 | 13,000 | 2,900 | 0.5 | |
28/08/2024 |
48.80
|
762,400 | 49.60 | 50 | 48.10 | 12,000 | 46,900 | -1.7 | |
27/08/2024 |
49.50
|
469,900 | 49.95 | 50 | 49.30 | 1,850 | 16,300 | -0.7 | |
26/08/2024 |
49.85
|
812,000 | 50.90 | 51.20 | 49.85 | 6,300 | 22,600 | -0.8 | |
23/08/2024 |
50.40
|
973,500 | 50.10 | 51.20 | 49.55 | 53,800 | 12,100 | 2.1 | |
22/08/2024 |
50.10
|
602,600 | 49.80 | 50.90 | 49.60 | 16,800 | 22,200 | -0.3 | |
21/08/2024 |
49.60
|
540,600 | 49.50 | 50.20 | 49.15 | 3,700 | 24,300 | -1.0 | |
20/08/2024 |
49.80
|
1,363,100 | 49.80 | 51.80 | 49.10 | 58,900 | 106,900 | -2.5 | |
19/08/2024 |
49.85
|
627,100 | 50.10 | 50.40 | 49.45 | 18,900 | 46,000 | -1.4 | |
16/08/2024 |
50.10
|
2,046,100 | 47.40 | 50.10 | 46.95 | 32,100 | 92,200 | -3.0 | |
15/08/2024 |
46.85
|
777,200 | 46.10 | 47.40 | 46.05 | 87,400 | 7,700 | 3.7 | |
14/08/2024 |
46.60
|
740,300 | 48.05 | 48.25 | 46.60 | 63,700 | 22,100 | 2.0 | |
13/08/2024 |
47.90
|
718,600 | 48.50 | 48.50 | 47.10 | 44,000 | 0 | 2.1 | |
12/08/2024 |
48.50
|
638,900 | 48.90 | 48.90 | 47.65 | 58,000 | 17,800 | 1.9 | |
09/08/2024 |
48.55
|
1,506,600 | 46.70 | 48.60 | 46.20 | 74,500 | 103,300 | -1.3 | |
08/08/2024 |
45.80
|
895,100 | 46.50 | 47 | 45 | 600 | 98,800 | -4.5 | |
07/08/2024 |
47
|
808,200 | 46.90 | 47 | 45.50 | 80,800 | 42,300 | 1.8 | |
06/08/2024 |
46.30
|
1,514,700 | 45 | 46.30 | 43.50 | 38,500 | 34,600 | 0.2 | |
05/08/2024 |
43.30
|
1,405,500 | 41.80 | 45.15 | 41.75 | 174,200 | 2,600 | 7.5 | |
02/08/2024 |
43.10
|
778,200 | 40 | 43.10 | 39.80 | 52,400 | 4,700 | 1.9 | |
01/08/2024 |
40.30
|
602,700 | 43 | 43 | 40.10 | 24,050 | 16,700 | 0.3 | |
31/07/2024 |
43
|
339,800 | 42.65 | 43.30 | 42.30 | 2,500 | 28,200 | -1.1 | |
30/07/2024 |
42.65
|
231,300 | 42.40 | 43.30 | 42.05 | 3,767 | 45,100 | -1.8 | |
29/07/2024 |
43.30
|
309,700 | 43 | 43.55 | 42.90 | 4,000 | 109,500 | -4.5 | |
26/07/2024 |
42.85
|
277,500 | 42.90 | 43.85 | 42.30 | 100 | 48,800 | -2.1 | |
25/07/2024 |
43
|
272,200 | 42 | 43.05 | 41.30 | 90,900 | 8,600 | 3.5 | |
24/07/2024 |
42
|
666,300 | 40 | 42 | 40 | 202,500 | 9,600 | 7.9 | |
23/07/2024 |
41
|
591,800 | 44.50 | 44.50 | 41 | 40,512 | 2,600 | 1.6 | |
22/07/2024 |
44.05
|
761,800 | 45.85 | 46.10 | 43.50 | 19,100 | 800 | 0.8 | |
19/07/2024 |
46.35
|
353,800 | 47 | 47.70 | 46.20 | 10,100 | 2,000 | 0.4 | |
18/07/2024 |
47.50
|
342,600 | 46.10 | 47.50 | 46 | 4,200 | 0 | 0.2 | |
17/07/2024 |
46.30
|
645,200 | 48.50 | 48.75 | 46.30 | 800 | 14,100 | -0.6 | |
16/07/2024 |
48.20
|
320,000 | 48.60 | 49 | 48.20 | 0 | 2,800 | -0.1 | |
15/07/2024 |
48.30
|
155,700 | 48.45 | 49.05 | 48.10 | 100 | 21,200 | -1.0 | |
12/07/2024 |
48.45
|
293,100 | 49 | 49 | 48.45 | 0 | 5,000 | -0.2 | |
11/07/2024 |
48.90
|
363,700 | 49.30 | 49.30 | 48.45 | 0 | 0 | 0 | |
10/07/2024 |
48.65
|
385,500 | 49.60 | 49.60 | 48.50 | 200 | 85,000 | -4.1 | |
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
09/07/2024 |
49.50
|
697,000 | 47.85 | 49.75 | 47.85 | 16,400 | 2,200 | 0.7 | |
08/07/2024 |
47.64
|
576,300 | 48.18 | 48.18 | 47.27 | 80,516 | 0 | 4.2 | |
05/07/2024 |
47.55
|
344,200 | 47.82 | 48.27 | 47.45 | 55,900 | 0 | 2.9 | |
04/07/2024 |
48.09
|
379,900 | 48.55 | 48.55 | 47.73 | 1,000 | 4,500 | -0.2 | |
03/07/2024 |
47.91
|
245,100 | 47.73 | 48.09 | 47.45 | 0 | 27,700 | -1.5 | |
02/07/2024 |
47.73
|
263,100 | 47.64 | 48.18 | 47.45 | 0 | 7,800 | -0.4 | |
01/07/2024 |
47.27
|
360,700 | 46.18 | 47.27 | 45.91 | 26,400 | 100 | 1.3 | |
28/06/2024 |
46.18
|
555,900 | 47.36 | 47.45 | 44.18 | 37,045 | 48,400 | -0.6 | |
27/06/2024 |
47.27
|
328,800 | 47.64 | 47.82 | 47.09 | 7,020 | 16,700 | -0.5 | |
26/06/2024 |
47.82
|
378,800 | 48 | 48.45 | 47.09 | 300 | 15,000 | -0.8 | |
25/06/2024 |
48.09
|
364,500 | 47.64 | 48.55 | 47.64 | 4,500 | 0 | 0.2 | |
24/06/2024 |
47.64
|
1,653,000 | 51.27 | 51.55 | 47.64 | 54,200 | 82,600 | -1.6 | |
21/06/2024 |
51.18
|
632,500 | 51.36 | 51.82 | 51 | 13,800 | 11,200 | 0.1 | |
20/06/2024 |
51.64
|
446,100 | 52.18 | 52.64 | 51.55 | 0 | 2,300 | -0.1 | |
19/06/2024 |
52.18
|
396,600 | 52.27 | 53.18 | 51.91 | 0 | 300 | -0.0 | |
18/06/2024 |
52.27
|
395,100 | 52.64 | 52.64 | 51.82 | 9,500 | 0 | 0.5 | |
17/06/2024 |
52.09
|
692,800 | 52.55 | 52.73 | 51.91 | 2,700 | 1,500 | 0.1 | |
14/06/2024 |
52.73
|
1,224,900 | 55.27 | 55.64 | 52.73 | 0 | 122,600 | -7.3 | |
13/06/2024 |
54.73
|
596,700 | 55.73 | 55.73 | 54.55 | 0 | 0 | 0 | |
12/06/2024 |
55.27
|
805,400 | 55.09 | 56.55 | 55 | 500 | 3,000 | -0.2 | |
11/06/2024 |
54.91
|
1,262,100 | 53.45 | 54.91 | 53.09 | 207,700 | 4,900 | 12.1 | |
10/06/2024 |
53.36
|
576,400 | 52.73 | 54.09 | 52.73 | 200 | 0 | 0.0 | |
07/06/2024 |
53
|
377,900 | 53.45 | 53.55 | 52.64 | 1,100 | 1,300 | -0.0 | |
06/06/2024 |
53.09
|
660,100 | 53.64 | 54.18 | 52.91 | 2,200 | 1,312 | 0.1 | |
05/06/2024 |
53.82
|
756,000 | 54.36 | 54.91 | 53.36 | 900 | 5,400 | -0.3 | |
04/06/2024 |
53.82
|
981,700 | 54.55 | 55.18 | 53.36 | 20,400 | 23,300 | -0.2 | |
03/06/2024 |
54
|
832,900 | 53.36 | 54.09 | 53.18 | 1,400 | 0 | 0.1 | |
31/05/2024 |
52.73
|
496,900 | 52.18 | 53.18 | 52.18 | 5,300 | 0 | 0.3 | |
30/05/2024 |
52.45
|
751,600 | 52.64 | 52.73 | 51 | 1,710 | 2,000 | -0.0 | |
29/05/2024 |
53
|
806,300 | 53.18 | 53.82 | 52.73 | 20,000 | 12,900 | 0.4 | |
28/05/2024 |
53.18
|
588,000 | 52.27 | 54.09 | 52.27 | 105 | 8,856 | -0.5 | |
27/05/2024 |
52.18
|
573,800 | 52.73 | 52.73 | 50.91 | 3,200 | 500 | 0.2 | |
24/05/2024 |
51.91
|
1,716,500 | 54.36 | 54.36 | 50.91 | 14,213 | 141,000 | -7.3 | |
23/05/2024 |
54.45
|
850,700 | 53.73 | 54.45 | 52.73 | 1,600 | 82,300 | -4.7 | |
22/05/2024 |
54.18
|
1,365,300 | 53.64 | 55.36 | 53.64 | 1,700 | 14,700 | -0.8 | |
21/05/2024 |
53.45
|
766,700 | 52.36 | 53.45 | 52.18 | 19,200 | 4,900 | 0.8 | |
20/05/2024 |
52.73
|
835,200 | 53.45 | 53.64 | 52.73 | 800 | 81,800 | -4.7 | |
17/05/2024 |
52.91
|
831,200 | 53 | 54 | 52 | 27,500 | 14,100 | 0.8 | |
16/05/2024 |
52.36
|
838,200 | 53.45 | 53.45 | 52.27 | 0 | 65,600 | -3.8 | |
15/05/2024 |
52.09
|
1,669,800 | 51 | 53.73 | 50.64 | 139,200 | 52,700 | 4.9 | |
14/05/2024 |
50.64
|
650,100 | 50.36 | 51.09 | 49.64 | 4,300 | 49,000 | -2.5 | |
13/05/2024 |
50.36
|
831,100 | 50.45 | 51.18 | 49.55 | 21,400 | 154,400 | -7.4 | |
10/05/2024 |
50.45
|
1,171,000 | 50 | 50.64 | 48.36 | 52,403 | 103,300 | -2.8 | |
09/05/2024 |
49.64
|
1,269,600 | 50.91 | 51.27 | 49.36 | 24,309 | 186,400 | -9.0 | |
08/05/2024 |
50.55
|
1,018,400 | 49.82 | 51.55 | 49.55 | 74,504 | 66,300 | 0.5 | |
07/05/2024 |
50.55
|
833,100 | 50.91 | 50.91 | 49.18 | 44,400 | 149,100 | -5.8 | |
06/05/2024 |
49.55
|
1,643,700 | 47.36 | 49.55 | 46.64 | 192,401 | 30,200 | 8.6 | |
03/05/2024 |
46.36
|
854,400 | 47.27 | 47.73 | 46.27 | 47,000 | 87,000 | -2.1 | |
02/05/2024 |
46
|
618,300 | 47 | 47.27 | 45.64 | 2,700 | 199,300 | -10.0 | |
26/04/2024 |
46.55
|
1,001,100 | 45.82 | 47.55 | 45.82 | 17,100 | 145,300 | -6.6 |