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) |
-1.10 | -5.03% | 96,378,100 | -2,752,418 | -58.8 |
20.30
21.85
20.75
|
2 tháng
(2024-07-22) |
-1.35 | -6.11% | 270,918,800 | -4,424,881 | -96.4 |
20.30
22.75
20.75
|
3 tháng
(2024-06-21) |
-2.45 | -10.56% | 481,045,300 | -6,674,352 | -147.1 |
20.30
23.70
20.75
|
6 tháng
(2024-03-25) |
-3.75 | -15.31% | 1,483,014,400 | -18,619,939 | -449.4 |
19.45
25.50
20.75
|
12 tháng
(2023-09-25) |
0.15 | 0.73% | 3,731,521,900 | -34,995,229 | -815.0 |
17.30
25.50
20.75
|
24 tháng
(2022-09-30) |
1.75 | 9.21% | 7,496,214,400 | -32,724,430 | -883.0 |
11
25.90
20.75
|
36 tháng
(2021-10-05) |
-0.13 | -0.64% | 10,760,392,000 | -36,081,252 | -1,063.4 |
11
48.21
20.75
|
60 tháng
(2019-10-16) |
5.31 | 34.41% | 13,122,118,360 | -68,528,812 | -1,811.2 |
9.58
48.21
20.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2017 |
9.91
|
84,535 | 9.71 | 9.91 | 9.71 | 0 | 0 | 0 | |
10/02/2017 |
9.71
|
23,533 | 9.62 | 9.71 | 9.57 | 0 | 0 | 0 | |
09/02/2017 |
9.62
|
49,407 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 | |
08/02/2017 |
9.62
|
26,100 | 9.67 | 9.86 | 9.57 | 0 | 0 | 0 | |
07/02/2017 |
9.67
|
15,947 | 9.57 | 9.76 | 9.62 | 0 | 0 | 0 | |
06/02/2017 |
9.57
|
43,700 | 9.86 | 9.86 | 9.52 | 0 | 0 | 0 | |
03/02/2017 |
9.86
|
34,200 | 10.05 | 10.05 | 9.62 | 0 | 0 | 0 | |
02/02/2017 |
10.05
|
28,800 | 10.10 | 10.10 | 10.00 | 0 | 0 | 0 | |
25/01/2017 |
10.10
|
8,900 | 9.91 | 10.10 | 9.86 | 0 | 0 | 0 | |
24/01/2017 |
9.91
|
23,200 | 9.76 | 9.91 | 9.76 | 0 | 0 | 0 | |
23/01/2017 |
9.76
|
18,510 | 9.67 | 9.76 | 9.71 | 0 | 0 | 0 | |
20/01/2017 |
9.67
|
11,500 | 9.76 | 9.76 | 9.67 | 0 | 0 | 0 | |
19/01/2017 |
9.76
|
19,500 | 9.95 | 10.10 | 9.76 | 0 | 0 | 0 | |
18/01/2017 |
9.95
|
38,000 | 9.62 | 9.95 | 9.71 | 30,000 | 0 | 0.6 | |
17/01/2017 |
9.62
|
42,200 | 9.91 | 9.91 | 9.62 | 0 | 0 | 0 | |
16/01/2017 |
9.91
|
56,900 | 10.10 | 10.10 | 9.86 | 25,000 | 0 | 0.5 | |
13/01/2017 |
10.10
|
62,620 | 10.10 | 10.10 | 10.10 | 50,000 | 0 | 1.1 | |
12/01/2017 |
10.10
|
222,700 | 10.05 | 10.10 | 10.05 | 193,400 | 95,800 | 2.0 | |
11/01/2017 |
10.05
|
161,800 | 10.05 | 10.10 | 10.05 | 150,000 | 0 | 3.1 | |
10/01/2017 |
10.05
|
232,707 | 10.10 | 10.15 | 10.05 | 193,100 | 0 | 4.1 | |
09/01/2017 |
10.10
|
365,403 | 9.95 | 10.10 | 9.86 | 392,800 | 0 | 8.2 | |
06/01/2017 |
9.95
|
223,400 | 10.05 | 10.10 | 9.95 | 200,000 | 0 | 4.2 | |
05/01/2017 |
10.05
|
367,700 | 10.05 | 10.10 | 9.95 | 617,200 | 267,200 | 7.3 | |
04/01/2017 |
10.05
|
250,120 | 9.95 | 10.15 | 9.95 | 228,000 | 0 | 4.8 | |
03/01/2017 |
9.95
|
216,100 | 9.91 | 10.00 | 9.81 | 164,800 | 0 | 3.4 | |
30/12/2016 |
9.91
|
298,800 | 9.76 | 10.10 | 9.62 | 0 | 0 | 0 | |
29/12/2016 |
9.76
|
284,500 | 9.57 | 10.24 | 9.52 | 0 | 0 | 0 | |
28/12/2016 |
9.57
|
101,000 | 9.52 | 9.57 | 9.47 | 0 | 0 | 0 | |
27/12/2016 |
9.52
|
111,810 | 9.38 | 9.52 | 9.38 | 25,000 | 0 | 0.5 | |
26/12/2016 |
9.38
|
583,500 | 9.43 | 9.43 | 9.38 | 0 | 0 | 0 | |
23/12/2016 |
9.43
|
143,000 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 | |
22/12/2016 |
9.47
|
141,015 | 9.57 | 9.57 | 9.47 | 0 | 0 | 0 | |
21/12/2016 |
9.57
|
256,420 | 9.47 | 9.57 | 9.47 | 0 | 0 | 0 | |
20/12/2016 |
9.47
|
378,300 | 9.38 | 9.57 | 9.38 | 0 | 0 | 0 | |
19/12/2016 |
9.38
|
328,700 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 | |
16/12/2016 |
9.33
|
236,400 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 | |
15/12/2016 |
9.33
|
366,900 | 9.33 | 9.33 | 9.28 | 0 | 0 | 0 | |
14/12/2016 |
9.33
|
565,800 | 9.38 | 9.38 | 9.28 | 0 | 0 | 0 | |
13/12/2016 |
9.38
|
397,100 | 9.38 | 9.38 | 9.33 | 0 | 0 | 0 | |
12/12/2016 |
9.38
|
374,500 | 9.43 | 9.43 | 9.38 | 0 | 0 | 0 | |
09/12/2016 |
9.43
|
114,855 | 9.43 | 9.47 | 9.33 | 0 | 0 | 0 | |
08/12/2016 |
9.43
|
142,100 | 9.38 | 9.43 | 9.33 | 0 | 0 | 0 | |
07/12/2016 |
9.38
|
87,700 | 9.47 | 9.47 | 9.28 | 0 | 0 | 0 | |
06/12/2016 |
9.47
|
115,900 | 9.62 | 9.62 | 9.47 | 0 | 0 | 0 | |
05/12/2016 |
9.62
|
59,625 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 | |
02/12/2016 |
9.62
|
105,200 | 9.62 | 9.86 | 9.57 | 0 | 48,000 | -1.0 | |
01/12/2016 |
9.62
|
116,000 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 | |
30/11/2016 |
9.71
|
205,300 | 9.86 | 9.86 | 9.52 | 0 | 0 | 0 | |
29/11/2016 |
9.86
|
32,000 | 9.76 | 9.86 | 9.86 | 0 | 0 | 0 | |
28/11/2016 |
9.76
|
71,500 | 9.81 | 9.86 | 9.76 | 0 | 0 | 0 | |
25/11/2016 |
9.81
|
23,900 | 9.76 | 10.10 | 9.81 | 0 | 0 | 0 | |
24/11/2016 |
9.76
|
86,200 | 9.71 | 11.06 | 9.71 | 0 | 7,500 | -0.2 | |
23/11/2016 |
9.71
|
11,002 | 9.81 | 9.81 | 9.67 | 0 | 500 | -0.0 | |
22/11/2016 |
9.81
|
30,308 | 9.71 | 9.81 | 9.67 | 0 | 7,000 | -0.1 | |
21/11/2016 |
9.71
|
15,200 | 9.71 | 10.00 | 9.71 | 0 | 0 | 0 | |
18/11/2016 |
9.71
|
62,900 | 9.81 | 9.81 | 9.71 | 0 | 35,000 | -0.7 | |
17/11/2016 |
9.81
|
184,800 | 9.86 | 9.86 | 9.76 | 0 | 50,000 | -1.0 | |
16/11/2016 |
9.86
|
52,900 | 9.95 | 9.95 | 9.86 | 0 | 0 | 0 | |
15/11/2016 |
9.95
|
15,300 | 10.10 | 10.10 | 9.86 | 0 | 0 | 0 | |
14/11/2016 |
10.10
|
22,800 | 9.95 | 10.15 | 10.00 | 0 | 0 | 0 | |
11/11/2016 |
9.95
|
81,600 | 10.10 | 10.24 | 9.95 | 0 | 0 | 0 | |
10/11/2016 |
10.10
|
60,800 | 9.86 | 10.10 | 10.00 | 0 | 0 | 0 | |
09/11/2016 |
9.86
|
127,712 | 10.20 | 10.20 | 9.62 | 0 | 0 | 0 | |
08/11/2016 |
10.20
|
47,700 | 9.86 | 10.20 | 9.86 | 0 | 0 | 0 | |
07/11/2016 |
9.86
|
177,900 | 9.67 | 9.86 | 9.67 | 0 | 0 | 0 | |
04/11/2016 |
9.67
|
278,910 | 9.91 | 10.00 | 9.19 | 0 | 0 | 0 | |
03/11/2016 |
9.91
|
18,500 | 10.05 | 10.20 | 9.86 | 0 | 0 | 0 | |
02/11/2016 |
10.05
|
71,600 | 10.24 | 10.34 | 10.05 | 0 | 0 | 0 | |
01/11/2016 |
10.24
|
17,000 | 10.24 | 10.39 | 10.24 | 0 | 0 | 0 | |
31/10/2016 |
10.24
|
59,800 | 10.15 | 10.39 | 10.24 | 0 | 4,800 | -0.1 | |
28/10/2016 |
10.15
|
27,530 | 10.29 | 10.29 | 10.10 | 0 | 0 | 0 | |
27/10/2016 |
10.29
|
37,300 | 10.24 | 10.29 | 10.20 | 0 | 5,200 | -0.1 | |
26/10/2016 |
10.24
|
57,600 | 10.24 | 10.24 | 10.15 | 0 | 5,000 | -0.1 | |
25/10/2016 |
10.24
|
87,700 | 10.20 | 10.24 | 10.05 | 0 | 0 | 0 | |
24/10/2016: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50) | |||||||||
24/10/2016 |
10.20
|
24,000 | 10.07 | 10.34 | 10.10 | 0 | 0 | 0 | |
21/10/2016 |
10.07
|
330,800 | 10.16 | 10.16 | 9.89 | 0 | 0 | 0 | |
20/10/2016 |
10.16
|
296,300 | 10.16 | 10.16 | 10.11 | 0 | 0 | 0 | |
19/10/2016 |
10.16
|
262,100 | 10.16 | 10.20 | 10.11 | 0 | 0 | 0 | |
18/10/2016 |
10.16
|
848,100 | 10.16 | 10.20 | 10.11 | 0 | 85,000 | -1.9 | |
17/10/2016 |
10.16
|
194,100 | 10.20 | 10.20 | 10.07 | 0 | 0 | 0 | |
14/10/2016 |
10.20
|
76,500 | 10.16 | 10.20 | 10.11 | 0 | 0 | 0 | |
13/10/2016 |
10.16
|
143,400 | 10.02 | 10.38 | 10.07 | 0 | 0 | 0 | |
12/10/2016 |
10.02
|
92,100 | 9.93 | 10.07 | 9.89 | 0 | 0 | 0 | |
11/10/2016 |
9.93
|
418,800 | 9.84 | 9.93 | 9.84 | 167,200 | 0 | 3.7 | |
10/10/2016 |
9.84
|
425,200 | 9.89 | 9.89 | 9.84 | 0 | 0 | 0 | |
07/10/2016 |
9.89
|
498,000 | 9.93 | 9.98 | 9.80 | 45,200 | 119,900 | -1.6 | |
06/10/2016 |
9.93
|
249,500 | 9.89 | 9.98 | 9.89 | 54,800 | 51,000 | 0.1 | |
05/10/2016 |
9.89
|
235,900 | 9.89 | 9.93 | 9.84 | 0 | 46,000 | -1.0 | |
04/10/2016 |
9.89
|
353,000 | 9.93 | 9.93 | 9.66 | 0 | 0 | 0 | |
03/10/2016 |
9.93
|
208,500 | 9.89 | 10.16 | 9.84 | 0 | 0 | 0 | |
30/09/2016 |
9.89
|
486,600 | 9.80 | 10.52 | 9.75 | 0 | 0 | 0 | |
29/09/2016 |
9.80
|
168,300 | 9.75 | 9.84 | 9.71 | 0 | 0 | 0 | |
28/09/2016 |
9.75
|
174,200 | 9.71 | 9.75 | 9.71 | 0 | 0 | 0 | |
27/09/2016 |
9.71
|
255,600 | 9.71 | 9.80 | 9.66 | 0 | 0 | 0 | |
26/09/2016 |
9.71
|
58,400 | 9.80 | 9.89 | 9.71 | 0 | 0 | 0 | |
23/09/2016 |
9.80
|
501,200 | 9.66 | 11.01 | 9.80 | 0 | 0 | 0 | |
22/09/2016 |
9.66
|
476,000 | 9.44 | 10.79 | 9.44 | 0 | 0 | 0 | |
21/09/2016 |
9.44
|
207,500 | 9.44 | 9.48 | 9.30 | 0 | 0 | 0 | |
20/09/2016 |
9.44
|
193,400 | 9.39 | 9.53 | 9.35 | 0 | 0 | 0 | |
19/09/2016 |
9.39
|
131,100 | 9.21 | 9.53 | 9.30 | 0 | 4,000 | -0.1 |