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) |
1.10 | 3.24% | 911,500 | 0 | 0 |
30.50
35.30
35
|
2 tháng
(2024-07-22) |
0.50 | 1.45% | 1,243,300 | 0 | 0 |
30.50
35.30
35
|
3 tháng
(2024-06-20) |
0.05 | 0.14% | 1,594,200 | 0 | 0 |
30.50
40
35
|
6 tháng
(2024-03-22) |
2.50 | 7.69% | 1,937,400 | -500 | -0.0 |
30.50
40
35
|
12 tháng
(2023-09-25) |
13.50 | 62.79% | 2,568,700 | -500 | -0.0 |
19.60
40
35
|
24 tháng
(2022-09-29) |
19.50 | 125.81% | 2,690,902 | 0 | -0.0 |
14
40
35
|
36 tháng
(2021-10-04) |
23.90 | 215.32% | 2,783,472 | 0 | -0.0 |
9.89
40
35
|
60 tháng
(2019-10-15) |
30.29 | 643.27% | 2,851,172 | 0 | -0.0 |
4.52
40
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
35
|
256,800 | 38.80 | 38.80 | 34.50 | 0 | 0 | 0 | |
17/09/2024 |
34
|
38,800 | 38.60 | 38.60 | 33.30 | 0 | 0 | 0 | |
16/09/2024 |
33.90
|
19,400 | 33.80 | 33.90 | 33.50 | 0 | 0 | 0 | |
13/09/2024 |
33.20
|
42,000 | 33.80 | 33.80 | 33.20 | 0 | 0 | 0 | |
12/09/2024 |
33
|
101,800 | 32.80 | 34.90 | 31.30 | 0 | 0 | 0 | |
11/09/2024 |
32.30
|
8,500 | 32.80 | 32.80 | 32.10 | 0 | 0 | 0 | |
10/09/2024 |
32.40
|
7,500 | 33.10 | 33.10 | 32.40 | 0 | 0 | 0 | |
09/09/2024 |
32.50
|
5,200 | 32.60 | 32.80 | 32.50 | 0 | 0 | 0 | |
06/09/2024 |
32.50
|
15,600 | 32 | 33.70 | 32 | 0 | 0 | 0 | |
05/09/2024 |
33.10
|
28,800 | 34 | 34 | 33 | 0 | 0 | 0 | |
04/09/2024 |
34
|
19,600 | 34.90 | 34.90 | 34 | 0 | 0 | 0 | |
30/08/2024 |
35.30
|
270,900 | 31 | 35.40 | 31 | 0 | 0 | 0 | |
29/08/2024 |
30.50
|
6,100 | 31 | 31 | 30.50 | 0 | 0 | 0 | |
28/08/2024 |
30.90
|
9,900 | 31.70 | 31.70 | 30.80 | 0 | 0 | 0 | |
27/08/2024 |
31.50
|
9,200 | 30.50 | 31.80 | 30.50 | 0 | 0 | 0 | |
26/08/2024 |
32
|
300 | 33.70 | 33.70 | 32 | 0 | 0 | 0 | |
23/08/2024 |
31.10
|
6,700 | 31.70 | 31.80 | 31.10 | 0 | 0 | 0 | |
22/08/2024 |
32
|
13,800 | 32.10 | 32.10 | 31.90 | 0 | 0 | 0 | |
21/08/2024 |
32.20
|
7,300 | 33 | 33 | 32.20 | 0 | 0 | 0 | |
20/08/2024 |
32.60
|
15,400 | 34 | 34 | 32.50 | 0 | 0 | 0 | |
19/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
19/08/2024 |
33.90
|
27,900 | 36.90 | 36.90 | 33.30 | 0 | 0 | 0 | |
16/08/2024 |
34.25
|
41,800 | 31.90 | 34.50 | 31.75 | 0 | 0 | 0 | |
15/08/2024 |
32
|
17,600 | 32.50 | 32.50 | 31.50 | 0 | 0 | 0 | |
14/08/2024 |
32.50
|
20,500 | 32.70 | 32.70 | 32.45 | 0 | 0 | 0 | |
13/08/2024 |
32.50
|
27,400 | 32.70 | 32.85 | 32.50 | 0 | 0 | 0 | |
12/08/2024 |
32.50
|
3,500 | 33.75 | 33.75 | 32.50 | 0 | 0 | 0 | |
09/08/2024 |
32.50
|
37,700 | 33.95 | 33.95 | 32.50 | 0 | 0 | 0 | |
08/08/2024 |
32.50
|
15,900 | 32.50 | 32.50 | 32.40 | 0 | 0 | 0 | |
07/08/2024 |
32.75
|
11,000 | 33.40 | 33.40 | 32.75 | 0 | 0 | 0 | |
06/08/2024 |
32.95
|
10,600 | 33.60 | 33.60 | 32.95 | 0 | 0 | 0 | |
05/08/2024 |
32.75
|
12,500 | 34.25 | 34.50 | 32.50 | 0 | 0 | 0 | |
02/08/2024 |
33.50
|
8,400 | 34.40 | 34.40 | 33.25 | 0 | 0 | 0 | |
01/08/2024 |
33
|
12,600 | 34.70 | 34.70 | 33 | 0 | 0 | 0 | |
31/07/2024 |
33.90
|
6,000 | 33.80 | 34.70 | 33.80 | 0 | 0 | 0 | |
30/07/2024 |
33.50
|
9,000 | 34.50 | 34.95 | 33.40 | 0 | 0 | 0 | |
29/07/2024 |
34.25
|
13,700 | 35.40 | 35.40 | 34.15 | 0 | 0 | 0 | |
26/07/2024 |
34.45
|
11,000 | 34.85 | 34.85 | 34.05 | 0 | 0 | 0 | |
25/07/2024 |
34.35
|
300 | 33.40 | 34.35 | 33.40 | 0 | 0 | 0 | |
24/07/2024 |
33.60
|
25,100 | 33.05 | 34.50 | 32.80 | 0 | 0 | 0 | |
23/07/2024 |
33.75
|
11,700 | 35.20 | 35.95 | 33.75 | 0 | 0 | 0 | |
22/07/2024 |
34.50
|
35,500 | 36.40 | 36.50 | 34.50 | 0 | 0 | 0 | |
19/07/2024 |
35.45
|
42,400 | 35.90 | 35.90 | 35.20 | 0 | 0 | 0 | |
18/07/2024 |
38
|
26,900 | 35.90 | 38 | 35.15 | 0 | 0 | 0 | |
17/07/2024 |
36.50
|
13,000 | 38.45 | 38.45 | 36.50 | 0 | 0 | 0 | |
16/07/2024 |
37.20
|
38,500 | 39.90 | 39.90 | 37 | 0 | 0 | 0 | |
15/07/2024 |
38.70
|
2,500 | 41 | 41 | 38.05 | 0 | 0 | 0 | |
12/07/2024 |
39.45
|
10,500 | 38.95 | 39.45 | 38.95 | 0 | 0 | 0 | |
11/07/2024 |
38.85
|
51,300 | 37.35 | 39 | 37.05 | 0 | 0 | 0 | |
10/07/2024 |
37
|
48,000 | 37.25 | 37.25 | 37 | 0 | 0 | 0 | |
09/07/2024 |
39.15
|
100 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 | |
08/07/2024 |
37.50
|
51,000 | 38.75 | 38.75 | 35.70 | 0 | 0 | 0 | |
05/07/2024 |
40
|
10,000 | 39 | 40 | 39 | 0 | 0 | 0 | |
04/07/2024 |
40
|
10,300 | 38.95 | 40 | 38.85 | 0 | 0 | 0 | |
03/07/2024 |
39.50
|
9,800 | 37.25 | 39.50 | 37.25 | 0 | 0 | 0 | |
02/07/2024 |
36.55
|
2,600 | 36.50 | 36.55 | 36.50 | 0 | 0 | 0 | |
01/07/2024 |
36.50
|
2,000 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
28/06/2024 |
36.50
|
2,200 | 37.90 | 37.90 | 36.25 | 0 | 0 | 0 | |
27/06/2024 |
37.90
|
3,200 | 35.75 | 37.90 | 35.75 | 0 | 0 | 0 | |
26/06/2024 |
35.05
|
1,600 | 35.95 | 35.95 | 35.05 | 0 | 0 | 0 | |
25/06/2024 |
35.35
|
5,600 | 35.20 | 35.90 | 34.40 | 0 | 0 | 0 | |
24/06/2024 |
34.75
|
7,000 | 35.30 | 35.30 | 34.75 | 0 | 0 | 0 | |
21/06/2024 |
35.50
|
6,700 | 34.95 | 35.50 | 34.95 | 0 | 0 | 0 | |
20/06/2024 |
34.95
|
5,700 | 33.95 | 34.95 | 33.95 | 0 | 0 | 0 | |
19/06/2024 |
34.70
|
7,200 | 34.25 | 34.70 | 33.50 | 0 | 0 | 0 | |
18/06/2024 |
34.10
|
16,400 | 35 | 35 | 33.55 | 0 | 0 | 0 | |
17/06/2024 |
34.25
|
5,100 | 35 | 35 | 34.20 | 0 | 0 | 0 | |
14/06/2024 |
35
|
5,800 | 35 | 35 | 34 | 0 | 0 | 0 | |
13/06/2024 |
35.40
|
25,500 | 35 | 35.40 | 35 | 0 | 0 | 0 | |
12/06/2024 |
35.15
|
18,900 | 35.50 | 35.50 | 35 | 0 | 0 | 0 | |
11/06/2024 |
35.25
|
28,300 | 35 | 36 | 35 | 0 | 0 | 0 | |
10/06/2024 |
34.70
|
1,000 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
07/06/2024 |
34.75
|
8,200 | 34.50 | 34.75 | 34.50 | 0 | 0 | 0 | |
06/06/2024 |
34.95
|
7,500 | 35 | 35.05 | 34.75 | 0 | 0 | 0 | |
05/06/2024 |
34.95
|
5,500 | 36.25 | 36.25 | 34.95 | 0 | 0 | 0 | |
04/06/2024 |
35.75
|
1,100 | 35 | 36.20 | 35 | 0 | 0 | 0 | |
03/06/2024 |
33.75
|
1,300 | 37.95 | 37.95 | 33.50 | 0 | 0 | 0 | |
31/05/2024 |
33.10
|
3,100 | 33 | 33.25 | 33 | 0 | 0 | 0 | |
30/05/2024 |
33.50
|
1,700 | 33.60 | 33.60 | 33.50 | 0 | 0 | 0 | |
29/05/2024 |
33.80
|
3,900 | 33.65 | 34.50 | 33.65 | 0 | 0 | 0 | |
28/05/2024 |
34.90
|
700 | 33.80 | 34.90 | 33.80 | 0 | 0 | 0 | |
27/05/2024 |
35.20
|
400 | 39.55 | 39.55 | 35.20 | 0 | 0 | 0 | |
24/05/2024 |
34.05
|
3,800 | 37.45 | 37.45 | 34.05 | 0 | 0 | 0 | |
23/05/2024 |
34.45
|
2,300 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
22/05/2024 |
33.75
|
1,000 | 35 | 35 | 33.75 | 0 | 0 | 0 | |
21/05/2024 |
33.60
|
1,700 | 35.45 | 35.45 | 33.60 | 0 | 0 | 0 | |
20/05/2024 |
33.30
|
6,700 | 33.55 | 34.40 | 33.30 | 0 | 0 | 0 | |
17/05/2024 |
33.75
|
100 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
16/05/2024 |
34.50
|
1,500 | 34.80 | 34.80 | 34.50 | 0 | 0 | 0 | |
15/05/2024 |
35.75
|
200 | 35.75 | 35.75 | 35.75 | 0 | 0 | 0 | |
14/05/2024 |
36.15
|
2,200 | 40.60 | 40.60 | 35.95 | 0 | 0 | 0 | |
13/05/2024 |
35.40
|
600 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
10/05/2024 |
34.75
|
3,600 | 34 | 35.20 | 33.50 | 0 | 0 | 0 | |
09/05/2024 |
35
|
400 | 35.10 | 35.10 | 35 | 0 | 0 | 0 | |
08/05/2024 |
35.05
|
4,900 | 35.50 | 35.50 | 33.05 | 0 | 0 | 0 | |
07/05/2024 |
35.10
|
12,400 | 37.45 | 37.45 | 35.10 | 0 | 0 | 0 | |
06/05/2024 |
36.25
|
12,100 | 38.20 | 38.20 | 35.05 | 0 | 0 | 0 | |
03/05/2024 |
38.15
|
0 | 38.15 | 38.15 | 38.15 | 0 | 0 | 0 | |
02/05/2024 |
37
|
4,100 | 42.95 | 42.95 | 37 | 0 | 0 | 0 | |
26/04/2024 |
37.50
|
1,400 | 42.95 | 42.95 | 37.50 | 0 | 0 | 0 | |
25/04/2024 |
38
|
400 | 39.95 | 39.95 | 38 | 0 | 0 | 0 |