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) |
-0.90 | -6.77% | 76,600 | -46,950 | -0.6 |
11.90
13.30
12.40
|
2 tháng
(2024-07-22) |
-1.25 | -9.16% | 151,900 | -61,085 | -0.8 |
11.90
14
12.40
|
3 tháng
(2024-06-21) |
-4.70 | -27.49% | 309,300 | -86,682 | -1.2 |
11.90
17.10
12.40
|
6 tháng
(2024-03-25) |
-6.80 | -35.42% | 532,600 | -160,211 | -2.4 |
11.90
19.20
12.40
|
12 tháng
(2023-09-25) |
-13.70 | -52.49% | 2,311,200 | -272,246 | -4.7 |
11.90
27.50
12.40
|
24 tháng
(2022-09-30) |
-26.76 | -68.34% | 4,000,300 | 257,820 | 13.0 |
11.90
40
12.40
|
36 tháng
(2021-10-05) |
-26.62 | -68.22% | 34,995,500 | 1,029,998 | 47.2 |
11.90
49.77
12.40
|
60 tháng
(2019-12-26) |
-17.57 | -58.63% | 59,872,899 | 1,046,647 | 47.6 |
11.90
57.42
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2020 |
42.43
|
15,830 | 42.60 | 42.60 | 41.85 | 430 | 0 | 0.0 | |
10/09/2020 |
42.60
|
24,100 | 42.27 | 42.68 | 42.18 | 200 | 0 | 0.0 | |
09/09/2020 |
42.27
|
20,000 | 42.52 | 42.52 | 41.85 | 0 | 0 | 0 | |
08/09/2020 |
42.52
|
16,719 | 42.35 | 42.68 | 42.35 | 0 | 0 | 0 | |
07/09/2020 |
42.35
|
19,640 | 42.52 | 42.94 | 42.35 | 0 | 0 | 0 | |
04/09/2020 |
42.52
|
19,200 | 42.85 | 42.85 | 41.85 | 0 | 0 | 0 | |
03/09/2020 |
42.85
|
21,360 | 42.85 | 42.94 | 41.68 | 800 | 0 | 0.0 | |
01/09/2020 |
42.85
|
20,830 | 43.02 | 43.02 | 42.52 | 0 | 0 | 0 | |
31/08/2020 |
43.02
|
16,655 | 42.43 | 43.10 | 41.85 | 0 | 0 | 0 | |
28/08/2020 |
42.43
|
26,190 | 41.76 | 42.43 | 41.43 | 0 | 5,800 | -0.3 | |
27/08/2020 |
41.76
|
21,071 | 42.68 | 42.68 | 41.43 | 30 | 2,300 | -0.1 | |
26/08/2020 |
42.68
|
26,200 | 41.68 | 42.68 | 41.18 | 0 | 10,000 | -0.5 | |
25/08/2020 |
41.68
|
20,675 | 41.68 | 42.18 | 41.43 | 0 | 2,700 | -0.1 | |
24/08/2020 |
41.68
|
24,340 | 41.60 | 41.85 | 41.43 | 0 | 1,100 | -0.1 | |
21/08/2020 |
41.60
|
22,800 | 41.35 | 41.68 | 41.26 | 0 | 1,000 | -0.0 | |
20/08/2020 |
41.35
|
20,000 | 41.85 | 42.27 | 41.01 | 0 | 700 | -0.0 | |
19/08/2020 |
41.85
|
18,610 | 42.18 | 42.18 | 40.68 | 0 | 300 | -0.0 | |
18/08/2020 |
42.18
|
26,441 | 41.51 | 42.94 | 41.35 | 0 | 5,900 | -0.3 | |
17/08/2020 |
41.51
|
24,500 | 41.18 | 42.02 | 41.26 | 0 | 2,300 | -0.1 | |
14/08/2020 |
41.18
|
19,500 | 41.85 | 41.85 | 40.34 | 0 | 0 | 0 | |
13/08/2020 |
41.85
|
27,300 | 41.85 | 42.27 | 41.68 | 0 | 4,300 | -0.2 | |
12/08/2020 |
41.85
|
24,030 | 41.60 | 42.68 | 41.60 | 0 | 4,100 | -0.2 | |
11/08/2020 |
41.60
|
26,900 | 41.68 | 41.76 | 41.43 | 100 | 600 | -0.0 | |
10/08/2020 |
41.68
|
24,060 | 41.35 | 42.27 | 41.26 | 700 | 1,800 | -0.1 | |
07/08/2020 |
41.35
|
23,400 | 41.18 | 41.60 | 41.01 | 0 | 900 | -0.0 | |
06/08/2020 |
41.18
|
22,361 | 41.85 | 42.18 | 41.09 | 0 | 500 | -0.0 | |
05/08/2020 |
41.85
|
24,600 | 41.68 | 43.02 | 40.93 | 0 | 1,000 | -0.1 | |
04/08/2020 |
41.68
|
18,100 | 42.68 | 42.68 | 41.43 | 0 | 2,100 | -0.1 | |
03/08/2020 |
42.68
|
23,490 | 39.42 | 45.20 | 38.58 | 0 | 1,500 | -0.1 | |
31/07/2020 |
39.42
|
20,710 | 39.84 | 39.84 | 38.92 | 900 | 500 | 0.0 | |
30/07/2020 |
39.84
|
21,223 | 39.34 | 40.17 | 39.25 | 0 | 1,500 | -0.1 | |
29/07/2020 |
39.34
|
26,300 | 40.26 | 40.26 | 37.66 | 0 | 0 | 0 | |
28/07/2020 |
40.26
|
21,900 | 39.84 | 40.59 | 39.09 | 100 | 0 | 0.0 | |
27/07/2020 |
39.84
|
16,620 | 42.68 | 42.68 | 35.99 | 20 | 0 | 0.0 | |
24/07/2020 |
42.68
|
17,100 | 42.60 | 42.77 | 41.09 | 0 | 600 | -0.0 | |
23/07/2020 |
42.60
|
15,400 | 43.69 | 44.02 | 42.60 | 200 | 0 | 0.0 | |
22/07/2020 |
43.69
|
26,600 | 44.44 | 44.44 | 43.69 | 0 | 0 | 0 | |
21/07/2020 |
44.44
|
22,200 | 45.20 | 45.20 | 43.52 | 0 | 0 | 0 | |
20/07/2020 |
45.20
|
24,900 | 45.61 | 45.95 | 43.69 | 0 | 0 | 0 | |
17/07/2020 |
45.61
|
24,700 | 46.12 | 47.54 | 44.78 | 0 | 0 | 0 | |
16/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/734 (Volume + 73.40%, Ratio=0.73) Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/416 (Volume + 41.60%, Ratio=0.42) | |||||||||
16/07/2020 |
46.12
|
29,300 | 44.38 | 49.46 | 45.61 | 0 | 1,000 | -0.1 | |
15/07/2020 |
44.38
|
21,400 | 44.22 | 44.57 | 44.38 | 600 | 900 | -0.0 | |
14/07/2020 |
44.22
|
24,820 | 43.79 | 45.12 | 43.79 | 0 | 2,600 | -0.3 | |
13/07/2020 |
43.79
|
19,900 | 42.82 | 44.38 | 43.02 | 0 | 7,000 | -0.8 | |
10/07/2020 |
42.82
|
26,100 | 42.47 | 44.77 | 42.78 | 0 | 600 | -0.1 | |
09/07/2020 |
42.47
|
21,600 | 42.00 | 43.60 | 42.12 | 0 | 2,300 | -0.3 | |
08/07/2020 |
42.00
|
17,620 | 41.46 | 42.67 | 41.73 | 0 | 1,200 | -0.1 | |
07/07/2020 |
41.46
|
16,100 | 41.58 | 41.85 | 41.30 | 0 | 600 | -0.1 | |
06/07/2020 |
41.58
|
13,400 | 41.73 | 41.73 | 41.38 | 0 | 200 | -0.0 | |
03/07/2020 |
41.73
|
19,200 | 41.81 | 41.81 | 41.65 | 0 | 0 | 0 | |
02/07/2020 |
41.81
|
15,600 | 41.81 | 41.85 | 41.65 | 0 | 0 | 0 | |
01/07/2020 |
41.81
|
23,700 | 41.26 | 41.89 | 41.07 | 0 | 1,000 | -0.1 | |
30/06/2020 |
41.26
|
19,800 | 40.56 | 41.26 | 40.60 | 0 | 0 | 0 | |
29/06/2020 |
40.56
|
14,300 | 40.60 | 40.87 | 40.41 | 100 | 0 | 0.0 | |
26/06/2020 |
40.60
|
18,300 | 40.60 | 40.87 | 40.49 | 0 | 0 | 0 | |
25/06/2020 |
40.60
|
13,700 | 40.37 | 41.07 | 40.41 | 0 | 0 | 0 | |
24/06/2020 |
40.37
|
17,400 | 40.29 | 40.45 | 40.33 | 0 | 0 | 0 | |
23/06/2020 |
40.29
|
14,920 | 40.37 | 41.11 | 40.29 | 0 | 0 | 0 | |
22/06/2020 |
40.37
|
19,300 | 40.29 | 40.49 | 40.10 | 0 | 0 | 0 | |
19/06/2020 |
40.29
|
17,600 | 40.17 | 40.33 | 39.98 | 0 | 0 | 0 | |
18/06/2020 |
40.17
|
15,300 | 40.29 | 40.29 | 40.10 | 0 | 0 | 0 | |
17/06/2020 |
40.29
|
19,500 | 40.17 | 40.29 | 39.94 | 0 | 0 | 0 | |
16/06/2020 |
40.17
|
16,300 | 40.10 | 41.42 | 40.17 | 0 | 0 | 0 | |
15/06/2020 |
40.10
|
18,200 | 40.87 | 41.61 | 39.75 | 500 | 0 | 0.1 | |
12/06/2020 |
40.87
|
20,800 | 40.95 | 40.99 | 40.10 | 300 | 0 | 0.0 | |
11/06/2020 |
40.95
|
19,900 | 41.19 | 41.22 | 40.29 | 0 | 200 | -0.0 | |
10/06/2020 |
41.19
|
23,600 | 41.15 | 41.26 | 40.91 | 0 | 0 | 0 | |
09/06/2020 |
41.15
|
20,540 | 41.30 | 41.30 | 41.07 | 0 | 0 | 0 | |
08/06/2020 |
41.30
|
14,800 | 41.38 | 41.38 | 41.11 | 0 | 0 | 0 | |
05/06/2020 |
41.38
|
17,900 | 41.38 | 41.38 | 40.60 | 0 | 0 | 0 | |
04/06/2020 |
41.38
|
15,600 | 41.38 | 41.65 | 41.15 | 0 | 100 | -0.0 | |
03/06/2020 |
41.38
|
10,100 | 41.38 | 41.42 | 40.99 | 0 | 0 | 0 | |
02/06/2020 |
41.38
|
10,600 | 41.50 | 41.54 | 40.95 | 0 | 0 | 0 | |
01/06/2020 |
41.50
|
9,400 | 41.85 | 41.85 | 41.34 | 200 | 300 | -0.0 | |
29/05/2020 |
41.85
|
10,700 | 41.96 | 41.96 | 41.77 | 500 | 0 | 0.1 | |
28/05/2020 |
41.96
|
11,300 | 41.81 | 42.04 | 41.77 | 0 | 300 | -0.0 | |
27/05/2020 |
41.81
|
9,200 | 41.69 | 41.85 | 41.65 | 0 | 0 | 0 | |
26/05/2020 |
41.69
|
10,300 | 41.85 | 41.85 | 41.50 | 0 | 0 | 0 | |
25/05/2020 |
41.85
|
13,100 | 41.69 | 42.04 | 41.19 | 0 | 0 | 0 | |
22/05/2020 |
41.69
|
10,400 | 42.31 | 42.31 | 41.46 | 0 | 0 | 0 | |
21/05/2020 |
42.31
|
11,500 | 42.35 | 42.35 | 41.61 | 0 | 0 | 0 | |
20/05/2020 |
42.35
|
8,500 | 42.43 | 42.82 | 41.89 | 0 | 0 | 0 | |
19/05/2020 |
42.43
|
9,700 | 42.16 | 42.82 | 42.31 | 0 | 0 | 0 | |
18/05/2020 |
42.16
|
7,800 | 41.58 | 42.63 | 42.16 | 100 | 0 | 0.0 | |
15/05/2020 |
41.58
|
11,500 | 41.69 | 43.13 | 41.46 | 200 | 0 | 0.0 | |
14/05/2020 |
41.69
|
8,700 | 41.42 | 41.69 | 41.26 | 0 | 0 | 0 | |
13/05/2020 |
41.42
|
20,700 | 41.11 | 41.65 | 41.11 | 0 | 0 | 0 | |
12/05/2020 |
41.11
|
8,600 | 41.50 | 41.50 | 40.64 | 0 | 0 | 0 | |
11/05/2020 |
41.50
|
11,300 | 40.45 | 41.50 | 40.41 | 0 | 0 | 0 | |
08/05/2020 |
40.45
|
8,100 | 40.41 | 40.45 | 40.37 | 0 | 0 | 0 | |
07/05/2020 |
40.41
|
9,700 | 40.10 | 40.45 | 40.33 | 0 | 0 | 0 | |
06/05/2020 |
40.10
|
8,900 | 39.98 | 42.82 | 40.10 | 0 | 0 | 0 | |
05/05/2020 |
39.98
|
10,900 | 38.97 | 41.26 | 38.97 | 0 | 0 | 0 | |
04/05/2020 |
38.97
|
7,600 | 36.98 | 41.73 | 36.98 | 0 | 0 | 0 | |
29/04/2020 |
36.98
|
10,600 | 36.48 | 36.98 | 36.51 | 0 | 0 | 0 | |
28/04/2020 |
36.48
|
9,340 | 36.59 | 36.59 | 36.44 | 0 | 100 | -0.0 | |
27/04/2020 |
36.59
|
8,200 | 36.48 | 36.98 | 36.44 | 0 | 0 | 0 | |
24/04/2020 |
36.48
|
9,900 | 36.44 | 36.51 | 36.32 | 100 | 0 | 0.0 | |
23/04/2020 |
36.44
|
9,100 | 36.16 | 36.51 | 36.16 | 100 | 0 | 0.0 | |
22/04/2020 |
36.16
|
9,700 | 36.13 | 36.16 | 35.89 | 100 | 0 | 0.0 |