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 | 0% | 32,800 | -152,304 | 0.0 |
48.55
51.90
49.90
|
2 tháng
(2024-07-22) |
0.40 | 0.81% | 73,000 | -157,304 | -0.2 |
48.50
51.90
49.90
|
3 tháng
(2024-06-21) |
-0.59 | -1.17% | 156,900 | -166,291 | -0.6 |
48.50
51.90
49.90
|
6 tháng
(2024-03-25) |
-4.55 | -8.36% | 791,500 | -339,671 | -10.0 |
48.50
57.42
49.90
|
12 tháng
(2023-09-25) |
6.72 | 15.56% | 2,192,300 | -722,864 | -28.2 |
39.35
57.42
49.90
|
24 tháng
(2022-09-30) |
6.53 | 15.04% | 5,550,200 | -1,426,527 | -68.3 |
34.65
57.42
49.90
|
36 tháng
(2021-10-05) |
3.08 | 6.58% | 17,628,500 | -992,027 | -37.5 |
34.65
81.12
49.90
|
60 tháng
(2019-10-16) |
37.74 | 310.42% | 36,828,860 | -17,741,733 | -597.4 |
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) |
|
10/02/2023 |
40.97
|
46,200 | 40.36 | 40.97 | 40.21 | 0 | 32,400 | -1.7 | |
09/02/2023 |
40.36
|
1,600 | 41.05 | 41.05 | 40.36 | 300 | 0 | 0.0 | |
08/02/2023 |
41.05
|
18,500 | 40.21 | 41.05 | 40.29 | 0 | 0 | -0.7 | |
07/02/2023 |
40.21
|
16,600 | 40.97 | 41.12 | 40.21 | 700 | 14,600 | -0.7 | |
06/02/2023 |
40.97
|
44,500 | 40.29 | 40.97 | 40.13 | 400 | 12,000 | -0.6 | |
03/02/2023 |
40.29
|
74,500 | 41.43 | 41.43 | 40.29 | 0 | 1,500 | -0.1 | |
02/02/2023 |
41.43
|
37,800 | 41.43 | 41.43 | 40.36 | 300 | 0 | 0.0 | |
01/02/2023 |
41.43
|
34,700 | 41.43 | 42.80 | 40.36 | 0 | 0 | 0.0 | |
31/01/2023 |
41.43
|
2,800 | 41.12 | 42.49 | 40.36 | 9 | 0 | 0.0 | |
30/01/2023 |
41.12
|
11,400 | 41.28 | 41.35 | 41.12 | 2,000 | 0 | 0.1 | |
27/01/2023 |
41.28
|
2,200 | 42.49 | 42.65 | 41.28 | 0 | 0 | 0.0 | |
19/01/2023 |
42.49
|
2,700 | 41.96 | 42.49 | 41.58 | 0 | 0 | 0.0 | |
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
18/01/2023 |
41.96
|
13,300 | 40.06 | 42.80 | 41.88 | 100 | 0 | 0.0 | |
17/01/2023 |
40.06
|
11,800 | 40.00 | 40.66 | 40.06 | 100 | 0 | 0.0 | |
16/01/2023 |
40.00
|
6,500 | 39.40 | 40.33 | 38.87 | 0 | 0 | 0.1 | |
13/01/2023 |
39.40
|
1,300 | 40.06 | 40.06 | 39.40 | 1,200 | 0 | 0.1 | |
12/01/2023 |
40.06
|
2,800 | 39.93 | 40.46 | 38.87 | 1,700 | 0 | 0.1 | |
11/01/2023 |
39.93
|
3,700 | 39.07 | 40.06 | 39.14 | 0 | 0 | 0.3 | |
10/01/2023 |
39.07
|
2,000 | 38.47 | 39.07 | 38.74 | 0 | 0 | 0.3 | |
09/01/2023 |
38.47
|
6,700 | 39.27 | 39.27 | 38.47 | 0 | 0 | 0.3 | |
06/01/2023 |
39.27
|
2,200 | 40.79 | 40.79 | 38.67 | 0 | 0 | -0.1 | |
05/01/2023 |
40.79
|
800 | 40.92 | 40.92 | 39.80 | 0 | 0 | -0.1 | |
04/01/2023 |
40.92
|
4,800 | 40.92 | 40.92 | 40.20 | 0 | 0 | -0.1 | |
03/01/2023 |
40.92
|
2,900 | 40.20 | 40.92 | 40.20 | 0 | 1,200 | -0.1 | |
30/12/2022 |
40.20
|
3,300 | 40.33 | 40.33 | 40.20 | 0 | 0 | 0.1 | |
29/12/2022 |
40.33
|
2,000 | 39.47 | 40.33 | 39.47 | 0 | 0 | 0.1 | |
28/12/2022 |
39.47
|
0 | 39.47 | 39.47 | 39.47 | 0 | 0 | 0.1 | |
27/12/2022 |
39.47
|
700 | 39.07 | 40.39 | 39.47 | 0 | 0 | 0.1 | |
26/12/2022 |
39.07
|
1,000 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0.1 | |
23/12/2022 |
39.07
|
7,500 | 39.67 | 40.39 | 38.41 | 0 | 0 | 0.1 | |
22/12/2022 |
39.67
|
4,200 | 40.06 | 40.06 | 39.67 | 1,200 | 0 | 0.1 | |
21/12/2022 |
40.06
|
2,500 | 40.06 | 40.73 | 37.88 | 0 | 0 | 0 | |
20/12/2022 |
40.06
|
5,500 | 40.06 | 40.99 | 39.00 | 1,000 | 1,000 | 0 | |
19/12/2022 |
40.06
|
2,900 | 41.06 | 41.06 | 39.73 | 0 | 0 | -0.0 | |
16/12/2022 |
41.06
|
7,000 | 40.46 | 41.39 | 40.39 | 0 | 0 | -0.0 | |
15/12/2022 |
40.46
|
26,000 | 42.38 | 42.38 | 40.13 | 0 | 0 | -0.0 | |
14/12/2022 |
42.38
|
3,000 | 42.38 | 42.38 | 41.39 | 0 | 0 | -0.0 | |
13/12/2022 |
42.38
|
2,400 | 42.25 | 42.38 | 42.18 | 0 | 0 | -0.0 | |
12/12/2022 |
42.25
|
700 | 42.25 | 43.04 | 42.05 | 0 | 200 | -0.0 | |
09/12/2022 |
42.25
|
9,000 | 42.38 | 42.38 | 42.25 | 5,000 | 0 | 0.3 | |
08/12/2022 |
42.38
|
3,700 | 42.38 | 42.38 | 41.72 | 0 | 0 | 0.0 | |
07/12/2022 |
42.38
|
6,000 | 43.04 | 44.24 | 42.38 | 0 | 0 | 0.0 | |
06/12/2022 |
43.04
|
2,300 | 43.31 | 43.31 | 42.98 | 100 | 0 | 0.0 | |
05/12/2022 |
43.31
|
5,100 | 44.04 | 44.37 | 42.91 | 200 | 0 | 0.0 | |
02/12/2022 |
44.04
|
3,700 | 44.10 | 44.10 | 42.51 | 0 | 0 | -0.3 | |
01/12/2022 |
44.10
|
17,900 | 44.10 | 44.83 | 43.04 | 1,000 | 5,000 | -0.3 | |
30/11/2022 |
44.10
|
13,500 | 44.37 | 44.37 | 43.04 | 1,100 | 100 | 0.1 | |
29/11/2022 |
44.37
|
14,300 | 43.71 | 45.36 | 43.11 | 0 | 0 | 0.1 | |
28/11/2022 |
43.71
|
2,300 | 44.30 | 44.70 | 43.37 | 900 | 0 | 0.1 | |
25/11/2022 |
44.30
|
2,200 | 44.04 | 44.30 | 41.85 | 0 | 0 | -0.0 | |
24/11/2022 |
44.04
|
2,100 | 42.18 | 44.90 | 43.04 | 0 | 0 | -0.0 | |
23/11/2022 |
42.18
|
26,300 | 43.04 | 43.04 | 42.18 | 0 | 0 | -0.0 | |
22/11/2022 |
43.04
|
300 | 45.56 | 45.56 | 43.04 | 0 | 0 | -0.0 | |
21/11/2022 |
45.56
|
100 | 42.65 | 45.56 | 45.56 | 0 | 0 | -0.0 | |
18/11/2022 |
42.65
|
23,200 | 42.65 | 45.63 | 42.58 | 0 | 0 | -0.0 | |
17/11/2022 |
42.65
|
8,200 | 42.45 | 43.04 | 42.38 | 0 | 0 | -0.0 | |
16/11/2022 |
42.45
|
22,800 | 42.45 | 43.04 | 39.53 | 0 | 0 | -0.0 | |
15/11/2022 |
42.45
|
18,300 | 45.63 | 45.63 | 42.45 | 0 | 0 | -0.0 | |
14/11/2022 |
45.63
|
19,100 | 44.24 | 45.69 | 41.79 | 0 | 600 | -0.0 | |
11/11/2022 |
44.24
|
13,200 | 43.11 | 44.37 | 40.39 | 200 | 0 | 0.0 | |
10/11/2022 |
43.11
|
25,800 | 44.37 | 45.69 | 42.84 | 0 | 500 | -0.0 | |
09/11/2022 |
44.37
|
1,300 | 45.03 | 45.03 | 44.37 | 0 | 0 | 0.1 | |
08/11/2022 |
45.03
|
7,700 | 43.57 | 45.03 | 43.57 | 1,000 | 0 | 0.1 | |
07/11/2022 |
43.57
|
15,700 | 45.56 | 47.68 | 43.04 | 0 | 500 | -0.0 | |
04/11/2022 |
45.56
|
6,900 | 44.37 | 45.56 | 42.58 | 0 | 0 | 0.0 | |
03/11/2022 |
44.37
|
8,600 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0.0 | |
02/11/2022 |
44.37
|
1,800 | 44.37 | 44.37 | 43.71 | 200 | 0 | 0.0 | |
01/11/2022 |
44.37
|
42,400 | 44.24 | 44.37 | 43.37 | 0 | 0 | 0.0 | |
31/10/2022 |
44.24
|
2,000 | 44.37 | 44.37 | 42.05 | 0 | 0 | 0.0 | |
28/10/2022 |
44.37
|
19,100 | 44.37 | 44.37 | 44.30 | 0 | 0 | 0.0 | |
27/10/2022 |
44.37
|
10,400 | 44.37 | 44.37 | 43.71 | 0 | 0 | 0 | |
26/10/2022 |
44.37
|
3,200 | 44.37 | 44.37 | 42.45 | 0 | 0 | 0 | |
25/10/2022 |
44.37
|
5,400 | 44.50 | 44.50 | 42.38 | 100 | 0 | 0.0 | |
24/10/2022 |
44.50
|
9,100 | 45.69 | 45.69 | 44.37 | 0 | 0 | 0 | |
21/10/2022 |
45.69
|
10,300 | 46.29 | 46.29 | 44.83 | 0 | 0 | 0 | |
20/10/2022 |
46.29
|
6,000 | 46.29 | 46.35 | 46.22 | 0 | 0 | 0 | |
19/10/2022 |
46.29
|
19,000 | 46.29 | 46.35 | 45.10 | 0 | 0 | 0 | |
18/10/2022 |
46.29
|
5,100 | 46.22 | 46.35 | 46.22 | 700 | 0 | 0.0 | |
17/10/2022 |
46.22
|
2,800 | 45.69 | 46.22 | 44.50 | 0 | 0 | -0.0 | |
14/10/2022 |
45.69
|
3,200 | 46.22 | 47.68 | 45.69 | 0 | 27 | -0.0 | |
13/10/2022 |
46.22
|
7,000 | 45.49 | 46.29 | 43.77 | 0 | 17 | -0.0 | |
12/10/2022 |
45.49
|
10,000 | 44.37 | 45.63 | 43.71 | 0 | 0 | 0.1 | |
11/10/2022 |
44.37
|
6,000 | 47.02 | 47.02 | 44.37 | 0 | 0 | 0.1 | |
10/10/2022 |
47.02
|
53,000 | 44.37 | 47.41 | 44.96 | 0 | 0 | 0.1 | |
07/10/2022 |
44.37
|
37,100 | 44.90 | 44.90 | 41.85 | 1,500 | 0 | 0.1 | |
06/10/2022 |
44.90
|
4,000 | 44.90 | 45.96 | 43.71 | 0 | 0 | -0.0 | |
05/10/2022 |
44.90
|
3,200 | 44.37 | 45.69 | 43.04 | 0 | 16 | -0.0 | |
04/10/2022 |
44.37
|
25,800 | 43.04 | 46.02 | 40.06 | 0 | 0 | -0.0 | |
03/10/2022 |
43.04
|
20,000 | 43.37 | 46.29 | 43.04 | 0 | 0 | -0.0 | |
30/09/2022 |
43.37
|
26,900 | 41.72 | 44.10 | 41.06 | 0 | 0 | -0.0 | |
29/09/2022 |
41.72
|
19,100 | 40.99 | 42.05 | 41.19 | 0 | 0 | -0.0 | |
28/09/2022 |
40.99
|
10,000 | 41.26 | 41.39 | 40.99 | 0 | 0 | -0.0 | |
27/09/2022 |
41.26
|
4,000 | 41.26 | 41.26 | 41.06 | 0 | 500 | -0.0 | |
26/09/2022 |
41.26
|
23,800 | 43.71 | 43.71 | 40.73 | 0 | 800 | -0.0 | |
23/09/2022 |
43.71
|
1,200 | 43.90 | 43.97 | 43.71 | 0 | 0 | -0.0 | |
22/09/2022 |
43.90
|
6,300 | 43.90 | 43.97 | 42.65 | 0 | 0 | -0.0 | |
21/09/2022 |
43.90
|
1,600 | 43.31 | 44.04 | 43.04 | 0 | 200 | -0.0 | |
20/09/2022 |
43.31
|
28,000 | 42.98 | 44.90 | 42.98 | 17,900 | 292 | 1.2 | |
19/09/2022 |
42.98
|
40,500 | 46.16 | 46.35 | 42.98 | 0 | 268 | -0.0 | |
16/09/2022 |
46.16
|
2,700 | 46.35 | 46.35 | 45.23 | 0 | 100 | -0.0 |