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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -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) |
|
19/09/2024 |
46.95
|
1,776,800 | 47 | 47.25 | 46.60 | 2,000 | 2,300 | -0.0 | |
18/09/2024 |
46.95
|
1,760,200 | 46.90 | 47.10 | 46.60 | 14,200 | 14 | 0.7 | |
17/09/2024 |
46.75
|
2,370,300 | 45.85 | 46.90 | 45.30 | 12,600 | 30,900 | -0.8 | |
16/09/2024 |
45.80
|
1,246,200 | 46.15 | 46.15 | 45.45 | 0 | 0 | 0 | |
13/09/2024 |
45.95
|
816,500 | 45.95 | 46.05 | 45.65 | 16,100 | 10,000 | 0.3 | |
12/09/2024 |
45.95
|
1,237,700 | 45.95 | 46.15 | 45.70 | 900 | 22,600 | -1.0 | |
11/09/2024 |
45.95
|
1,227,100 | 45.95 | 46.10 | 45.10 | 17,200 | 15,000 | 0.1 | |
10/09/2024 |
46
|
1,119,500 | 46.50 | 46.50 | 45.45 | 400 | 10,000 | -0.4 | |
09/09/2024 |
46.50
|
741,300 | 46.80 | 46.80 | 46.10 | 0 | 27,300 | -1.3 | |
06/09/2024 |
46.80
|
1,523,900 | 46 | 46.80 | 45.60 | 79,100 | 1,700 | 3.6 | |
05/09/2024 |
46
|
1,261,200 | 47.20 | 47.30 | 45.90 | 0 | 2,800 | -0.1 | |
04/09/2024 |
47.10
|
1,345,300 | 46.80 | 47.20 | 46.70 | 25,600 | 4,300 | 1.0 | |
30/08/2024 |
47.50
|
1,486,400 | 47.90 | 48.05 | 47.15 | 47,400 | 400 | 2.2 | |
29/08/2024 |
47.90
|
1,945,600 | 48.30 | 48.40 | 47.65 | 10,200 | 0 | 0.5 | |
28/08/2024 |
48.40
|
1,142,400 | 48.50 | 48.55 | 47.80 | 65,600 | 0 | 3.2 | |
27/08/2024 |
48.50
|
2,454,300 | 48 | 48.60 | 47.10 | 36,106 | 50,000 | -0.7 | |
26/08/2024 |
48.05
|
1,645,200 | 49 | 49 | 48 | 54,300 | 2,300 | 2.5 | |
23/08/2024 |
48.70
|
1,861,100 | 48.80 | 49.05 | 48.30 | 29,900 | 25,500 | 0.2 | |
22/08/2024 |
49.10
|
2,666,000 | 49.20 | 49.25 | 48.55 | 9,900 | 39,900 | -1.5 | |
21/08/2024 |
49.15
|
3,238,200 | 49 | 49.35 | 48.45 | 2,000 | 137,382 | -6.6 | |
20/08/2024 |
48.85
|
3,920,600 | 48.45 | 49.10 | 48.20 | 25,100 | 27,400 | -0.1 | |
19/08/2024 |
48.40
|
2,719,000 | 48.30 | 48.80 | 48.05 | 41,500 | 241 | 2.0 | |
16/08/2024 |
48.10
|
3,001,700 | 46.70 | 48.20 | 46.40 | 137,000 | 6,800 | 6.2 | |
15/08/2024 |
46.70
|
1,417,200 | 47.30 | 47.40 | 45.85 | 4,700 | 22,700 | -0.8 | |
14/08/2024 |
47.30
|
1,657,200 | 48 | 48.05 | 47.15 | 2,800 | 94,600 | -4.4 | |
13/08/2024 |
47.85
|
2,738,600 | 47.85 | 48.05 | 46.35 | 1,800 | 108,200 | -5.1 | |
12/08/2024 |
47.85
|
2,425,900 | 47.40 | 47.95 | 47 | 2,000 | 800 | 0.1 | |
09/08/2024 |
46.90
|
1,342,500 | 47.60 | 47.65 | 46.65 | 5,100 | 31,800 | -1.3 | |
08/08/2024 |
46.90
|
2,819,800 | 46 | 48.25 | 45.55 | 220,000 | 46,800 | 8.1 | |
07/08/2024 |
46
|
1,264,300 | 45.90 | 46.30 | 45.40 | 4,400 | 0 | 0.2 | |
06/08/2024 |
45.90
|
1,926,400 | 46 | 46.20 | 43.25 | 400 | 33,300 | -1.5 | |
05/08/2024 |
45.45
|
1,413,600 | 47.80 | 47.80 | 45.45 | 1,300 | 68,600 | -3.2 | |
02/08/2024 |
48.85
|
2,422,400 | 47 | 48.90 | 46.35 | 5,000 | 170,400 | -7.8 | |
01/08/2024 |
49
|
5,277,200 | 49.20 | 49.60 | 46.45 | 41,200 | 84,600 | -2.1 | |
31/07/2024 |
49.90
|
2,280,900 | 51 | 51.20 | 49.70 | 23,900 | 0 | 1.2 | |
30/07/2024 |
50.90
|
2,284,100 | 50.80 | 51.60 | 50 | 65,800 | 400 | 3.3 | |
29/07/2024 |
50.50
|
2,469,600 | 50.10 | 51 | 49.90 | 159,800 | 548 | 8.1 | |
26/07/2024 |
49.85
|
1,714,100 | 49.10 | 50.30 | 49.10 | 0 | 2,600 | -0.1 | |
25/07/2024 |
49.10
|
1,879,200 | 50.20 | 50.70 | 49.10 | 400 | 11,500 | -0.6 | |
24/07/2024 |
50.80
|
3,053,700 | 48.90 | 50.80 | 48.25 | 0 | 4,300 | -0.2 | |
23/07/2024 |
50
|
2,752,900 | 51 | 51 | 49.10 | 2,600 | 0 | 0.1 | |
22/07/2024 |
51
|
3,488,900 | 50 | 51 | 48 | 34,000 | 5,400 | 1.4 | |
19/07/2024 |
50.50
|
2,077,600 | 51 | 51.30 | 49.90 | 20,800 | 60,500 | -2.0 | |
18/07/2024 |
51
|
2,155,200 | 50.80 | 51 | 49 | 10,500 | 8,803 | 0.1 | |
17/07/2024 |
51
|
3,154,900 | 51.80 | 51.90 | 48.30 | 12,900 | 46,900 | -1.7 | |
16/07/2024 |
51.80
|
4,829,800 | 48 | 52.30 | 48 | 73,400 | 67,000 | 0.3 | |
15/07/2024 |
51.50
|
2,370,200 | 52.40 | 52.90 | 51.50 | 25,900 | 3,711 | 1.2 | |
12/07/2024 |
52.90
|
3,670,200 | 52.70 | 53.10 | 51.90 | 45,300 | 76,808 | -1.7 | |
11/07/2024 |
53.70
|
2,434,900 | 53.70 | 53.70 | 52.70 | 0 | 0 | 0 | |
10/07/2024 |
53.70
|
3,049,600 | 53.50 | 53.90 | 52.50 | 8,800 | 158,500 | -8.0 | |
09/07/2024 |
53.80
|
2,910,700 | 53.80 | 54.40 | 53 | 4,000 | 60,400 | -3.0 | |
08/07/2024 |
53.80
|
3,293,000 | 53.80 | 54 | 52.50 | 3,200 | 188,800 | -9.9 | |
05/07/2024 |
53.50
|
3,901,100 | 52.40 | 53.60 | 51.60 | 282,600 | 500 | 14.6 | |
04/07/2024 |
52.10
|
3,738,000 | 52.30 | 52.90 | 51.40 | 14,300 | 30,700 | -0.9 | |
03/07/2024 |
52
|
5,292,000 | 50 | 52 | 49.95 | 258,000 | 900 | 13.1 | |
02/07/2024 |
50
|
2,939,000 | 49.90 | 50.10 | 49.25 | 0 | 0 | 0 | |
01/07/2024 |
49.50
|
2,529,900 | 49.10 | 49.50 | 48.25 | 31,200 | 1,000 | 1.5 | |
28/06/2024 |
49.25
|
2,531,500 | 49.50 | 49.80 | 47.40 | 13,000 | 1,700 | 0.6 | |
27/06/2024 |
49.80
|
3,065,500 | 49.60 | 50.40 | 49.20 | 2,500 | 10,400 | -0.4 | |
26/06/2024 |
49.80
|
3,102,600 | 48.40 | 49.80 | 47.20 | 12,300 | 13,300 | -0.1 | |
25/06/2024 |
48.40
|
2,620,500 | 48.50 | 48.60 | 47.65 | 14,400 | 2,800 | 0.6 | |
24/06/2024 |
48.40
|
3,872,800 | 50.50 | 50.60 | 47.65 | 25,700 | 39,000 | -0.7 | |
21/06/2024 |
50.50
|
4,890,800 | 52.10 | 52.30 | 50.30 | 21,500 | 280,400 | -13.4 | |
20/06/2024 |
52.10
|
3,391,100 | 52.30 | 52.30 | 50.80 | 18,900 | 677 | 0.9 | |
19/06/2024 |
52.10
|
4,295,900 | 51 | 53 | 50.90 | 24,800 | 50,300 | -1.4 | |
18/06/2024 |
51
|
4,157,400 | 49.80 | 51.20 | 49.25 | 316,800 | 35,500 | 14.3 | |
17/06/2024 |
49.75
|
2,764,200 | 49.60 | 50.10 | 48.95 | 16,900 | 300 | 0.8 | |
14/06/2024 |
49.80
|
3,660,900 | 51.30 | 51.30 | 49.80 | 65,100 | 0 | 3.3 | |
13/06/2024 |
51.20
|
3,013,500 | 51.30 | 51.60 | 50.20 | 0 | 0 | 0 | |
12/06/2024 |
51.20
|
3,737,300 | 51 | 51.30 | 50.20 | 4,200 | 33,200 | -1.5 | |
11/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
11/06/2024 |
51
|
3,827,100 | 50 | 51 | 49.40 | 0 | 78,990 | -3.9 | |
10/06/2024 |
49.64
|
3,701,500 | 49.45 | 50.09 | 48.91 | 0 | 23,200 | -1.3 | |
07/06/2024 |
49.91
|
3,460,600 | 50 | 50 | 48.64 | 16,400 | 300 | 0.9 | |
06/06/2024 |
49.82
|
4,943,900 | 49.18 | 50.09 | 48.45 | 57,300 | 2,206 | 3.0 | |
05/06/2024 |
49.18
|
2,644,000 | 50.64 | 50.82 | 49.18 | 92,700 | 29,200 | 3.4 | |
04/06/2024 |
50.73
|
3,743,300 | 50 | 50.91 | 49.27 | 800 | 19,100 | -1.0 | |
03/06/2024 |
50.64
|
3,614,800 | 50.55 | 50.73 | 49.55 | 700 | 67,603 | -3.7 | |
31/05/2024 |
49.82
|
5,041,100 | 47.27 | 49.82 | 46.09 | 31,500 | 33,200 | -0.0 | |
30/05/2024 |
47.27
|
3,141,700 | 46.73 | 47.27 | 44.55 | 19,400 | 48,700 | -1.5 | |
29/05/2024 |
47.55
|
3,584,600 | 48.36 | 48.45 | 46.82 | 50,100 | 176,500 | -6.7 | |
28/05/2024 |
48.27
|
3,724,600 | 47.64 | 48.64 | 47.27 | 24,800 | 41,000 | -0.8 | |
27/05/2024 |
47.27
|
2,295,000 | 46.45 | 47.64 | 46 | 40,500 | 0 | 2.1 | |
24/05/2024 |
47.09
|
3,866,500 | 48.18 | 48.64 | 45.27 | 77,700 | 95,100 | -0.8 | |
23/05/2024 |
48.64
|
3,004,900 | 47.64 | 48.64 | 46.55 | 76,800 | 25,400 | 2.7 | |
22/05/2024 |
47.73
|
3,265,500 | 48.64 | 48.64 | 46.45 | 10,100 | 80,500 | -3.7 | |
21/05/2024 |
46.36
|
5,983,700 | 43.73 | 46.36 | 43.73 | 153,700 | 32,400 | 6.2 | |
20/05/2024 |
43.41
|
3,326,200 | 41.50 | 43.41 | 40.91 | 88,100 | 7,200 | 3.7 | |
17/05/2024 |
40.91
|
2,132,000 | 40.95 | 41 | 40.32 | 15,100 | 26,500 | -0.5 | |
16/05/2024 |
40.86
|
1,258,300 | 41.41 | 41.41 | 40 | 9,200 | 600 | 0.4 | |
15/05/2024 |
41.14
|
2,314,600 | 39.91 | 41.36 | 39.73 | 116,200 | 3,500 | 5.0 | |
14/05/2024 |
39.95
|
1,677,000 | 39.95 | 40.09 | 39.18 | 31,900 | 20,300 | 0.5 | |
13/05/2024 |
39.91
|
1,185,900 | 40.64 | 40.77 | 39.27 | 700 | 67,300 | -2.9 | |
10/05/2024 |
40.41
|
1,522,500 | 40.91 | 40.91 | 39.82 | 7,900 | 100,300 | -4.1 | |
09/05/2024 |
40.86
|
1,521,300 | 40.36 | 41.82 | 40.36 | 34,800 | 43,600 | -0.4 | |
08/05/2024 |
40
|
1,619,100 | 38.64 | 40 | 38.64 | 78,711 | 1,000 | 3.4 | |
07/05/2024 |
38.95
|
876,300 | 39.23 | 39.23 | 38.77 | 37,100 | 500 | 1.6 | |
06/05/2024 |
39.23
|
1,095,500 | 38.82 | 39.32 | 38.55 | 68,000 | 31,000 | 1.6 | |
03/05/2024 |
38.91
|
906,800 | 39.05 | 39.18 | 38.32 | 28,100 | 23,300 | 0.2 | |
02/05/2024 |
39.09
|
1,059,200 | 39.14 | 39.18 | 38.27 | 43,900 | 32,200 | 0.5 | |
26/04/2024 |
39.14
|
843,700 | 39.09 | 39.18 | 38.64 | 0 | 29,100 | -1.2 |