Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 24,700 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 64,500 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-20) |
-0.49 | -0.97% | 150,000 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-22) |
-3.56 | -6.66% | 800,100 | -340,471 | -10.1 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,183,800 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-29) |
8.18 | 19.61% | 5,560,800 | -1,426,527 | -68.4 |
34.65
57.42
49.90
|
36 tháng
(2021-10-04) |
2.22 | 4.66% | 17,754,800 | -993,327 | -37.6 |
34.65
81.12
49.90
|
60 tháng
(2019-10-15) |
37.74 | 310.42% | 36,835,190 | -17,746,573 | -597.6 |
10.89
81.12
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
39.35
|
12,800 | 41.09 | 41.38 | 38.21 | 0 | 11,200 | -0.4 | |
23/11/2023 |
41.09
|
10,800 | 40.59 | 41.58 | 38.46 | 0 | 0 | 0 | |
22/11/2023 |
40.59
|
99,600 | 42.47 | 42.47 | 39.80 | 0 | 70,500 | -2.9 | |
21/11/2023 |
42.47
|
3,200 | 43.51 | 43.51 | 41.78 | 0 | 0 | 0 | |
20/11/2023 |
43.51
|
0 | 43.51 | 43.51 | 43.51 | 0 | 0 | 0 | |
17/11/2023 |
43.51
|
0 | 43.51 | 43.51 | 43.51 | 0 | 0 | 0 | |
16/11/2023 |
43.51
|
2,100 | 43.36 | 43.56 | 43.51 | 0 | 0 | 0 | |
15/11/2023 |
43.36
|
200 | 43.31 | 43.36 | 43.36 | 0 | 0 | 0 | |
14/11/2023 |
43.31
|
2,500 | 43.56 | 43.56 | 43.31 | 0 | 0 | 0 | |
13/11/2023 |
43.56
|
200 | 43.56 | 43.56 | 41.98 | 0 | 0 | 0 | |
10/11/2023 |
43.56
|
15,600 | 43.56 | 43.56 | 41.63 | 0 | 15,100 | -0.6 | |
09/11/2023 |
43.56
|
4,300 | 43.56 | 43.56 | 43.56 | 500 | 4,100 | -0.2 | |
08/11/2023 |
43.56
|
11,300 | 43.56 | 43.56 | 43.56 | 0 | 11,300 | -0.5 | |
07/11/2023 |
43.56
|
21,800 | 43.56 | 45.74 | 43.56 | 0 | 16,900 | -0.7 | |
06/11/2023 |
43.56
|
22,800 | 43.56 | 44.06 | 43.56 | 0 | 19,800 | -0.9 | |
03/11/2023 |
43.56
|
18,500 | 42.57 | 45.54 | 42.52 | 0 | 7,100 | -0.3 | |
02/11/2023 |
42.57
|
500 | 42.57 | 44.35 | 42.57 | 200 | 0 | 0.0 | |
01/11/2023 |
42.57
|
6,500 | 39.85 | 42.57 | 38.41 | 0 | 0 | 0 | |
31/10/2023 |
39.85
|
1,200 | 42.47 | 42.47 | 39.70 | 0 | 0 | 0 | |
30/10/2023 |
42.47
|
1,000 | 42.67 | 42.67 | 42.47 | 0 | 0 | 0 | |
27/10/2023 |
42.67
|
100 | 42.67 | 42.67 | 42.67 | 0 | 0 | 0 | |
26/10/2023 |
42.67
|
77,200 | 45.54 | 45.74 | 42.67 | 200 | 900 | -0.0 | |
25/10/2023 |
45.54
|
200 | 44.55 | 45.54 | 44.06 | 0 | 0 | 0 | |
24/10/2023 |
44.55
|
2,600 | 43.71 | 44.55 | 41.98 | 200 | 800 | -0.0 | |
23/10/2023 |
43.71
|
800 | 45.79 | 45.79 | 43.71 | 0 | 0 | 0 | |
20/10/2023 |
45.79
|
49,000 | 45.19 | 45.79 | 43.76 | 300 | 0 | 0.0 | |
19/10/2023 |
45.19
|
41,000 | 44.15 | 45.74 | 43.81 | 1,200 | 20,000 | -0.8 | |
18/10/2023 |
44.15
|
2,000 | 44.10 | 44.15 | 44.15 | 0 | 0 | 0 | |
17/10/2023 |
44.10
|
39,300 | 44.35 | 45.74 | 44.06 | 0 | 0 | 0 | |
16/10/2023 |
44.35
|
3,200 | 45.05 | 45.05 | 44.35 | 0 | 0 | 0 | |
13/10/2023 |
45.05
|
26,600 | 44.65 | 45.05 | 44.30 | 0 | 0 | 0 | |
12/10/2023 |
44.65
|
4,900 | 44.60 | 45.94 | 44.55 | 0 | 0 | 0 | |
11/10/2023 |
44.60
|
2,600 | 45.74 | 46.33 | 44.35 | 0 | 0 | 0 | |
10/10/2023 |
45.74
|
4,400 | 46.04 | 46.93 | 45.74 | 0 | 0 | 0 | |
09/10/2023 |
46.04
|
0 | 46.04 | 46.04 | 46.04 | 0 | 0 | 0 | |
06/10/2023 |
46.04
|
5,300 | 45.54 | 46.04 | 45.54 | 0 | 0 | 0 | |
05/10/2023 |
45.54
|
5,500 | 45.24 | 45.54 | 44.80 | 0 | 0 | 0 | |
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
04/10/2023 |
45.24
|
500 | 43.64 | 46.33 | 43.66 | 0 | 0 | 0 | |
03/10/2023 |
43.64
|
51,500 | 43.71 | 43.71 | 42.65 | 1,900 | 0 | 0.1 | |
02/10/2023 |
43.71
|
24,200 | 43.71 | 43.71 | 42.65 | 0 | 0 | 0 | |
29/09/2023 |
43.71
|
10,600 | 43.86 | 43.86 | 42.65 | 2,000 | 0 | 0.1 | |
28/09/2023 |
43.86
|
6,000 | 44.02 | 44.02 | 42.72 | 0 | 0 | 0 | |
27/09/2023 |
44.02
|
11,900 | 43.71 | 44.09 | 42.65 | 1,400 | 0 | 0.1 | |
26/09/2023 |
43.71
|
11,500 | 43.18 | 43.79 | 42.65 | 200 | 0 | 0.0 | |
25/09/2023 |
43.18
|
141,400 | 42.19 | 44.09 | 42.27 | 1,000 | 132,500 | -7.5 | |
22/09/2023 |
42.19
|
201,600 | 43.64 | 44.17 | 42.19 | 200 | 195,900 | -11.2 | |
21/09/2023 |
43.64
|
3,900 | 43.33 | 44.55 | 43.33 | 100 | 200 | -0.0 | |
20/09/2023 |
43.33
|
47,800 | 43.41 | 43.41 | 42.27 | 100 | 600 | -0.0 | |
19/09/2023 |
43.41
|
1,300 | 42.57 | 43.79 | 43.41 | 100 | 0 | 0.0 | |
18/09/2023 |
42.57
|
200 | 41.73 | 43.18 | 42.57 | 0 | 0 | 0 | |
15/09/2023 |
41.73
|
85,600 | 41.88 | 41.96 | 41.73 | 0 | 0 | 0 | |
14/09/2023 |
41.88
|
24,300 | 42.65 | 42.65 | 41.88 | 0 | 0 | 0 | |
13/09/2023 |
42.65
|
11,000 | 42.95 | 43.10 | 42.65 | 500 | 0 | 0.0 | |
12/09/2023 |
42.95
|
4,800 | 42.65 | 43.26 | 41.28 | 300 | 2,400 | -0.1 | |
11/09/2023 |
42.65
|
5,900 | 42.04 | 43.03 | 41.88 | 200 | 0 | 0.0 | |
08/09/2023 |
42.04
|
4,100 | 43.33 | 43.33 | 41.73 | 0 | 800 | -0.0 | |
07/09/2023 |
43.33
|
12,200 | 42.95 | 43.33 | 42.27 | 100 | 0 | 0.0 | |
06/09/2023 |
42.95
|
1,200 | 43.64 | 43.64 | 42.95 | 0 | 0 | 0 | |
05/09/2023 |
43.64
|
0 | 43.64 | 43.64 | 43.64 | 0 | 0 | 0 | |
31/08/2023 |
43.64
|
4,000 | 43.26 | 43.79 | 43.26 | 500 | 0 | 0.0 | |
30/08/2023 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
29/08/2023 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
28/08/2023 |
43.26
|
2,900 | 42.57 | 43.26 | 42.57 | 1,000 | 0 | 0.1 | |
25/08/2023 |
42.57
|
4,900 | 42.42 | 42.57 | 41.28 | 3,000 | 0 | 0.2 | |
24/08/2023 |
42.42
|
1,400 | 42.57 | 42.57 | 41.88 | 100 | 0 | 0.0 | |
23/08/2023 |
42.57
|
200 | 42.49 | 42.57 | 42.49 | 0 | 0 | 0 | |
22/08/2023 |
42.49
|
6,700 | 42.49 | 42.65 | 41.12 | 0 | 500 | -0.0 | |
21/08/2023 |
42.49
|
700 | 42.65 | 42.65 | 41.88 | 100 | 0 | 0.0 | |
18/08/2023 |
42.65
|
28,400 | 42.04 | 42.65 | 41.50 | 0 | 0 | 0 | |
17/08/2023 |
42.04
|
700 | 42.04 | 42.04 | 41.50 | 0 | 600 | -0.0 | |
16/08/2023 |
42.04
|
3,700 | 42.27 | 42.27 | 41.43 | 0 | 0 | 0 | |
15/08/2023 |
42.27
|
0 | 42.27 | 42.27 | 42.27 | 0 | 0 | 0 | |
14/08/2023 |
42.27
|
23,100 | 41.20 | 42.65 | 41.20 | 0 | 1,000 | -0.1 | |
11/08/2023 |
41.20
|
2,000 | 42.57 | 42.57 | 40.51 | 0 | 0 | 0 | |
10/08/2023 |
42.57
|
8,700 | 41.88 | 42.57 | 41.20 | 0 | 0 | 0 | |
09/08/2023 |
41.88
|
1,000 | 42.65 | 42.65 | 41.73 | 100 | 100 | 0.0 | |
08/08/2023 |
42.65
|
13,700 | 42.95 | 42.95 | 41.88 | 0 | 7,200 | -0.4 | |
07/08/2023 |
42.95
|
4,800 | 42.65 | 43.03 | 41.88 | 0 | 0 | 0 | |
04/08/2023 |
42.65
|
6,800 | 42.72 | 42.72 | 41.66 | 0 | 0 | 0 | |
03/08/2023 |
42.72
|
3,600 | 42.87 | 42.95 | 41.20 | 0 | 0 | 0 | |
02/08/2023 |
42.87
|
2,200 | 43.03 | 43.64 | 41.66 | 300 | 0 | 0.0 | |
01/08/2023 |
43.03
|
22,100 | 43.41 | 43.79 | 41.88 | 0 | 0 | 0 | |
31/07/2023 |
43.41
|
23,000 | 41.73 | 44.17 | 40.97 | 19,000 | 0 | 1.1 | |
28/07/2023 |
41.73
|
4,200 | 41.58 | 42.04 | 41.73 | 1,800 | 0 | 0.1 | |
27/07/2023 |
41.58
|
14,700 | 43.26 | 43.26 | 41.43 | 1,000 | 0 | 0.1 | |
26/07/2023 |
43.26
|
5,300 | 41.81 | 43.79 | 40.82 | 0 | 100 | -0.0 | |
25/07/2023 |
41.81
|
7,600 | 43.56 | 44.17 | 41.50 | 100 | 0 | 0.0 | |
24/07/2023 |
43.56
|
111,000 | 41.88 | 43.71 | 39.83 | 3,300 | 500 | 0.2 | |
21/07/2023 |
41.88
|
5,200 | 43.10 | 43.10 | 40.82 | 0 | 4,200 | -0.2 | |
20/07/2023 |
43.10
|
402,500 | 41.88 | 43.18 | 39.60 | 214,900 | 351,800 | -7.3 | |
19/07/2023 |
41.88
|
7,100 | 40.82 | 42.27 | 40.36 | 0 | 8,000 | -0.4 | |
18/07/2023 |
40.82
|
2,200 | 41.05 | 41.05 | 40.74 | 0 | 0 | 0 | |
17/07/2023 |
41.05
|
2,600 | 39.98 | 41.05 | 39.98 | 0 | 0 | 0 | |
14/07/2023 |
39.98
|
54,100 | 40.21 | 42.95 | 39.60 | 0 | 28,000 | -1.5 | |
13/07/2023 |
40.21
|
7,900 | 39.37 | 40.29 | 39.45 | 0 | 0 | 0 | |
12/07/2023 |
39.37
|
5,300 | 39.45 | 40.36 | 39.37 | 100 | 0 | 0.0 | |
11/07/2023 |
39.45
|
7,500 | 39.68 | 39.68 | 38.84 | 0 | 3,000 | -0.2 | |
10/07/2023 |
39.68
|
8,100 | 39.60 | 41.50 | 39.60 | 600 | 0 | 0.0 | |
07/07/2023 |
39.60
|
2,300 | 39.60 | 39.60 | 38.91 | 0 | 0 | 0 | |
06/07/2023 |
39.60
|
121,300 | 41.20 | 43.41 | 38.31 | 0 | 83,400 | -4.3 |