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) |
0.30 | 0.67% | 5,359,900 | 718,554 | 32.6 |
43.85
47.05
47.05
|
2 tháng
(2024-07-22) |
2.65 | 6.27% | 11,465,400 | 1,363,195 | 60.9 |
41
47.05
47.05
|
3 tháng
(2024-06-21) |
-0.10 | -0.22% | 19,017,200 | 1,971,865 | 89.0 |
41
47.05
47.05
|
6 tháng
(2024-03-25) |
6.44 | 16.73% | 44,804,700 | -6,498,803 | -269.5 |
36.40
47.05
47.05
|
12 tháng
(2023-09-25) |
4.55 | 11.27% | 65,776,100 | -11,083,453 | -470.6 |
34.91
47.05
47.05
|
24 tháng
(2022-09-30) |
3.13 | 7.50% | 94,288,000 | -10,254,289 | -432.6 |
29.66
47.05
47.05
|
36 tháng
(2021-10-05) |
11.27 | 33.49% | 177,750,600 | -10,871,583 | -490.7 |
29.66
52.42
47.05
|
60 tháng
(2019-10-16) |
24.88 | 124.27% | 356,307,860 | -11,180,143 | -423.5 |
12.80
52.42
47.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
47.05
|
838,500 | 45 | 47.05 | 45 | 148,100 | 3,700 | 6.7 | |
18/09/2024 |
44.90
|
123,100 | 45.20 | 45.70 | 44.90 | 40,785 | 6,396 | 1.6 | |
17/09/2024 |
45.20
|
272,900 | 45.60 | 45.60 | 44.90 | 99,700 | 10,600 | 4.0 | |
16/09/2024 |
45.60
|
276,000 | 46.30 | 46.30 | 45.40 | 0 | 0 | 0 | |
13/09/2024 |
46.10
|
157,900 | 46 | 46.30 | 45.90 | 48,700 | 24,000 | 1.1 | |
12/09/2024 |
46.15
|
450,800 | 45.90 | 46.40 | 45.45 | 215,950 | 93,256 | 5.7 | |
11/09/2024 |
45.60
|
243,700 | 45.20 | 45.90 | 44.75 | 137,257 | 1,900 | 6.1 | |
10/09/2024 |
45.50
|
376,700 | 46 | 46.30 | 45 | 106,900 | 29,600 | 3.5 | |
09/09/2024 |
45.80
|
525,900 | 44.80 | 45.90 | 44.60 | 144,848 | 32,700 | 5.1 | |
06/09/2024 |
44.80
|
219,600 | 43.80 | 44.90 | 43.70 | 48,160 | 19,284 | 1.3 | |
05/09/2024 |
43.85
|
163,600 | 44.05 | 44.30 | 43.60 | 51,300 | 13,100 | 1.7 | |
04/09/2024 |
44.25
|
169,600 | 44.15 | 44.40 | 43.85 | 51,600 | 66,756 | -0.7 | |
30/08/2024 |
44.25
|
246,000 | 44.70 | 45.30 | 44.25 | 72,352 | 4,100 | 3.0 | |
29/08/2024 |
44.40
|
225,400 | 44.55 | 44.75 | 43.90 | 25,000 | 25,804 | -0.0 | |
28/08/2024 |
44.55
|
288,800 | 44.30 | 44.55 | 44.30 | 70,900 | 29,870 | 1.8 | |
27/08/2024 |
44.50
|
208,500 | 44.50 | 44.60 | 44.20 | 50,800 | 23,602 | 1.2 | |
26/08/2024 |
44.70
|
470,200 | 44.30 | 45.80 | 44.30 | 26,200 | 24,000 | 0.1 | |
23/08/2024 |
44.25
|
187,200 | 44.40 | 44.40 | 44 | 400 | 30,200 | -1.3 | |
22/08/2024 |
44.40
|
233,100 | 44.40 | 44.95 | 44 | 54,000 | 4,100 | 2.2 | |
21/08/2024 |
44
|
237,000 | 44.40 | 44.85 | 44 | 16,900 | 73,030 | -2.5 | |
20/08/2024 |
44.60
|
283,900 | 45 | 45.05 | 44.10 | 18,600 | 49,500 | -1.4 | |
19/08/2024 |
45.05
|
559,400 | 44.30 | 45.10 | 44 | 225,000 | 103,394 | 5.5 | |
16/08/2024 |
44.30
|
1,126,400 | 42.50 | 44.30 | 42.25 | 352,200 | 24,400 | 14.3 | |
15/08/2024 |
42.25
|
198,600 | 42.75 | 42.75 | 42 | 28,000 | 19,676 | 0.3 | |
14/08/2024 |
42.70
|
228,600 | 42.55 | 42.95 | 42.20 | 28,700 | 43,094 | -0.6 | |
13/08/2024 |
41.95
|
167,400 | 42.25 | 42.40 | 41.90 | 26,800 | 27,924 | -0.0 | |
12/08/2024 |
42.20
|
53,000 | 42.10 | 42.40 | 42.10 | 600 | 19,000 | -0.8 | |
09/08/2024 |
42.10
|
151,200 | 42.65 | 42.95 | 42 | 0 | 57,884 | -2.4 | |
08/08/2024 |
42.10
|
218,400 | 43 | 43 | 42 | 6,900 | 12,814 | -0.3 | |
07/08/2024 |
43
|
540,100 | 42.20 | 43.30 | 42 | 352,000 | 81,892 | 11.6 | |
06/08/2024 |
42
|
260,900 | 41.05 | 42.50 | 41 | 11,600 | 19,100 | -0.3 | |
05/08/2024 |
41
|
312,600 | 41.50 | 42 | 40.80 | 1,200 | 20,692 | -0.8 | |
02/08/2024 |
42.50
|
202,600 | 41.10 | 42.60 | 41.10 | 38,700 | 6,720 | 1.3 | |
01/08/2024 |
41.50
|
300,400 | 42.55 | 42.55 | 41.20 | 76,600 | 182,448 | -4.4 | |
31/07/2024 |
42.55
|
276,100 | 42 | 42.55 | 41.10 | 5,200 | 39,228 | -1.4 | |
30/07/2024 |
41.90
|
154,300 | 42.50 | 42.65 | 41.90 | 6,900 | 14,626 | -0.3 | |
29/07/2024 |
42.65
|
206,100 | 42.70 | 43 | 42 | 2,110 | 4,700 | -0.1 | |
26/07/2024 |
42.95
|
202,500 | 42.30 | 43 | 42.20 | 2,200 | 20,000 | -0.8 | |
25/07/2024 |
42.30
|
97,500 | 41.95 | 42.30 | 41.80 | 39,000 | 3,550 | 1.5 | |
24/07/2024 |
42.35
|
183,500 | 41.90 | 42.55 | 41.50 | 55,200 | 5,127 | 2.1 | |
23/07/2024 |
41.90
|
322,600 | 42.25 | 42.25 | 40 | 101,500 | 6,300 | 4.0 | |
22/07/2024 |
42.25
|
343,300 | 43.45 | 43.45 | 41.50 | 18,200 | 21,400 | -0.1 | |
19/07/2024 |
43.10
|
249,000 | 42.40 | 43.20 | 42.05 | 88,620 | 2,700 | 3.7 | |
18/07/2024 |
42.50
|
373,400 | 42.35 | 42.50 | 41.90 | 49,900 | 6,900 | 1.8 | |
17/07/2024 |
42.10
|
579,500 | 43.85 | 44 | 42 | 17,500 | 94,400 | -3.3 | |
16/07/2024 |
43.85
|
158,100 | 44.40 | 44.40 | 43.60 | 700 | 41,300 | -1.8 | |
15/07/2024 |
44
|
136,100 | 43.50 | 44.40 | 43.50 | 27,600 | 30,000 | -0.1 | |
12/07/2024 |
43.50
|
349,400 | 43.90 | 44.20 | 43.10 | 20,300 | 15,748 | 0.2 | |
11/07/2024 |
43.90
|
406,500 | 44.20 | 44.90 | 43.90 | 0 | 0 | 0 | |
10/07/2024 |
44.20
|
499,500 | 44.20 | 44.75 | 44 | 85,700 | 138,728 | -2.3 | |
09/07/2024 |
44.45
|
326,900 | 44.60 | 44.60 | 44.20 | 57,800 | 174,000 | -5.1 | |
08/07/2024 |
44.60
|
703,600 | 44.95 | 45.20 | 43.95 | 60,250 | 172,800 | -4.8 | |
05/07/2024 |
45.05
|
239,500 | 45.90 | 45.90 | 44.80 | 32,900 | 44,024 | -0.5 | |
04/07/2024 |
45.60
|
293,500 | 45.50 | 46.10 | 45.10 | 3,200 | 0 | 0.1 | |
03/07/2024 |
45.70
|
355,700 | 45.35 | 46.05 | 45.35 | 194,400 | 7,200 | 8.6 | |
02/07/2024 |
45.35
|
225,900 | 45.50 | 45.80 | 45 | 62,000 | 6,100 | 2.5 | |
01/07/2024 |
45.25
|
285,300 | 45 | 45.40 | 44.80 | 12,200 | 6,400 | 0.3 | |
28/06/2024 |
45.70
|
272,700 | 46.35 | 46.50 | 45.35 | 12,500 | 11,600 | 0.0 | |
27/06/2024 |
46.80
|
374,100 | 46.95 | 47 | 46.45 | 166,100 | 30,700 | 6.3 | |
26/06/2024 |
46.85
|
539,500 | 44.95 | 46.90 | 44.95 | 173,200 | 23,800 | 6.8 | |
25/06/2024 |
44.95
|
214,100 | 44.35 | 45.10 | 44.35 | 9,800 | 1,200 | 0.4 | |
24/06/2024 |
44.30
|
497,800 | 45 | 45.70 | 44.20 | 205,500 | 11,700 | 8.7 | |
21/06/2024 |
45
|
471,700 | 45 | 45.45 | 44.85 | 202,200 | 54,400 | 6.6 | |
20/06/2024 |
45.15
|
120,300 | 44.85 | 45.65 | 44.80 | 9,300 | 16,100 | -0.3 | |
19/06/2024 |
45.15
|
265,500 | 45.40 | 45.80 | 45 | 19,800 | 9,000 | 0.5 | |
18/06/2024 |
45.40
|
267,500 | 45.45 | 45.90 | 45.35 | 122,398 | 2,000 | 5.5 | |
17/06/2024 |
45.45
|
534,200 | 44 | 45.60 | 44 | 132,300 | 3,400 | 5.8 | |
14/06/2024 |
44.55
|
397,700 | 46.40 | 46.70 | 44.55 | 9,210 | 20,000 | -0.5 | |
13/06/2024 |
46.40
|
593,200 | 46.20 | 46.50 | 45.80 | 0 | 0 | 0 | |
12/06/2024 |
46
|
707,700 | 44.95 | 46.20 | 44.50 | 55,400 | 53,700 | 0.1 | |
11/06/2024 |
44.95
|
503,600 | 44.95 | 45.15 | 44.70 | 319,100 | 128,100 | 8.6 | |
10/06/2024 |
44.65
|
320,600 | 44 | 45.20 | 43.60 | 107,300 | 800 | 4.7 | |
07/06/2024 |
44
|
366,200 | 44 | 44.70 | 44 | 117,700 | 100 | 5.2 | |
06/06/2024 |
44.20
|
1,488,300 | 42.85 | 44.50 | 42.60 | 560,600 | 17,600 | 23.8 | |
05/06/2024 |
42.30
|
278,100 | 42.60 | 42.90 | 42.30 | 12,400 | 6,600 | 0.3 | |
04/06/2024 |
42.55
|
745,100 | 43.30 | 43.30 | 42.55 | 108,700 | 137,900 | -1.2 | |
03/06/2024 |
43.05
|
964,900 | 43.45 | 43.45 | 42.70 | 314,700 | 43,400 | 11.7 | |
31/05/2024 |
43
|
935,500 | 42.95 | 43.50 | 42.65 | 316,600 | 4,700 | 13.4 | |
30/05/2024 |
42.50
|
1,138,000 | 41.90 | 42.50 | 41.85 | 579,213 | 2,600 | 24.3 | |
29/05/2024 |
41.50
|
500,700 | 41.50 | 42.70 | 41.20 | 106,700 | 3,900 | 4.3 | |
28/05/2024 |
41.40
|
541,800 | 41.75 | 42.10 | 41.40 | 62,331 | 758 | 2.6 | |
27/05/2024 |
41.75
|
376,800 | 42 | 42.15 | 41.50 | 53,000 | 760 | 2.2 | |
24/05/2024 |
42
|
612,300 | 42.10 | 42.80 | 41.55 | 10,200 | 20,100 | -0.4 | |
23/05/2024 |
42.70
|
907,600 | 41.30 | 43.45 | 41.30 | 50,900 | 30,442 | 0.8 | |
22/05/2024 |
41.50
|
662,500 | 41.45 | 42.05 | 41.35 | 47,100 | 3,300 | 1.8 | |
21/05/2024 |
41.45
|
496,200 | 41 | 41.95 | 40.90 | 110,400 | 62,300 | 2.0 | |
20/05/2024 |
41
|
730,600 | 41.85 | 41.85 | 40.90 | 800 | 158,154 | -6.5 | |
17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
17/05/2024 |
41.65
|
694,900 | 42.40 | 42.40 | 41.65 | 19,494 | 127,000 | -4.5 | |
16/05/2024 |
41.36
|
538,600 | 41.49 | 41.54 | 40.96 | 132,400 | 54,100 | 3.7 | |
15/05/2024 |
41.32
|
878,200 | 39.91 | 42.54 | 39.91 | 182,300 | 42,000 | 6.6 | |
14/05/2024 |
39.91
|
218,700 | 39.82 | 40.09 | 39.74 | 16,700 | 13,000 | 0.2 | |
13/05/2024 |
39.82
|
868,300 | 39.04 | 40.26 | 38.82 | 104,300 | 7,800 | 4.4 | |
10/05/2024 |
38.95
|
324,800 | 39.39 | 39.39 | 38.86 | 6,000 | 8,000 | -0.1 | |
09/05/2024 |
39.39
|
382,500 | 39.82 | 40 | 39.25 | 25,800 | 4,600 | 1.0 | |
08/05/2024 |
39.82
|
601,400 | 39.91 | 40.44 | 39.39 | 54,700 | 25,500 | 1.3 | |
07/05/2024 |
40.26
|
877,000 | 39.04 | 40.31 | 38.90 | 257,700 | 7,800 | 11.3 | |
06/05/2024 |
38.99
|
269,800 | 38.95 | 39.04 | 38.64 | 44,000 | 7,200 | 1.6 | |
03/05/2024 |
38.82
|
571,000 | 37.76 | 39.12 | 37.76 | 130,800 | 1,800 | 5.7 | |
02/05/2024 |
37.72
|
115,300 | 37.02 | 38.07 | 37.02 | 18,200 | 12,019,800 | -514.4 | |
26/04/2024 |
36.89
|
349,600 | 38.29 | 38.29 | 36.89 | 36,200 | 2,900 | 1.4 |