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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
32.84
|
357,400 | 33.95 | 33.95 | 32.68 | 0 | 0 | 0.1 | |
16/09/2022 |
33.95
|
492,600 | 33.95 | 33.99 | 33.32 | 3,500 | 0 | 0.1 | |
15/09/2022 |
33.95
|
751,300 | 33.71 | 34.47 | 33.55 | 0 | 22 | -0.0 | |
14/09/2022 |
33.71
|
443,200 | 33.71 | 34.27 | 32.52 | 30 | 36 | -0.1 | |
13/09/2022 |
33.71
|
426,300 | 33.79 | 33.79 | 33.32 | 0 | 1 | -0.1 | |
12/09/2022 |
33.79
|
449,800 | 34.90 | 34.90 | 33.79 | 2,000 | 53 | -0.1 | |
09/09/2022 |
34.90
|
824,900 | 33.75 | 34.90 | 32.68 | 100 | 1,700 | -0.1 | |
08/09/2022 |
33.75
|
412,600 | 33.71 | 34.47 | 33.16 | 0 | 0 | -0.1 | |
07/09/2022 |
33.71
|
1,006,100 | 35.18 | 35.30 | 33.40 | 100 | 1,800 | -0.1 | |
06/09/2022 |
35.18
|
805,900 | 35.02 | 35.30 | 34.98 | 0 | 0 | -0.3 | |
05/09/2022 |
35.02
|
648,500 | 35.50 | 35.66 | 34.86 | 0 | 0 | -0.3 | |
31/08/2022 |
35.50
|
909,300 | 35.70 | 35.70 | 34.90 | 1,000 | 7,400 | -0.3 | |
30/08/2022 |
35.70
|
579,800 | 36.49 | 36.73 | 35.70 | 0 | 200 | -0.0 | |
29/08/2022 |
36.49
|
695,200 | 37.36 | 37.36 | 35.30 | 500 | 200 | 0.0 | |
26/08/2022 |
37.36
|
1,122,200 | 37.68 | 37.96 | 36.89 | 100 | 20,900 | -1.0 | |
25/08/2022 |
37.68
|
1,078,900 | 38.47 | 38.47 | 37.68 | 900 | 8,300 | -0.4 | |
24/08/2022 |
38.47
|
1,254,200 | 38.55 | 38.63 | 38.00 | 6,300 | 26,600 | -1.0 | |
23/08/2022 |
38.55
|
1,546,300 | 37.92 | 38.71 | 37.60 | 13,400 | 600 | 0.6 | |
22/08/2022 |
37.92
|
1,087,600 | 37.84 | 38.08 | 37.28 | 6,100 | 6,100 | 0 | |
19/08/2022 |
37.84
|
1,611,900 | 37.44 | 38.35 | 36.89 | 6,000 | 0 | 0.3 | |
18/08/2022 |
37.44
|
694,300 | 37.76 | 37.76 | 36.97 | 5,400 | 10,800 | -0.3 | |
17/08/2022 |
37.76
|
1,072,800 | 37.68 | 38.23 | 37.20 | 400 | 19,100 | -0.9 | |
16/08/2022 |
37.68
|
1,738,800 | 35.85 | 37.68 | 35.42 | 29,800 | 15,200 | 0.7 | |
15/08/2022 |
35.85
|
515,000 | 36.01 | 36.13 | 35.54 | 0 | 20,600 | -0.9 | |
12/08/2022 |
36.01
|
507,600 | 36.45 | 36.45 | 35.66 | 0 | 7,700 | -0.3 | |
11/08/2022 |
36.45
|
802,100 | 36.73 | 37.12 | 35.70 | 9,800 | 33,600 | -1.1 | |
10/08/2022 |
36.73
|
808,500 | 36.25 | 36.93 | 36.21 | 25,100 | 0 | 1.2 | |
09/08/2022 |
36.25
|
1,019,000 | 35.50 | 36.49 | 35.46 | 34,300 | 0 | 1.6 | |
08/08/2022 |
35.50
|
604,500 | 35.70 | 35.85 | 35.22 | 1,800 | 6,800 | -0.2 | |
05/08/2022 |
35.70
|
714,200 | 35.78 | 35.93 | 35.14 | 100 | 7,100 | -0.3 | |
04/08/2022 |
35.78
|
879,200 | 35.70 | 36.33 | 35.26 | 0 | 26,200 | -1.2 | |
03/08/2022 |
35.70
|
604,700 | 35.54 | 35.78 | 35.06 | 22,300 | 200 | 1.0 | |
02/08/2022 |
35.54
|
629,900 | 35.14 | 35.66 | 34.98 | 11,400 | 0 | 0.5 | |
01/08/2022 |
35.14
|
625,200 | 34.70 | 35.14 | 34.43 | 13,300 | 0 | 0.6 | |
29/07/2022 |
34.70
|
978,300 | 34.70 | 34.90 | 34.35 | 9,300 | 5,000 | 0.2 | |
28/07/2022 |
34.70
|
1,173,400 | 34.35 | 35.18 | 34.11 | 19,200 | 0 | 0.8 | |
27/07/2022 |
34.35
|
432,900 | 34.59 | 34.59 | 33.75 | 0 | 3,100 | -0.1 | |
26/07/2022 |
34.59
|
838,200 | 34.27 | 34.59 | 33.20 | 0 | 124,900 | -5.4 | |
25/07/2022 |
34.27
|
486,300 | 35.62 | 35.62 | 34.27 | 0 | 18,100 | -0.8 | |
22/07/2022 |
35.62
|
517,000 | 36.01 | 36.57 | 35.54 | 7,800 | 500 | -1.9 | |
21/07/2022 |
36.01
|
1,178,200 | 34.59 | 36.29 | 34.66 | 35,000 | 0 | 1.6 | |
20/07/2022 |
34.59
|
1,007,300 | 34.35 | 34.82 | 34.31 | 15,900 | 2,500 | 0.6 | |
19/07/2022 |
34.35
|
240,700 | 34.51 | 34.55 | 33.79 | 100 | 5,100 | -0.2 | |
18/07/2022 |
34.51
|
342,800 | 34.35 | 34.66 | 34.03 | 0 | 10,900 | -0.5 | |
15/07/2022 |
34.35
|
357,600 | 35.30 | 35.30 | 34.35 | 5,900 | 2,600 | 0.1 | |
14/07/2022 |
35.30
|
488,700 | 34.86 | 35.30 | 33.95 | 4,300 | 3,500 | 0.0 | |
13/07/2022 |
34.86
|
362,900 | 34.55 | 34.86 | 33.87 | 8,300 | 100 | 0.4 | |
12/07/2022 |
34.55
|
597,700 | 34.90 | 34.98 | 34.03 | 3,300 | 0 | 0.1 | |
11/07/2022 |
34.90
|
419,700 | 35.14 | 35.14 | 33.83 | 3,100 | 500 | 0.1 | |
08/07/2022 |
35.14
|
561,400 | 34.98 | 35.54 | 34.07 | 200 | 3,000 | 0.1 | |
07/07/2022 |
34.98
|
712,300 | 34.90 | 34.98 | 32.48 | 0 | 0 | 0.0 | |
06/07/2022 |
34.90
|
267,200 | 35.66 | 36.01 | 34.27 | 600 | 0 | 0.0 | |
05/07/2022 |
35.66
|
373,000 | 36.33 | 36.41 | 35.10 | 400 | 1,000 | -0.0 | |
04/07/2022 |
36.33
|
121,200 | 36.89 | 37.12 | 36.25 | 0 | 3,100 | -0.1 | |
01/07/2022 |
36.89
|
320,800 | 36.89 | 36.89 | 34.98 | 500 | 5,000 | -0.2 | |
30/06/2022 |
36.89
|
418,400 | 37.20 | 37.44 | 36.37 | 5,700 | 0 | 0.3 | |
29/06/2022 |
37.20
|
366,500 | 37.68 | 37.68 | 36.41 | 3,300 | 0 | 0.2 | |
28/06/2022 |
37.68
|
678,200 | 37.28 | 37.68 | 35.30 | 5,000 | 7,400 | -0.1 | |
27/06/2022 |
37.28
|
302,600 | 36.89 | 37.60 | 36.89 | 1,700 | 0 | 0.1 | |
24/06/2022 |
36.89
|
532,000 | 35.85 | 37.68 | 34.90 | 0 | 200 | -0.0 | |
23/06/2022 |
35.85
|
1,196,700 | 33.51 | 35.85 | 31.17 | 7,800 | 500 | 0.3 | |
22/06/2022 |
33.51
|
548,300 | 36.01 | 36.01 | 33.51 | 1,900 | 0 | 0.1 | |
21/06/2022 |
36.01
|
412,600 | 38.71 | 38.71 | 36.01 | 2,600 | 1,500 | 0.0 | |
20/06/2022 |
38.71
|
328,200 | 39.66 | 39.98 | 37.92 | 400 | 800 | -0.0 | |
17/06/2022 |
39.66
|
617,600 | 39.90 | 39.90 | 37.28 | 600 | 0 | 0.0 | |
16/06/2022 |
39.90
|
817,800 | 40.06 | 40.22 | 38.83 | 0 | 0 | 0.0 | |
15/06/2022 |
40.06
|
509,400 | 40.06 | 40.38 | 38.12 | 600 | 500 | 0.0 | |
14/06/2022 |
40.06
|
702,700 | 40.85 | 40.85 | 38.95 | 1,400 | 0 | 0.1 | |
13/06/2022 |
40.85
|
891,900 | 41.96 | 41.96 | 39.03 | 600 | 2,800 | -0.1 | |
10/06/2022 |
41.96
|
395,200 | 42.99 | 42.99 | 41.09 | 900 | 1,400 | -0.0 | |
09/06/2022 |
42.99
|
240,100 | 43.39 | 43.55 | 42.44 | 0 | 8,000 | -0.4 | |
08/06/2022 |
43.39
|
867,200 | 43.23 | 44.42 | 42.44 | 2,800 | 0 | 0.2 | |
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
07/06/2022 |
43.23
|
868,400 | 40.69 | 43.23 | 38.55 | 0 | 0 | 0 | |
06/06/2022 |
40.70
|
799,000 | 42.28 | 42.28 | 40.70 | 8,800 | 9,400 | -0.0 | |
03/06/2022 |
42.28
|
797,100 | 42.77 | 43.04 | 41.32 | 300 | 2,200 | -0.1 | |
02/06/2022 |
42.77
|
1,491,800 | 41.25 | 43.80 | 41.25 | 39,500 | 0 | 2.4 | |
01/06/2022 |
41.25
|
542,000 | 41.52 | 41.59 | 40.49 | 5,800 | 0 | 0.3 | |
31/05/2022 |
41.52
|
899,700 | 41.39 | 42.08 | 40.56 | 13,900 | 1,000 | 0.8 | |
30/05/2022 |
41.39
|
574,900 | 41.87 | 41.94 | 40.90 | 2,800 | 5,100 | -0.1 | |
27/05/2022 |
41.87
|
581,500 | 41.87 | 42.35 | 41.32 | 100 | 0 | 0.0 | |
26/05/2022 |
41.87
|
451,100 | 41.39 | 42.01 | 41.32 | 1,200 | 0 | 0.1 | |
25/05/2022 |
41.39
|
785,800 | 40.70 | 41.46 | 40.14 | 5,800 | 0 | 0.3 | |
24/05/2022 |
40.70
|
390,000 | 40.63 | 40.70 | 38.83 | 1,400 | 100 | 0.1 | |
23/05/2022 |
40.63
|
489,900 | 40.70 | 40.70 | 38.63 | 1,200 | 1,500 | -0.0 | |
20/05/2022 |
40.70
|
353,000 | 40.70 | 40.97 | 39.80 | 1,300 | 4,700 | -0.2 | |
19/05/2022 |
40.70
|
214,000 | 40.70 | 40.70 | 39.32 | 1,100 | 3,200 | -0.1 | |
18/05/2022 |
40.70
|
522,300 | 41.94 | 42.08 | 40.63 | 3,900 | 400 | 0.2 | |
17/05/2022 |
41.94
|
544,900 | 39.32 | 41.94 | 36.70 | 10,500 | 0 | 0.6 | |
16/05/2022 |
39.32
|
801,600 | 39.25 | 40.21 | 37.59 | 400 | 8,700 | -0.5 | |
13/05/2022 |
39.25
|
518,800 | 42.15 | 42.15 | 39.25 | 8,800 | 9,100 | -0.0 | |
12/05/2022 |
42.15
|
289,900 | 45.25 | 45.25 | 42.15 | 800 | 0 | 0.0 | |
11/05/2022 |
45.25
|
467,800 | 45.11 | 45.53 | 44.15 | 200 | 3,000 | -0.2 | |
10/05/2022 |
45.11
|
1,151,100 | 43.66 | 45.11 | 40.63 | 9,700 | 100 | 0.6 | |
09/05/2022 |
43.66
|
520,400 | 46.90 | 46.90 | 43.66 | 4,700 | 8,400 | -0.2 | |
06/05/2022 |
46.90
|
605,000 | 48.28 | 48.28 | 45.87 | 5,900 | 6,900 | -0.1 | |
05/05/2022 |
48.28
|
435,600 | 48.90 | 49.18 | 47.46 | 1,200 | 1,900 | -0.1 | |
04/05/2022 |
48.90
|
403,400 | 48.97 | 49.18 | 47.66 | 6,900 | 19,000 | -0.8 | |
29/04/2022 |
48.97
|
691,500 | 48.08 | 48.97 | 47.18 | 8,400 | 1,500 | 0.5 | |
28/04/2022 |
48.08
|
300,200 | 48.28 | 48.77 | 47.25 | 100 | 0 | 0.0 | |
27/04/2022 |
48.28
|
475,500 | 48.28 | 48.97 | 45.87 | 100 | 0 | 0.0 |