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) |
0.55 | 1.57% | 1,695,700 | 20,014 | 0.7 |
34.70
35.80
35.55
|
2 tháng
(2024-07-22) |
4.91 | 16.04% | 4,074,800 | 56,814 | 2.0 |
30.27
35.80
35.55
|
3 tháng
(2024-06-21) |
4.73 | 15.35% | 5,658,700 | 62,514 | 2.2 |
30.27
35.80
35.55
|
6 tháng
(2024-03-25) |
4.78 | 15.52% | 10,437,200 | 67,506 | 2.4 |
28.36
35.80
35.55
|
12 tháng
(2023-09-25) |
7.32 | 25.93% | 28,977,400 | -30,794 | -0.4 |
23.09
35.80
35.55
|
24 tháng
(2022-09-30) |
14.61 | 69.74% | 53,030,800 | 55,308 | 1.2 |
18.72
35.80
35.55
|
36 tháng
(2021-10-05) |
17.48 | 96.78% | 64,749,000 | -17,060 | -0.0 |
14.95
35.80
35.55
|
60 tháng
(2019-10-16) |
26.43 | 289.71% | 106,375,820 | 78,210 | 2.7 |
7.74
35.80
35.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
35.55
|
102,300 | 35.40 | 35.65 | 35.30 | 500 | 400 | 0.0 | |
18/09/2024 |
35.30
|
101,700 | 35.30 | 35.50 | 35.30 | 600 | 0 | 0.0 | |
17/09/2024 |
35.30
|
100,400 | 33.60 | 35.80 | 33.60 | 2,400 | 0 | 0.1 | |
16/09/2024 |
35.30
|
79,000 | 35.30 | 35.70 | 35.30 | 0 | 0 | 0 | |
13/09/2024 |
35.30
|
99,000 | 35.50 | 35.60 | 35.30 | 2,500 | 100 | 0.1 | |
12/09/2024 |
35.60
|
102,000 | 35.45 | 36.20 | 35.40 | 1,000 | 0 | 0.0 | |
11/09/2024 |
35.50
|
28,000 | 35.30 | 36.20 | 35.20 | 454 | 0 | 0.0 | |
10/09/2024 |
35.20
|
95,200 | 35.20 | 35.30 | 35.20 | 500 | 0 | 0.0 | |
09/09/2024 |
35.10
|
100,700 | 35.10 | 35.50 | 33.30 | 1,600 | 40 | 0.1 | |
06/09/2024 |
35.50
|
96,500 | 36 | 36.50 | 35.50 | 1,800 | 0 | 0.1 | |
05/09/2024 |
35
|
100,400 | 35.10 | 35.20 | 35 | 0 | 300 | -0.0 | |
04/09/2024 |
34.70
|
104,400 | 34 | 35.20 | 33.20 | 0 | 2,000 | -0.1 | |
30/08/2024 |
35.40
|
40,900 | 36.60 | 36.60 | 35.30 | 0 | 0 | 0 | |
29/08/2024 |
35.75
|
4,300 | 35.30 | 35.75 | 35.30 | 0 | 0 | 0 | |
28/08/2024 |
35.80
|
42,500 | 35.30 | 35.80 | 35.20 | 700 | 0 | 0.0 | |
27/08/2024 |
35.20
|
43,200 | 35.10 | 35.50 | 35.10 | 600 | 0 | 0.0 | |
26/08/2024 |
35.20
|
45,900 | 34.90 | 35.40 | 33 | 0 | 0 | 0 | |
23/08/2024 |
35.15
|
88,700 | 35.20 | 36.30 | 35.15 | 2,300 | 0 | 0.1 | |
22/08/2024 |
35.20
|
115,400 | 35.10 | 35.80 | 35 | 3,700 | 0 | 0.1 | |
21/08/2024 |
35
|
101,100 | 35.50 | 37.45 | 32.60 | 1,600 | 0 | 0.1 | |
20/08/2024 |
35
|
104,100 | 34.40 | 35.20 | 34.40 | 2,400 | 0 | 0.1 | |
19/08/2024 |
34.40
|
100,100 | 35 | 35 | 34.20 | 3,800 | 0 | 0.1 | |
16/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/08/2024 |
34.20
|
88,000 | 33.50 | 35.50 | 32.20 | 1,300 | 0 | 0.0 | |
15/08/2024 |
34.45
|
88,700 | 33.18 | 34.55 | 32.91 | 3,100 | 1,100 | 0.1 | |
14/08/2024 |
33.59
|
87,000 | 33.36 | 33.59 | 32.55 | 6,100 | 0 | 0.2 | |
13/08/2024 |
33.36
|
197,900 | 30.36 | 33.55 | 30.36 | 3,400 | 0 | 0.1 | |
12/08/2024 |
32.64
|
195,100 | 32.55 | 32.64 | 32.55 | 2,300 | 0 | 0.1 | |
09/08/2024 |
32.64
|
85,300 | 32.64 | 32.64 | 31.45 | 3,200 | 0 | 0.1 | |
08/08/2024 |
31.82
|
84,500 | 31.82 | 32.18 | 31.82 | 2,500 | 0 | 0.1 | |
07/08/2024 |
31.82
|
93,400 | 31.77 | 32.27 | 31.64 | 8,200 | 800 | 0.3 | |
06/08/2024 |
31.73
|
80,500 | 31.73 | 31.73 | 30.55 | 7,300 | 0 | 0.2 | |
05/08/2024 |
30.27
|
89,900 | 30.91 | 30.91 | 30.27 | 0 | 0 | 0 | |
02/08/2024 |
30.82
|
97,000 | 29.73 | 30.82 | 29.73 | 300 | 8,400 | -0.3 | |
01/08/2024 |
30.45
|
109,000 | 30.45 | 32.27 | 30.45 | 2,100 | 0 | 0.1 | |
31/07/2024 |
31.68
|
121,000 | 30.91 | 31.73 | 30 | 400 | 3,000 | -0.1 | |
30/07/2024 |
30.55
|
185,600 | 30.45 | 30.91 | 30.45 | 1,800 | 0 | 0.1 | |
29/07/2024 |
31.82
|
137,900 | 33.14 | 33.14 | 30.45 | 2,000 | 0 | 0.1 | |
26/07/2024 |
31.73
|
66,000 | 31.73 | 31.73 | 30.55 | 600 | 0 | 0.0 | |
25/07/2024 |
30.55
|
67,000 | 31.82 | 31.82 | 30.45 | 1,400 | 300 | 0.0 | |
24/07/2024 |
30.82
|
138,400 | 30.45 | 31.09 | 30.36 | 400 | 0 | 0.0 | |
23/07/2024 |
30.45
|
136,000 | 31.36 | 31.36 | 28.59 | 600 | 0 | 0.0 | |
22/07/2024 |
30.64
|
130,800 | 30.45 | 30.64 | 30.45 | 0 | 400 | -0.0 | |
19/07/2024 |
30.45
|
80,100 | 30.64 | 30.73 | 30.45 | 0 | 0 | 0 | |
18/07/2024 |
30.64
|
84,700 | 30.45 | 31.09 | 28.45 | 0 | 500 | -0.0 | |
17/07/2024 |
30.45
|
193,600 | 31 | 31 | 30.45 | 400 | 0 | 0.0 | |
16/07/2024 |
30.82
|
82,200 | 31.36 | 31.36 | 28.68 | 100 | 200 | -0.0 | |
15/07/2024 |
30.45
|
81,200 | 30.82 | 30.82 | 30.45 | 100 | 0 | 0.0 | |
12/07/2024 |
30.91
|
80,200 | 30.64 | 30.91 | 30.64 | 0 | 0 | 0 | |
11/07/2024 |
30.55
|
82,100 | 31.09 | 32.09 | 28.68 | 0 | 0 | 0 | |
10/07/2024 |
30.73
|
82,200 | 30.73 | 30.73 | 30.55 | 600 | 0 | 0.0 | |
09/07/2024 |
30.73
|
82,600 | 30.09 | 30.82 | 28.50 | 600 | 0 | 0.0 | |
08/07/2024 |
30.55
|
81,900 | 30.82 | 31.36 | 30.55 | 0 | 0 | 0 | |
05/07/2024 |
30.82
|
80,000 | 30.73 | 30.82 | 30.64 | 0 | 0 | 0 | |
04/07/2024 |
30.91
|
49,700 | 30.91 | 30.91 | 30.55 | 400 | 0 | 0.0 | |
03/07/2024 |
30.55
|
49,300 | 30.82 | 30.82 | 30.55 | 0 | 0 | 0 | |
02/07/2024 |
30.73
|
54,800 | 30.18 | 30.82 | 30.18 | 0 | 0 | 0 | |
01/07/2024 |
30.91
|
41,800 | 30.64 | 30.91 | 30.45 | 500 | 0 | 0.0 | |
28/06/2024 |
30.45
|
42,100 | 30.91 | 30.91 | 30.45 | 600 | 100 | 0.0 | |
27/06/2024 |
30.82
|
42,700 | 30.82 | 30.82 | 30.45 | 500 | 0 | 0.0 | |
26/06/2024 |
30.91
|
47,500 | 30.64 | 30.91 | 30.45 | 400 | 0 | 0.0 | |
25/06/2024 |
30.45
|
81,500 | 30.82 | 30.82 | 30.45 | 200 | 200 | -0 | |
24/06/2024 |
30.82
|
83,700 | 30.64 | 30.82 | 30.45 | 2,300 | 0 | 0.1 | |
21/06/2024 |
30.82
|
80,000 | 30.82 | 30.82 | 30.64 | 0 | 0 | 0 | |
20/06/2024 |
30.82
|
80,400 | 30.73 | 30.82 | 30.64 | 0 | 300 | -0.0 | |
19/06/2024 |
30.73
|
80,000 | 30.82 | 30.82 | 30.64 | 0 | 0 | 0 | |
18/06/2024 |
30.73
|
80,000 | 30.82 | 30.82 | 30.64 | 0 | 0 | 0 | |
17/06/2024 |
30.86
|
82,800 | 30.82 | 30.86 | 30.45 | 500 | 700 | -0.0 | |
14/06/2024 |
30.82
|
85,000 | 30.82 | 30.82 | 30.45 | 1,000 | 0 | 0.0 | |
13/06/2024 |
30.82
|
5,000 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
12/06/2024 |
30.91
|
99,200 | 30.82 | 30.91 | 30.45 | 1,100 | 0 | 0.0 | |
11/06/2024 |
30.82
|
100,600 | 30.82 | 30.82 | 30.55 | 0 | 600 | -0.0 | |
10/06/2024 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
07/06/2024 |
30.82
|
101,100 | 30.73 | 30.82 | 30.45 | 600 | 0 | 0.0 | |
06/06/2024 |
30.91
|
101,100 | 30.64 | 30.91 | 30.45 | 900 | 200 | 0.0 | |
05/06/2024 |
30.82
|
40,100 | 30.45 | 30.82 | 30.45 | 2,600 | 0 | 0.1 | |
04/06/2024 |
30
|
80,200 | 30.64 | 30.91 | 30 | 0 | 0 | 0 | |
03/06/2024 |
30.82
|
80,200 | 30.45 | 30.91 | 30.45 | 0 | 0 | 0 | |
31/05/2024 |
30.55
|
42,200 | 30.82 | 30.82 | 30.45 | 0 | 200 | -0.0 | |
30/05/2024 |
30.82
|
51,300 | 30.45 | 30.82 | 30.45 | 700 | 0 | 0.0 | |
29/05/2024 |
30.64
|
77,800 | 29.09 | 30.64 | 29.09 | 900 | 0 | 0.0 | |
28/05/2024 |
30.73
|
66,300 | 30.68 | 30.73 | 29.55 | 2,100 | 0 | 0.1 | |
27/05/2024 |
30.77
|
50,500 | 30.45 | 30.77 | 30.45 | 1,400 | 0 | 0.0 | |
24/05/2024 |
30.73
|
40,600 | 30.45 | 30.82 | 30.45 | 600 | 200 | 0.0 | |
23/05/2024 |
30.91
|
51,000 | 30.27 | 30.91 | 30.27 | 500 | 300 | 0.0 | |
22/05/2024 |
30.73
|
200,100 | 29.09 | 30.73 | 29.09 | 0 | 0 | 0 | |
21/05/2024 |
30.82
|
126,900 | 29.55 | 30.82 | 29.55 | 600 | 8 | 0.0 | |
20/05/2024 |
30.82
|
71,200 | 29.55 | 30.82 | 29.18 | 600 | 0 | 0.0 | |
17/05/2024 |
29.09
|
60,900 | 29.27 | 30.91 | 28.91 | 6,400 | 3,000 | 0.1 | |
16/05/2024 |
29.09
|
52,100 | 30 | 30.55 | 28.82 | 2,600 | 1,400 | 0.0 | |
15/05/2024 |
30.09
|
258,200 | 30 | 30.09 | 29.09 | 0 | 100 | -0.0 | |
14/05/2024 |
30.27
|
53,400 | 28.59 | 30.27 | 28.59 | 0 | 0 | 0 | |
13/05/2024 |
28.64
|
65,700 | 28.45 | 28.64 | 28.27 | 0 | 4,700 | -0.1 | |
10/05/2024 |
28.95
|
56,000 | 28.64 | 28.95 | 28.27 | 0 | 15,300 | -0.5 | |
09/05/2024 |
29.05
|
48,000 | 29.09 | 29.09 | 27.27 | 0 | 5,800 | -0.2 | |
08/05/2024 |
28.91
|
55,300 | 28.82 | 29.95 | 28.68 | 3,000 | 4,300 | -0.0 | |
07/05/2024 |
30.09
|
142,900 | 29.18 | 30.09 | 28.73 | 1,000 | 6,500 | -0.2 | |
06/05/2024 |
28.36
|
99,100 | 29.18 | 30.45 | 28.36 | 0 | 2,500 | -0.1 | |
03/05/2024 |
30.36
|
49,100 | 29.73 | 30.36 | 29 | 200 | 8,100 | -0.3 | |
02/05/2024 |
30.36
|
135,800 | 29.32 | 30.36 | 29.32 | 0 | 0 | 0 | |
26/04/2024 |
30.09
|
71,000 | 29.55 | 30.09 | 29.55 | 0 | 0 | 0 |