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) |
-1.08 | -3.03% | 111,775,100 | -8,755,359 | -342.5 |
32.50
37.31
34.50
|
2 tháng
(2024-07-22) |
-1.60 | -4.44% | 178,755,900 | -4,395,446 | -147.0 |
31.11
37.31
34.50
|
3 tháng
(2024-06-20) |
-2.63 | -7.09% | 251,168,300 | -2,622,812 | -66.1 |
31.11
37.31
34.50
|
6 tháng
(2024-03-22) |
-6.44 | -15.74% | 607,080,100 | -22,756,444 | -1,094.1 |
31.11
41.02
34.50
|
12 tháng
(2023-09-25) |
3.43 | 11.04% | 1,425,183,700 | -28,330,045 | -1,315.1 |
24.86
41.17
34.50
|
24 tháng
(2022-09-29) |
13.53 | 64.54% | 2,865,637,500 | 3,761,353 | -560.0 |
12.89
41.17
34.50
|
36 tháng
(2021-10-04) |
3.81 | 12.42% | 3,865,318,300 | -6,178,525 | -966.7 |
12.89
44.41
34.50
|
60 tháng
(2019-10-15) |
25.92 | 302.18% | 4,591,265,090 | -38,544,551 | -2,277.3 |
3.49
44.41
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
34.50
|
9,736,200 | 34.20 | 34.95 | 34.10 | 286,818 | 681,700 | -13.6 | |
17/09/2024 |
34.15
|
6,255,800 | 32.60 | 34.15 | 32.55 | 317,507 | 367,600 | -1.7 | |
16/09/2024 |
32.50
|
5,208,700 | 33.70 | 33.70 | 32.50 | 0 | 0 | 0 | |
13/09/2024 |
33.40
|
6,399,800 | 33.55 | 34 | 33.20 | 250,000 | 2,798,900 | -85.5 | |
12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
12/09/2024 |
33.40
|
6,129,900 | 34.45 | 35 | 33.40 | 108,640 | 1,801,470 | -57.6 | |
11/09/2024 |
33.69
|
6,398,800 | 34.08 | 34.08 | 33.65 | 533,800 | 1,185,900 | -28.6 | |
10/09/2024 |
34
|
4,564,100 | 34.73 | 34.77 | 34 | 905,326 | 55,400 | 37.9 | |
09/09/2024 |
34.50
|
2,501,200 | 34.96 | 35 | 34.46 | 550,500 | 939,813 | -17.5 | |
06/09/2024 |
35
|
3,653,800 | 34.54 | 35 | 34.23 | 608,600 | 893,902 | -12.4 | |
05/09/2024 |
34.62
|
7,440,800 | 35.35 | 35.73 | 34.50 | 25,600 | 1,650,200 | -74.4 | |
04/09/2024 |
35.31
|
3,839,900 | 35.31 | 35.65 | 35.15 | 99,800 | 1,010,000 | -41.8 | |
30/08/2024 |
35.73
|
6,321,500 | 35.62 | 35.85 | 35.23 | 568,380 | 1,779,600 | -55.7 | |
29/08/2024 |
35.62
|
9,623,400 | 36.77 | 36.96 | 35.54 | 337,500 | 2,257,700 | -90.3 | |
28/08/2024 |
36.69
|
5,981,600 | 36.88 | 37.04 | 36.15 | 184,400 | 94,105 | 4.3 | |
27/08/2024 |
36.96
|
3,495,500 | 36.92 | 37.46 | 36.77 | 461,500 | 451,740 | 0.5 | |
26/08/2024 |
37.31
|
7,159,700 | 36.92 | 37.54 | 36.54 | 1,254,300 | 71,000 | 57.0 | |
23/08/2024 |
36.54
|
3,547,900 | 36.42 | 36.92 | 35.96 | 207,500 | 80,800 | 6.0 | |
22/08/2024 |
36.42
|
2,953,400 | 36.31 | 36.42 | 36.04 | 101,200 | 104,600 | -0.1 | |
21/08/2024 |
36.23
|
3,561,400 | 35.54 | 36.35 | 35.54 | 506,700 | 45,400 | 21.6 | |
20/08/2024 |
35.77
|
4,657,800 | 35.58 | 36.15 | 35.27 | 187,600 | 69,000 | 5.5 | |
19/08/2024 |
35.58
|
2,343,900 | 36.15 | 36.15 | 35.50 | 106,000 | 47,600 | 2.7 | |
16/08/2024 |
35.96
|
6,641,800 | 34.31 | 36.08 | 34.23 | 1,182,900 | 97,100 | 50.4 | |
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
15/08/2024 |
34.12
|
1,587,200 | 34.62 | 34.81 | 33.92 | 133,800 | 36,100 | 4.3 | |
14/08/2024 |
34.54
|
2,362,700 | 35.07 | 35.07 | 34.39 | 101,200 | 136,100 | -1.6 | |
13/08/2024 |
34.92
|
3,265,400 | 35.03 | 35.03 | 34.00 | 774,200 | 231,800 | 24.7 | |
12/08/2024 |
35.00
|
2,460,000 | 34.31 | 35.00 | 34.16 | 450,200 | 270,200 | 8.3 | |
09/08/2024 |
34.54
|
5,778,200 | 33.28 | 34.61 | 33.05 | 1,372,500 | 30,800 | 59.9 | |
08/08/2024 |
33.05
|
2,313,900 | 32.78 | 33.51 | 32.59 | 301,100 | 47,500 | 10.9 | |
07/08/2024 |
33.24
|
1,511,100 | 32.94 | 33.39 | 32.40 | 450,000 | 22,700 | 18.6 | |
06/08/2024 |
32.78
|
4,594,000 | 31.95 | 33.09 | 31.26 | 1,065,900 | 549,000 | 22.5 | |
05/08/2024 |
31.11
|
5,147,900 | 32.25 | 32.82 | 31.11 | 7,600 | 489,900 | -20.3 | |
02/08/2024 |
33.09
|
3,360,700 | 31.53 | 33.55 | 31.41 | 183,500 | 51,400 | 5.6 | |
01/08/2024 |
32.10
|
5,979,100 | 34.20 | 34.20 | 32.02 | 566,800 | 85,700 | 20.3 | |
31/07/2024 |
33.93
|
1,529,300 | 34.04 | 34.61 | 33.78 | 79,200 | 91,500 | -0.5 | |
30/07/2024 |
33.93
|
1,470,300 | 34.42 | 34.65 | 33.93 | 2,400 | 43,087 | -1.8 | |
29/07/2024 |
34.46
|
1,267,700 | 34.69 | 34.84 | 34.46 | 97,700 | 44,000 | 2.5 | |
26/07/2024 |
34.35
|
1,506,000 | 34.04 | 34.35 | 34.00 | 127,700 | 92,700 | 1.6 | |
25/07/2024 |
34.00
|
2,235,200 | 34.16 | 34.23 | 33.55 | 15,700 | 257,600 | -10.8 | |
24/07/2024 |
34.16
|
6,226,700 | 34.92 | 35.11 | 33.47 | 143,400 | 55,100 | 3.9 | |
23/07/2024 |
35.07
|
3,376,600 | 36.22 | 36.37 | 35.07 | 7,800 | 134,100 | -6.0 | |
22/07/2024 |
36.10
|
4,367,000 | 36.52 | 36.86 | 35.95 | 119,100 | 56,400 | 3.0 | |
19/07/2024 |
36.22
|
3,058,700 | 36.06 | 36.60 | 35.99 | 11,900 | 121,200 | -5.2 | |
18/07/2024 |
36.33
|
2,236,100 | 35.80 | 36.33 | 35.45 | 4,600 | 38,100 | -1.6 | |
17/07/2024 |
35.76
|
4,293,400 | 36.75 | 36.90 | 35.38 | 43,900 | 30,700 | 0.6 | |
16/07/2024 |
36.52
|
3,394,400 | 36.64 | 36.98 | 36.48 | 51,900 | 25,500 | 1.3 | |
15/07/2024 |
36.64
|
1,790,600 | 36.60 | 36.86 | 36.52 | 1,600 | 19,100 | -0.8 | |
12/07/2024 |
36.52
|
2,451,000 | 36.75 | 36.90 | 36.29 | 42,600 | 75,000 | -1.6 | |
11/07/2024 |
36.60
|
4,746,300 | 36.44 | 36.94 | 36.18 | 0 | 0 | 0 | |
10/07/2024 |
35.99
|
2,352,800 | 36.60 | 36.60 | 35.99 | 103,600 | 176,700 | -3.5 | |
09/07/2024 |
36.60
|
4,239,800 | 36.14 | 36.71 | 35.99 | 102,200 | 94,900 | 0.3 | |
08/07/2024 |
35.99
|
1,936,300 | 36.06 | 36.44 | 35.87 | 2,400 | 128,700 | -6.1 | |
05/07/2024 |
35.91
|
1,933,200 | 36.25 | 36.37 | 35.72 | 6,400 | 11,200 | -0.2 | |
04/07/2024 |
36.06
|
1,914,000 | 36.03 | 36.52 | 35.80 | 4,300 | 19,600 | -0.7 | |
03/07/2024 |
35.99
|
2,180,200 | 36.10 | 36.29 | 35.91 | 503,000 | 205,000 | 14.2 | |
02/07/2024 |
35.95
|
1,924,200 | 35.95 | 36.33 | 35.83 | 4,100 | 173,100 | -8.0 | |
01/07/2024 |
35.95
|
2,758,100 | 35.19 | 36.03 | 35.15 | 1,007,900 | 180,700 | 38.8 | |
28/06/2024 |
35.15
|
3,801,000 | 35.03 | 35.91 | 35.00 | 115,700 | 106,135 | 0.4 | |
27/06/2024 |
35.03
|
1,806,000 | 35.30 | 35.45 | 35.00 | 23,600 | 21,800 | 0.1 | |
26/06/2024 |
35.30
|
2,558,500 | 35.53 | 35.61 | 34.69 | 10,000 | 167,351 | -7.3 | |
25/06/2024 |
35.61
|
4,327,300 | 34.84 | 35.61 | 34.73 | 1,978,100 | 114,051 | 86.3 | |
24/06/2024 |
34.69
|
11,061,000 | 36.37 | 36.75 | 34.69 | 431,100 | 401,800 | 1.1 | |
21/06/2024 |
36.75
|
4,412,500 | 37.36 | 37.36 | 36.75 | 9,900 | 507,900 | -24.0 | |
20/06/2024 |
37.13
|
3,237,000 | 37.40 | 37.66 | 36.83 | 4,200 | 71,829 | -3.3 | |
19/06/2024 |
37.40
|
4,870,900 | 37.13 | 37.89 | 36.90 | 23,441 | 363,600 | -16.7 | |
18/06/2024 |
37.05
|
3,231,400 | 37.36 | 37.66 | 37.05 | 5,000 | 74,600 | -3.4 | |
17/06/2024 |
37.09
|
4,001,100 | 37.32 | 37.66 | 36.98 | 114,600 | 82,200 | 1.6 | |
14/06/2024 |
37.36
|
9,748,400 | 38.88 | 39.34 | 37.36 | 147,200 | 1,035,200 | -45.1 | |
13/06/2024 |
38.66
|
5,382,300 | 39.27 | 39.27 | 38.66 | 0 | 0 | 0 | |
12/06/2024 |
39.04
|
4,317,900 | 38.88 | 39.27 | 38.50 | 29,974 | 92,800 | -3.2 | |
11/06/2024 |
38.88
|
13,002,100 | 37.17 | 38.88 | 37.02 | 803,300 | 1,592,600 | -39.8 | |
10/06/2024 |
37.05
|
3,794,400 | 37.05 | 37.51 | 36.98 | 58,447 | 658,900 | -29.3 | |
07/06/2024 |
36.86
|
2,581,400 | 37.13 | 37.40 | 36.75 | 0 | 31,500 | -1.5 | |
06/06/2024 |
36.83
|
3,805,900 | 37.32 | 37.47 | 36.60 | 75,000 | 92,500 | -0.8 | |
05/06/2024 |
37.17
|
4,278,200 | 37.47 | 37.89 | 37.17 | 5,300 | 200 | 0.3 | |
04/06/2024 |
37.44
|
3,808,100 | 37.05 | 37.66 | 36.98 | 121,800 | 12,300 | 5.4 | |
03/06/2024 |
36.98
|
4,023,000 | 36.67 | 37.17 | 36.60 | 86,900 | 6,670 | 3.9 | |
31/05/2024 |
36.22
|
2,738,900 | 36.44 | 36.79 | 36.22 | 129,100 | 369,000 | -11.5 | |
30/05/2024 |
36.37
|
5,531,300 | 36.44 | 36.75 | 35.76 | 1,200 | 967,430 | -45.8 | |
29/05/2024 |
37.05
|
3,826,100 | 37.21 | 37.51 | 36.37 | 99,200 | 704,944 | -29.3 | |
28/05/2024 |
37.21
|
6,299,000 | 36.44 | 37.32 | 36.44 | 225,700 | 303,400 | -3.8 | |
27/05/2024 |
36.25
|
4,765,900 | 36.56 | 36.94 | 36.14 | 66,494 | 914,000 | -40.6 | |
24/05/2024 |
36.56
|
9,856,900 | 37.74 | 38.12 | 35.83 | 3,500 | 692,200 | -33.4 | |
23/05/2024 |
38.12
|
6,339,300 | 37.97 | 38.20 | 36.67 | 100,800 | 0 | 4.9 | |
22/05/2024 |
38.12
|
8,228,600 | 38.88 | 39.49 | 38.05 | 21,700 | 252,400 | -11.6 | |
21/05/2024 |
38.73
|
5,080,200 | 38.27 | 38.73 | 37.82 | 25,700 | 165,944 | -7.0 | |
20/05/2024 |
38.27
|
9,166,100 | 37.82 | 38.73 | 37.63 | 55,500 | 361,800 | -15.4 | |
17/05/2024 |
37.51
|
5,004,600 | 37.25 | 37.97 | 37.09 | 700 | 245,000 | -12.0 | |
16/05/2024 |
37.17
|
4,261,000 | 37.59 | 37.63 | 37.13 | 249,300 | 104,800 | 7.0 | |
15/05/2024 |
37.02
|
7,971,700 | 36.37 | 37.51 | 36.37 | 200,300 | 1,051,300 | -40.9 | |
14/05/2024 |
36.33
|
3,254,400 | 36.60 | 36.86 | 36.29 | 22,800 | 1,052,700 | -49.3 | |
13/05/2024 |
36.52
|
3,939,900 | 36.64 | 37.02 | 36.25 | 272,700 | 854,200 | -27.8 | |
10/05/2024 |
36.41
|
4,183,900 | 36.60 | 36.75 | 36.06 | 25,000 | 958,800 | -44.5 | |
09/05/2024 |
36.60
|
5,622,500 | 37.02 | 37.21 | 36.22 | 6,600 | 1,287,600 | -61.7 | |
08/05/2024 |
36.98
|
5,317,000 | 36.14 | 37.32 | 36.14 | 156,000 | 236,600 | -3.9 | |
07/05/2024 |
36.60
|
4,331,300 | 37.13 | 37.13 | 36.41 | 46,000 | 199,300 | -7.4 | |
06/05/2024 |
36.98
|
5,341,600 | 36.10 | 37.32 | 35.95 | 259,100 | 146,000 | 5.4 | |
03/05/2024 |
35.61
|
4,295,500 | 35.83 | 36.29 | 35.53 | 271,300 | 80,900 | 9.0 | |
02/05/2024 |
35.34
|
4,282,300 | 35.83 | 35.87 | 34.84 | 114,800 | 683,800 | -26.4 | |
26/04/2024 |
35.83
|
4,847,400 | 35.45 | 36.14 | 35.11 | 1,107,000 | 510,700 | 28.1 | |
25/04/2024 |
35.83
|
3,723,400 | 36.14 | 36.22 | 35.68 | 137,400 | 270,200 | -6.2 |