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) |
-0.30 | -0.87% | 150,300 | 0 | 0 |
33.95
35.80
34
|
2 tháng
(2024-07-22) |
-3.90 | -10.29% | 279,900 | 0 | 0 |
33.95
38
34
|
3 tháng
(2024-06-20) |
-5.50 | -13.92% | 711,200 | -3,500 | -0.2 |
33.95
40.50
34
|
6 tháng
(2024-03-22) |
1.42 | 4.35% | 1,540,800 | -26,200 | -1.0 |
31.12
40.50
34
|
12 tháng
(2023-09-25) |
4.91 | 16.89% | 1,748,800 | -26,200 | -1.0 |
27.84
40.50
34
|
24 tháng
(2022-09-29) |
8.77 | 34.76% | 1,971,200 | -27,202 | -1.1 |
22.74
40.50
34
|
36 tháng
(2021-10-04) |
7.95 | 30.53% | 2,644,600 | -43,202 | -1.7 |
22.74
40.50
34
|
60 tháng
(2019-10-15) |
14.15 | 71.29% | 4,387,860 | -16,992 | -0.6 |
18.24
40.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
34
|
900 | 34.60 | 34.60 | 34 | 0 | 0 | 0 | |
17/09/2024 |
33.95
|
100 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
16/09/2024 |
33.95
|
125,000 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
13/09/2024 |
34.80
|
600 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
12/09/2024 |
34.90
|
1,800 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
11/09/2024 |
34.90
|
1,400 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
10/09/2024 |
35
|
400 | 34 | 35 | 34 | 0 | 0 | 0 | |
09/09/2024 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
06/09/2024 |
34.30
|
1,000 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
05/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
04/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
30/08/2024 |
35.50
|
800 | 35.80 | 35.80 | 35.50 | 0 | 0 | 0 | |
29/08/2024 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
28/08/2024 |
35.80
|
100 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
27/08/2024 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
26/08/2024 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
23/08/2024 |
34.50
|
5,000 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
22/08/2024 |
34.50
|
300 | 34.45 | 34.50 | 34.45 | 0 | 0 | 0 | |
21/08/2024 |
34.30
|
100 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
20/08/2024 |
34.30
|
11,100 | 33.10 | 34.30 | 33.10 | 0 | 0 | 0 | |
19/08/2024 |
34.30
|
1,600 | 34.30 | 34.50 | 34.30 | 0 | 0 | 0 | |
16/08/2024 |
34.30
|
200 | 34.20 | 34.30 | 34.20 | 0 | 0 | 0 | |
15/08/2024 |
34.90
|
3,400 | 34 | 35 | 34 | 0 | 0 | 0 | |
14/08/2024 |
34.50
|
400 | 35 | 35 | 34.50 | 0 | 0 | 0 | |
13/08/2024 |
35.30
|
13,300 | 35.50 | 35.50 | 33.50 | 0 | 0 | 0 | |
12/08/2024 |
35.50
|
24,300 | 35.50 | 35.50 | 35.30 | 0 | 0 | 0 | |
09/08/2024 |
35.50
|
1,200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
08/08/2024 |
35.50
|
2,200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
07/08/2024 |
35.50
|
1,000 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
06/08/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
05/08/2024 |
35.50
|
1,200 | 36 | 36 | 35.50 | 0 | 0 | 0 | |
02/08/2024 |
36
|
800 | 36.50 | 36.50 | 36 | 0 | 0 | 0 | |
01/08/2024 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
31/07/2024 |
38
|
900 | 37 | 38 | 36 | 0 | 0 | 0 | |
30/07/2024 |
37
|
300 | 37 | 37 | 37 | 0 | 0 | 0 | |
29/07/2024 |
37.70
|
10,400 | 37 | 37.80 | 37 | 0 | 0 | 0 | |
26/07/2024 |
37.50
|
400 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
25/07/2024 |
37.50
|
1,000 | 37.20 | 37.50 | 37.20 | 0 | 0 | 0 | |
24/07/2024 |
37.30
|
100 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 | |
23/07/2024 |
37
|
44,500 | 37 | 37 | 37 | 0 | 0 | 0 | |
22/07/2024 |
37.90
|
23,800 | 38 | 38 | 37.20 | 0 | 0 | 0 | |
19/07/2024 |
37.50
|
7,700 | 37 | 38 | 37 | 0 | 0 | 0 | |
18/07/2024 |
38
|
11,600 | 38.20 | 38.20 | 38 | 0 | 0 | 0 | |
17/07/2024 |
40.05
|
7,000 | 40.40 | 40.40 | 37.80 | 0 | 0 | 0 | |
16/07/2024 |
40.40
|
33,000 | 40 | 40.50 | 39.70 | 0 | 0 | 0 | |
15/07/2024 |
40.50
|
6,000 | 38.05 | 40.50 | 38.05 | 0 | 0 | 0 | |
12/07/2024 |
38
|
1,500 | 37.80 | 38 | 37.80 | 0 | 0 | 0 | |
11/07/2024 |
37.80
|
4,500 | 37.50 | 38 | 37.50 | 0 | 0 | 0 | |
10/07/2024 |
37.50
|
15,800 | 37.80 | 37.80 | 37.50 | 0 | 0 | 0 | |
09/07/2024 |
37.60
|
7,600 | 38 | 38.20 | 37.50 | 0 | 0 | 0 | |
08/07/2024 |
38.45
|
21,300 | 38.20 | 39.50 | 37.15 | 0 | 0 | 0 | |
05/07/2024 |
39.90
|
600 | 38 | 39.90 | 38 | 0 | 0 | 0 | |
04/07/2024 |
38.50
|
5,300 | 40.80 | 40.80 | 38.50 | 0 | 0 | 0 | |
03/07/2024 |
38.50
|
4,600 | 38.50 | 38.50 | 38 | 0 | 0 | 0 | |
02/07/2024 |
38.75
|
4,000 | 38.75 | 38.75 | 36.75 | 0 | 0 | 0 | |
01/07/2024 |
38.95
|
700 | 39 | 39 | 37 | 0 | 0 | 0 | |
28/06/2024 |
37
|
66,400 | 38.50 | 38.50 | 37 | 0 | 0 | 0 | |
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
27/06/2024 |
38.50
|
51,900 | 39 | 39 | 38.45 | 0 | 0 | 0 | |
26/06/2024 |
38.46
|
9,100 | 38.33 | 38.50 | 37.50 | 0 | 1,300 | -0.1 | |
25/06/2024 |
38.33
|
15,300 | 37.67 | 38.33 | 37.08 | 0 | 2,200 | -0.1 | |
24/06/2024 |
37.92
|
25,800 | 38.67 | 38.67 | 37.92 | 0 | 0 | 0 | |
21/06/2024 |
39.08
|
34,400 | 39.17 | 39.17 | 38.63 | 0 | 0 | 0 | |
20/06/2024 |
39.50
|
97,200 | 40.67 | 40.67 | 39.17 | 0 | 0 | 0 | |
19/06/2024 |
38.42
|
111,200 | 35.92 | 38.42 | 35.92 | 0 | 0 | 0 | |
18/06/2024 |
35.92
|
44,200 | 36.92 | 36.92 | 34.33 | 0 | 0 | 0 | |
17/06/2024 |
36.92
|
700 | 37.50 | 37.50 | 36.92 | 0 | 0 | 0 | |
14/06/2024 |
37.08
|
78,900 | 37.92 | 37.92 | 36.75 | 0 | 0 | 0 | |
13/06/2024 |
35.46
|
149,300 | 33.17 | 35.46 | 33.17 | 0 | 0 | 0 | |
12/06/2024 |
33.17
|
6,800 | 32.92 | 33.17 | 32.75 | 0 | 0 | 0 | |
11/06/2024 |
33.33
|
9,400 | 33.17 | 33.33 | 33.17 | 0 | 0 | 0 | |
10/06/2024 |
33.33
|
115,100 | 32.92 | 34.17 | 32.92 | 0 | 0 | 0 | |
07/06/2024 |
32.92
|
74,100 | 32.71 | 33 | 32.71 | 0 | 0 | 0 | |
06/06/2024 |
32.50
|
20,200 | 32.42 | 32.50 | 32.42 | 0 | 0 | 0 | |
05/06/2024 |
32.42
|
7,400 | 32.33 | 32.42 | 32.33 | 0 | 0 | 0 | |
04/06/2024 |
32.33
|
10,100 | 31.75 | 32.33 | 31.75 | 0 | 0 | 0 | |
03/06/2024 |
32.25
|
1,000 | 32.33 | 32.33 | 32.25 | 0 | 0 | 0 | |
31/05/2024 |
32.33
|
6,400 | 32.08 | 32.33 | 32 | 0 | 0 | 0 | |
30/05/2024 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
29/05/2024 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
28/05/2024 |
32.08
|
36,100 | 32.08 | 32.50 | 32.08 | 0 | 0 | 0 | |
27/05/2024 |
32.08
|
2,300 | 32.50 | 32.50 | 32.08 | 0 | 0 | 0 | |
24/05/2024 |
32.33
|
45,600 | 32.50 | 32.58 | 32.33 | 0 | 22,600 | -0.9 | |
23/05/2024 |
32.50
|
7,500 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
22/05/2024 |
32.50
|
15,200 | 32.50 | 32.58 | 32.08 | 0 | 0 | 0 | |
21/05/2024 |
32.50
|
4,100 | 32.50 | 32.50 | 32.46 | 0 | 0 | 0 | |
20/05/2024 |
32.54
|
100 | 32.54 | 32.54 | 32.54 | 0 | 0 | 0 | |
17/05/2024 |
32.08
|
700 | 32.58 | 32.58 | 31.88 | 0 | 0 | 0 | |
16/05/2024 |
32.58
|
15,100 | 32.46 | 32.58 | 32.46 | 0 | 0 | 0 | |
15/05/2024 |
32.50
|
10,000 | 32.42 | 32.50 | 32.42 | 0 | 0 | 0 | |
14/05/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 100 | -0.0 | |
13/05/2024 |
32.50
|
11,200 | 31.63 | 32.50 | 31.63 | 0 | 0 | 0 | |
10/05/2024 |
31.63
|
2,200 | 33.21 | 33.21 | 31.63 | 0 | 0 | 0 | |
09/05/2024 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
08/05/2024 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
07/05/2024 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
06/05/2024 |
31.63
|
200 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
03/05/2024 |
31.63
|
10,300 | 31.58 | 32.50 | 31.58 | 0 | 0 | 0 | |
02/05/2024 |
32.88
|
100 | 32.88 | 32.88 | 32.88 | 0 | 0 | 0 | |
26/04/2024 |
32.50
|
10,200 | 32.58 | 32.58 | 32.50 | 0 | 0 | 0 | |
25/04/2024 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |