Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.30 | 10.21% | 67,644,000 | 2,333,207 | 107.4 |
41.45
48
46.40
|
2 tháng
(2024-09-23) |
6.20 | 15.42% | 124,498,600 | 4,445,707 | 195.7 |
40.05
48
46.40
|
3 tháng
(2024-08-26) |
4.60 | 11% | 157,669,200 | 5,080,207 | 221.5 |
39
48
46.40
|
6 tháng
(2024-05-27) |
10.10 | 27.81% | 462,017,500 | 9,856,935 | 456.1 |
36.30
48
46.40
|
12 tháng
(2023-11-28) |
15.10 | 48.22% | 805,880,100 | 9,157,490 | 428.8 |
30.35
48
46.40
|
24 tháng
(2022-12-05) |
28.52 | 159.45% | 1,316,456,300 | 2,407,618 | 168.6 |
17.04
48
46.40
|
36 tháng
(2021-12-08) |
18.94 | 68.96% | 1,700,829,600 | 2,159,068 | 320.2 |
13.94
52.17
46.40
|
60 tháng
(2019-12-19) |
42.05 | 967.81% | 2,150,637,410 | -1,704,512 | 351.0 |
2.99
52.17
46.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2024 |
44.50
|
5,761,800 | 45.10 | 46.10 | 44.45 | 325,200 | 549,200 | -10.1 | |
02/07/2024 |
45
|
4,077,400 | 45.40 | 45.40 | 44.15 | 96,300 | 530,500 | -19.4 | |
01/07/2024 |
45.40
|
4,487,600 | 45.35 | 45.80 | 43.75 | 172,300 | 453,300 | -12.7 | |
28/06/2024 |
45.25
|
7,540,300 | 44.50 | 46.50 | 44.45 | 254,000 | 660,300 | -18.6 | |
27/06/2024 |
44.40
|
3,586,500 | 45.10 | 45.45 | 43.75 | 335,600 | 99,900 | 10.4 | |
26/06/2024 |
45
|
5,953,800 | 44.40 | 45.90 | 44.40 | 265,000 | 488,900 | -10.1 | |
25/06/2024 |
44.20
|
6,661,000 | 41.80 | 44.20 | 41.20 | 1,267,400 | 325,600 | 40.8 | |
24/06/2024 |
41.35
|
7,305,200 | 43.40 | 43.60 | 41.25 | 367,200 | 1,322,000 | -40.5 | |
21/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
21/06/2024 |
43.40
|
4,039,600 | 43.40 | 44.10 | 43 | 380,300 | 256,300 | 5.4 | |
20/06/2024 |
42.30
|
8,826,200 | 43.09 | 43.43 | 41.74 | 139,100 | 479,700 | -16.7 | |
19/06/2024 |
43.09
|
5,459,200 | 43.22 | 43.74 | 42.91 | 1,513,900 | 105,700 | 70.2 | |
18/06/2024 |
42.87
|
5,439,600 | 43.65 | 44.43 | 42.70 | 926,500 | 316,100 | 30.6 | |
17/06/2024 |
43.65
|
7,839,300 | 42.61 | 44.43 | 42.39 | 922,400 | 368,100 | 27.1 | |
14/06/2024 |
41.74
|
8,807,300 | 42.61 | 44.87 | 41.74 | 1,738,900 | 600,600 | 57.3 | |
13/06/2024 |
42.61
|
4,169,100 | 42.61 | 43.48 | 42.04 | 228,700 | 188,800 | 1.8 | |
12/06/2024 |
42.30
|
4,345,000 | 42.30 | 42.43 | 41.65 | 799,800 | 70,600 | 35.2 | |
11/06/2024 |
42.22
|
8,422,100 | 41.96 | 42.61 | 41.35 | 1,239,273 | 221,619 | 49.1 | |
10/06/2024 |
41.13
|
11,113,000 | 39.39 | 41.13 | 39.35 | 556,271 | 63,743 | 23.3 | |
07/06/2024 |
38.48
|
12,612,500 | 37.30 | 39.04 | 37.04 | 1,555,035 | 91,907 | 64.0 | |
06/06/2024 |
37.09
|
3,679,100 | 36.96 | 37.65 | 36.78 | 263,100 | 53,045 | 9.0 | |
05/06/2024 |
36.78
|
3,742,900 | 37.57 | 37.78 | 36.78 | 5,100 | 43,200 | -1.6 | |
04/06/2024 |
37.30
|
4,884,400 | 37.61 | 37.91 | 37.26 | 116,500 | 2,000 | 4.9 | |
03/06/2024 |
37.22
|
4,585,300 | 37.48 | 37.96 | 37.04 | 77,300 | 36,900 | 1.7 | |
31/05/2024 |
37.09
|
3,627,300 | 36.91 | 37.48 | 36.83 | 101,800 | 14,900 | 3.7 | |
30/05/2024 |
36.74
|
3,323,400 | 36.43 | 36.78 | 36.09 | 119,100 | 15,400 | 4.4 | |
29/05/2024 |
36.78
|
5,664,200 | 36.52 | 37.52 | 36.48 | 110,000 | 23,800 | 3.7 | |
28/05/2024 |
36.52
|
3,363,300 | 36.39 | 36.65 | 36.22 | 20,300 | 8,900 | 0.5 | |
27/05/2024 |
36.30
|
1,962,600 | 36 | 36.39 | 35.96 | 118,400 | 3,500 | 4.8 | |
24/05/2024 |
35.96
|
9,052,200 | 36.83 | 37.70 | 35.17 | 8,700 | 107,900 | -4.2 | |
23/05/2024 |
37.09
|
6,652,900 | 37.52 | 37.61 | 36.78 | 51,100 | 48,400 | 0.1 | |
22/05/2024 |
37.52
|
7,222,100 | 39.09 | 39.09 | 37.26 | 3,000 | 377,900 | -16.6 | |
21/05/2024 |
38.39
|
4,989,000 | 38.09 | 38.39 | 37.35 | 19,400 | 98,800 | -3.5 | |
20/05/2024 |
38.26
|
5,985,000 | 37.74 | 38.83 | 37.70 | 109,700 | 135,200 | -1.2 | |
17/05/2024 |
37.48
|
6,187,800 | 36.43 | 37.65 | 36.30 | 316,600 | 169,050 | 6.3 | |
16/05/2024 |
36.43
|
3,012,100 | 36.61 | 36.83 | 36.39 | 66,500 | 104,200 | -1.6 | |
15/05/2024 |
36.39
|
4,832,700 | 36 | 36.83 | 35.83 | 178,600 | 84,700 | 4.0 | |
14/05/2024 |
35.87
|
2,852,200 | 36.17 | 36.48 | 35.70 | 24,100 | 63,600 | -1.7 | |
13/05/2024 |
36.17
|
5,517,500 | 36.91 | 37.09 | 35.48 | 49,200 | 58,100 | -0.4 | |
10/05/2024 |
36.78
|
2,027,800 | 37.35 | 37.48 | 36.61 | 5,300 | 17,000 | -0.5 | |
09/05/2024 |
37.35
|
3,969,400 | 36.96 | 37.83 | 36.70 | 377,000 | 28,300 | 14.9 | |
08/05/2024 |
37
|
2,915,500 | 36.83 | 37.78 | 36.43 | 48,700 | 125,000 | -3.3 | |
07/05/2024 |
36.87
|
1,943,500 | 37.04 | 37.39 | 36.70 | 12,200 | 179,600 | -7.1 | |
06/05/2024 |
36.96
|
3,109,400 | 35.48 | 36.96 | 35.13 | 131,800 | 35,000 | 4.0 | |
03/05/2024 |
34.87
|
1,307,300 | 35.26 | 35.57 | 34.78 | 0 | 87,400 | -3.5 | |
02/05/2024 |
35.26
|
852,300 | 35.83 | 35.83 | 34.78 | 11,900 | 300 | 0.5 | |
26/04/2024 |
35.83
|
1,636,800 | 35.09 | 36.04 | 34.87 | 5,300 | 15,700 | -0.4 | |
25/04/2024 |
35.48
|
843,700 | 35.22 | 35.52 | 34.91 | 21,000 | 22,000 | -0.0 | |
24/04/2024 |
35.48
|
1,229,400 | 34.48 | 35.57 | 34.48 | 2,500 | 66,200 | -2.6 | |
23/04/2024 |
34.48
|
1,473,500 | 34.39 | 34.70 | 33.96 | 9,400 | 42,700 | -1.3 | |
22/04/2024 |
34.39
|
1,734,800 | 33.48 | 34.39 | 33.39 | 1,100 | 78,200 | -3.0 | |
19/04/2024 |
33.09
|
2,185,900 | 32.96 | 33.65 | 32.61 | 29,200 | 1,600 | 1.1 | |
17/04/2024 |
33.35
|
1,602,100 | 33.39 | 33.83 | 33.17 | 43,300 | 6,700 | 1.4 | |
16/04/2024 |
33.26
|
2,873,600 | 33.70 | 33.74 | 32.26 | 456,400 | 70,200 | 14.4 | |
15/04/2024 |
33.70
|
2,556,200 | 36.17 | 36.26 | 33.70 | 31,800 | 2,100 | 1.2 | |
12/04/2024 |
36.22
|
1,154,600 | 36 | 36.39 | 35.65 | 600 | 92,000 | -3.8 | |
11/04/2024 |
35.65
|
1,344,800 | 35.39 | 35.65 | 35.26 | 48,500 | 3,500 | 1.8 | |
10/04/2024 |
35.78
|
726,200 | 36.52 | 36.52 | 35.78 | 1,300 | 38,400 | -1.5 | |
09/04/2024 |
36.04
|
1,168,100 | 35.65 | 36.09 | 35.26 | 0 | 33,300 | -1.4 | |
08/04/2024 |
35.57
|
1,966,100 | 36.09 | 36.43 | 35.57 | 1,000 | 77,400 | -3.2 | |
05/04/2024 |
36.09
|
2,443,300 | 36.52 | 36.91 | 36.09 | 14,400 | 0 | 0.6 | |
04/04/2024 |
37.04
|
1,719,900 | 37.48 | 37.65 | 36.96 | 20,500 | 4,000 | 0.7 | |
03/04/2024 |
37.57
|
4,286,900 | 37.57 | 38.61 | 37.57 | 113,200 | 30,800 | 3.6 | |
02/04/2024 |
37.74
|
1,965,600 | 36.96 | 37.74 | 36.74 | 2,300 | 4,800 | -0.1 | |
01/04/2024 |
37.13
|
1,484,800 | 36.96 | 37.39 | 36.87 | 8,700 | 18,400 | -0.4 | |
29/03/2024 |
37.30
|
1,768,300 | 37.83 | 37.87 | 37.17 | 24,300 | 24,300 | -0.0 | |
28/03/2024 |
37.87
|
1,562,300 | 38.22 | 38.22 | 37.57 | 500 | 22,700 | -1.0 | |
27/03/2024 |
37.87
|
2,655,000 | 37.48 | 38.13 | 37.17 | 7,500 | 900 | 0.3 | |
26/03/2024 |
37.17
|
1,454,000 | 36.70 | 37.39 | 36.52 | 15,200 | 7,500 | 0.3 | |
25/03/2024 |
36.91
|
2,771,300 | 37.22 | 37.48 | 36.70 | 45,800 | 1,000 | 1.9 | |
22/03/2024 |
37.39
|
2,650,000 | 37.74 | 38.13 | 37.22 | 2,600 | 4,300 | -0.1 | |
21/03/2024 |
37.48
|
1,987,600 | 37.39 | 37.70 | 37.26 | 5,500 | 37,300 | -1.4 | |
20/03/2024 |
37.30
|
1,391,500 | 36.78 | 37.35 | 36.43 | 25,900 | 0 | 1.1 | |
19/03/2024 |
36.70
|
1,186,800 | 36.78 | 37.57 | 36.52 | 4,300 | 6,700 | -0.1 | |
18/03/2024 |
36.70
|
5,846,000 | 38.39 | 38.43 | 35.83 | 69,100 | 332,800 | -11.3 | |
15/03/2024 |
38.43
|
3,803,700 | 38.78 | 38.91 | 37.87 | 8,300 | 797,800 | -34.8 | |
14/03/2024 |
39.13
|
5,016,800 | 38.52 | 39.96 | 38.26 | 408,100 | 54,500 | 16.0 | |
13/03/2024 |
38.43
|
3,417,500 | 38.17 | 39.04 | 37.78 | 11,400 | 200 | 0.5 | |
12/03/2024 |
37.96
|
7,587,900 | 36.74 | 38.26 | 36.52 | 1,519,100 | 36,400 | 64.5 | |
11/03/2024 |
36.74
|
3,762,400 | 36.83 | 37.57 | 36.30 | 11,200 | 38,100 | -1.2 | |
08/03/2024 |
36.83
|
3,729,500 | 36.61 | 37.39 | 36.17 | 22,200 | 56,600 | -1.5 | |
07/03/2024 |
36.61
|
2,070,600 | 36.52 | 36.83 | 36.26 | 2,700 | 151,600 | -6.2 | |
06/03/2024 |
36.35
|
1,801,600 | 36.96 | 37.22 | 36.30 | 5,000 | 208,500 | -8.6 | |
05/03/2024 |
37.30
|
2,524,700 | 37.04 | 37.35 | 36.52 | 4,400 | 240,050 | -9.9 | |
04/03/2024 |
36.96
|
2,486,000 | 37.48 | 38 | 36.91 | 83,600 | 281,200 | -8.5 | |
01/03/2024 |
37.30
|
4,339,900 | 36.48 | 37.83 | 36.22 | 48,900 | 172,408 | -5.3 | |
29/02/2024 |
36.48
|
5,065,500 | 37.39 | 37.57 | 35.96 | 15,400 | 799,300 | -32.9 | |
28/02/2024 |
37.13
|
2,674,200 | 37.30 | 37.83 | 36.83 | 14,700 | 475,150 | -19.7 | |
27/02/2024 |
37.13
|
2,109,900 | 37.39 | 37.39 | 36.87 | 37,100 | 89,180 | -2.2 | |
26/02/2024 |
37.13
|
4,837,000 | 35.26 | 37.39 | 35.13 | 955,200 | 118,900 | 35.4 | |
23/02/2024 |
35.22
|
4,621,200 | 35.96 | 36.87 | 35.22 | 457,400 | 102,000 | 14.9 | |
22/02/2024 |
35.91
|
1,614,700 | 35.87 | 36.26 | 35.78 | 82,500 | 30,700 | 2.1 | |
21/02/2024 |
35.87
|
2,841,400 | 36.13 | 36.70 | 35.57 | 100,300 | 397,000 | -12.2 | |
20/02/2024 |
35.96
|
2,825,300 | 36.09 | 36.09 | 35.35 | 14,208 | 174,195 | -6.6 | |
19/02/2024 |
35.91
|
2,722,100 | 36.04 | 36.78 | 35.70 | 54,400 | 470,700 | -17.2 | |
16/02/2024 |
36.04
|
3,539,200 | 34.78 | 36.04 | 34.78 | 599,800 | 32,700 | 23.3 | |
15/02/2024 |
34.96
|
3,097,700 | 35.65 | 36.09 | 34.83 | 122,020 | 410,300 | -11.7 | |
07/02/2024 |
35.43
|
2,906,800 | 35.30 | 36 | 35.30 | 140,400 | 12,000 | 5.3 | |
06/02/2024 |
35.13
|
3,401,400 | 34.52 | 35.39 | 34.35 | 169,000 | 4,040 | 6.6 | |
05/02/2024 |
34.52
|
6,651,900 | 33.39 | 35.22 | 33.39 | 1,083,700 | 20,900 | 42.3 | |
02/02/2024 |
33.30
|
2,022,300 | 32.78 | 33.48 | 32.78 | 59,100 | 296,500 | -9.1 |