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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
44.85
|
8,100 | 44.50 | 44.85 | 44.20 | 3,000 | 864 | 0.1 | |
18/09/2024 |
44.70
|
7,300 | 44.70 | 44.85 | 44.60 | 0 | 0 | 0 | |
17/09/2024 |
45
|
1,900 | 45.70 | 45.70 | 44.55 | 100 | 0 | 0.0 | |
16/09/2024 |
44.95
|
6,400 | 45.25 | 45.30 | 44.50 | 0 | 0 | 0 | |
13/09/2024 |
45.25
|
11,600 | 45.80 | 45.80 | 44.40 | 2,300 | 0 | 0.1 | |
12/09/2024 |
45
|
7,900 | 45 | 45 | 44.45 | 1,600 | 0 | 0.1 | |
11/09/2024 |
45
|
95,300 | 44.95 | 45 | 44.20 | 8,800 | 0 | 0.4 | |
10/09/2024 |
45
|
8,600 | 44.20 | 45 | 44.10 | 2,500 | 0 | 0.1 | |
09/09/2024 |
44.70
|
2,900 | 44.10 | 44.70 | 44.10 | 300 | 0 | 0.0 | |
06/09/2024 |
44.70
|
20,100 | 44.15 | 44.90 | 44.15 | 15,500 | 0 | 0.7 | |
05/09/2024 |
45
|
15,600 | 44.95 | 45.50 | 44.55 | 8,400 | 400 | 0.4 | |
04/09/2024 |
44.95
|
13,000 | 44.10 | 46.30 | 44 | 5,600 | 0 | 0.3 | |
30/08/2024 |
45.20
|
128,800 | 43.25 | 45.20 | 43 | 111,000 | 1,800 | 4.9 | |
29/08/2024 |
43.80
|
51,200 | 43.05 | 43.80 | 43 | 46,600 | 0 | 2.0 | |
28/08/2024 |
43
|
22,800 | 43.70 | 43.70 | 42.60 | 14,600 | 54 | 0.6 | |
27/08/2024 |
42.55
|
18,100 | 41.80 | 42.55 | 41.80 | 10,400 | 5 | 0.4 | |
26/08/2024 |
41.70
|
39,700 | 41.50 | 41.70 | 41.35 | 11,500 | 100 | 0.5 | |
23/08/2024 |
41.50
|
52,300 | 41.45 | 41.75 | 41.35 | 9,300 | 0 | 0.4 | |
22/08/2024 |
41.45
|
31,300 | 41.50 | 41.90 | 41.40 | 400 | 300 | 0.0 | |
21/08/2024 |
41.90
|
13,600 | 42.80 | 42.80 | 41.90 | 0 | 100 | -0.0 | |
20/08/2024 |
42.85
|
2,800 | 42.95 | 43.20 | 42.40 | 0 | 100 | -0.0 | |
19/08/2024 |
42.95
|
4,000 | 43.45 | 43.45 | 42.95 | 0 | 500 | -0.0 | |
16/08/2024 |
43.45
|
93,400 | 42.05 | 43.50 | 41.60 | 74,000 | 100 | 3.2 | |
15/08/2024 |
42
|
24,600 | 41.40 | 42 | 41.35 | 22,800 | 0 | 0.9 | |
14/08/2024 |
41.40
|
37,000 | 41.35 | 41.55 | 41.20 | 4,400 | 50 | 0.2 | |
13/08/2024 |
41.35
|
13,000 | 42.55 | 42.55 | 41.20 | 0 | 500 | -0.0 | |
12/08/2024 |
41.35
|
17,300 | 41.30 | 41.35 | 41.20 | 0 | 200 | -0.0 | |
09/08/2024 |
41.30
|
19,900 | 41.30 | 41.65 | 41.30 | 100 | 0 | 0.0 | |
08/08/2024 |
41.80
|
25,700 | 41.65 | 41.80 | 41.20 | 0 | 0 | 0 | |
07/08/2024 |
41.65
|
14,200 | 41.45 | 41.65 | 41.30 | 0 | 0 | 0 | |
06/08/2024 |
41.40
|
13,800 | 41.55 | 41.65 | 41.10 | 0 | 238 | -0.0 | |
05/08/2024 |
41.10
|
81,100 | 41.30 | 41.45 | 40.70 | 500 | 301 | 0.0 | |
02/08/2024 |
41.60
|
29,200 | 41.60 | 41.60 | 41.25 | 0 | 0 | 0 | |
01/08/2024 |
41.60
|
18,000 | 42.30 | 42.30 | 41.30 | 100 | 0 | 0.0 | |
31/07/2024 |
42.25
|
4,100 | 42.10 | 42.30 | 42.10 | 300 | 0 | 0.0 | |
30/07/2024 |
42.55
|
9,800 | 43.25 | 43.40 | 42.55 | 0 | 1,300 | -0.1 | |
29/07/2024 |
43.55
|
7,400 | 43.80 | 43.80 | 43 | 5,000 | 700 | 0.2 | |
26/07/2024 |
44
|
48,700 | 42.90 | 46 | 42.90 | 28,500 | 200 | 1.3 | |
25/07/2024 |
44.45
|
59,100 | 43.85 | 44.70 | 42.70 | 45,500 | 0 | 2.0 | |
24/07/2024 |
44.90
|
55,300 | 41.70 | 45 | 41.50 | 41,100 | 0 | 1.7 | |
23/07/2024 |
42.10
|
41,900 | 42.10 | 42.30 | 42 | 29,600 | 100 | 1.2 | |
22/07/2024 |
42
|
39,500 | 42.20 | 42.20 | 41.70 | 24,100 | 200 | 1.0 | |
19/07/2024 |
41.80
|
18,400 | 41.80 | 41.80 | 41.40 | 0 | 0 | 0 | |
18/07/2024 |
41.60
|
13,500 | 41.50 | 41.60 | 41.35 | 0 | 0 | 0 | |
17/07/2024 |
41.55
|
99,500 | 41.65 | 41.70 | 41.35 | 0 | 0 | 0 | |
16/07/2024 |
41.65
|
8,500 | 41.55 | 41.85 | 41.40 | 0 | 0 | 0 | |
15/07/2024 |
41.55
|
3,600 | 41.80 | 41.80 | 41.50 | 0 | 0 | 0 | |
12/07/2024 |
41.80
|
18,200 | 41.50 | 41.80 | 41.25 | 0 | 0 | 0 | |
11/07/2024 |
41.70
|
9,900 | 41.60 | 41.70 | 41.35 | 0 | 0 | 0 | |
10/07/2024 |
41.60
|
4,200 | 41.60 | 41.60 | 41.30 | 0 | 0 | 0 | |
09/07/2024 |
41.40
|
15,500 | 41.40 | 41.60 | 41.30 | 0 | 0 | 0 | |
08/07/2024 |
41.40
|
13,400 | 41.30 | 41.50 | 41.30 | 0 | 0 | 0 | |
05/07/2024 |
41.20
|
21,200 | 42.15 | 42.15 | 41.20 | 400 | 400 | -0.0 | |
04/07/2024 |
41.95
|
5,200 | 42 | 42.10 | 41.90 | 0 | 0 | 0 | |
03/07/2024 |
41.80
|
16,000 | 41.65 | 41.90 | 41.45 | 400 | 0 | 0.0 | |
02/07/2024 |
41.45
|
2,700 | 41.45 | 41.45 | 41.40 | 0 | 0 | 0 | |
01/07/2024 |
41.40
|
12,400 | 41.45 | 41.50 | 41.30 | 0 | 0 | 0 | |
28/06/2024 |
41.35
|
28,400 | 41.30 | 41.45 | 41.20 | 0 | 100 | -0.0 | |
27/06/2024 |
41.30
|
4,000 | 41.60 | 41.60 | 41.30 | 0 | 0 | 0 | |
26/06/2024 |
41.55
|
13,500 | 41.60 | 41.60 | 41.20 | 1,000 | 0 | 0.0 | |
25/06/2024 |
41.50
|
5,800 | 41.55 | 41.80 | 41.30 | 0 | 200 | -0.0 | |
24/06/2024 |
41.50
|
43,900 | 41.60 | 41.60 | 41 | 1,300 | 0 | 0.1 | |
21/06/2024 |
41.35
|
11,100 | 41.95 | 41.95 | 41.35 | 0 | 300 | -0.0 | |
20/06/2024 |
41.60
|
9,700 | 42.35 | 42.35 | 41.30 | 0 | 0 | 0 | |
19/06/2024 |
41.90
|
17,000 | 41.75 | 42.30 | 41.50 | 400 | 100 | 0.0 | |
18/06/2024 |
41.75
|
56,100 | 40.20 | 41.75 | 40.20 | 0 | 0 | 0 | |
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
17/06/2024 |
40
|
62,000 | 38.60 | 40.15 | 38.60 | 700 | 1,800 | -0.0 | |
14/06/2024 |
39.03
|
26,200 | 39.25 | 39.38 | 39.03 | 4,000 | 0 | 0.2 | |
13/06/2024 |
39.20
|
63,900 | 38.59 | 39.20 | 38.59 | 0 | 0 | 0 | |
12/06/2024 |
38.50
|
44,900 | 38.41 | 39.11 | 38.41 | 0 | 0 | 0 | |
11/06/2024 |
38.85
|
30,800 | 38.68 | 38.94 | 38.33 | 0 | 500 | -0.0 | |
10/06/2024 |
39.29
|
38,300 | 38.68 | 39.33 | 38.50 | 0 | 7,900 | -0.3 | |
07/06/2024 |
39.16
|
16,500 | 39.25 | 39.38 | 39.03 | 0 | 6,300 | -0.3 | |
06/06/2024 |
39.20
|
17,500 | 38.68 | 39.20 | 38.68 | 0 | 0 | 0 | |
05/06/2024 |
38.68
|
20,700 | 38.76 | 38.85 | 38.41 | 0 | 0 | 0 | |
04/06/2024 |
38.68
|
24,500 | 38.50 | 38.68 | 38.33 | 0 | 0 | 0 | |
03/06/2024 |
38.46
|
18,200 | 38.33 | 38.50 | 38.06 | 0 | 0 | 0 | |
31/05/2024 |
38.33
|
9,500 | 37.89 | 38.33 | 37.63 | 0 | 300 | -0.0 | |
30/05/2024 |
37.85
|
3,200 | 37.58 | 38.33 | 37.45 | 0 | 0 | 0 | |
29/05/2024 |
37.63
|
7,900 | 37.67 | 37.93 | 37.36 | 0 | 100 | -0.0 | |
28/05/2024 |
37.63
|
21,000 | 37.45 | 37.63 | 36.93 | 0 | 2,500 | -0.1 | |
27/05/2024 |
37.45
|
12,400 | 38.28 | 38.28 | 37.28 | 0 | 800 | -0.0 | |
24/05/2024 |
37.85
|
16,800 | 37.98 | 38.37 | 37.36 | 0 | 0 | 0 | |
23/05/2024 |
38.24
|
15,200 | 38.20 | 38.28 | 38.02 | 0 | 0 | 0 | |
22/05/2024 |
38.33
|
4,300 | 38.37 | 38.41 | 38.20 | 0 | 0 | 0 | |
21/05/2024 |
38.41
|
4,800 | 38.46 | 38.46 | 38.15 | 0 | 0 | 0 | |
20/05/2024 |
38.33
|
9,200 | 38.15 | 38.37 | 38.11 | 0 | 1,000 | -0.0 | |
17/05/2024 |
38.15
|
12,400 | 37.93 | 38.24 | 37.93 | 800 | 0 | 0.0 | |
16/05/2024 |
37.93
|
19,400 | 37.89 | 37.98 | 37.45 | 0 | 0 | 0 | |
15/05/2024 |
37.89
|
8,200 | 37.54 | 37.89 | 37.54 | 0 | 0 | 0 | |
14/05/2024 |
37.71
|
11,500 | 37.63 | 37.71 | 37.45 | 200 | 100 | 0.0 | |
13/05/2024 |
37.63
|
5,100 | 37.45 | 37.89 | 37.45 | 0 | 0 | 0 | |
10/05/2024 |
37.63
|
12,700 | 37.19 | 37.71 | 37.15 | 0 | 0 | 0 | |
09/05/2024 |
37.23
|
8,600 | 37.89 | 37.89 | 37.01 | 0 | 0 | 0 | |
08/05/2024 |
37.58
|
10,000 | 38.37 | 38.37 | 37.32 | 0 | 0 | 0 | |
07/05/2024 |
37.58
|
21,700 | 37.45 | 37.85 | 37.19 | 0 | 600 | -0.0 | |
06/05/2024 |
37.19
|
18,400 | 36.93 | 37.19 | 36.75 | 0 | 0 | 0 | |
03/05/2024 |
36.75
|
29,400 | 36.84 | 36.88 | 36.58 | 0 | 0 | 0 | |
02/05/2024 |
36.84
|
44,800 | 36.40 | 37.45 | 36.40 | 2,800 | 0 | 0.1 | |
26/04/2024 |
37.01
|
28,400 | 37.19 | 37.32 | 36.75 | 0 | 500 | -0.0 |