Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
12.13
|
60,760 | 12.13 | 12.31 | 11.48 | 750 | 0 | 0.0 | |
13/02/2017 |
12.13
|
40,650 | 12.13 | 12.49 | 11.94 | 0 | 150 | -0.0 | |
10/02/2017 |
12.13
|
42,150 | 12.13 | 12.49 | 11.94 | 0 | 30 | -0.0 | |
09/02/2017 |
12.13
|
12,280 | 12.40 | 12.68 | 12.13 | 100 | 0 | 0.0 | |
08/02/2017 |
12.40
|
13,510 | 12.13 | 12.86 | 11.94 | 0 | 5,000 | -0.1 | |
07/02/2017 |
12.13
|
126,930 | 12.68 | 12.68 | 11.94 | 0 | 5,000 | -0.1 | |
06/02/2017 |
12.68
|
84,860 | 13.14 | 13.14 | 12.22 | 3,100 | 6,180 | -0.0 | |
03/02/2017 |
13.14
|
9,930 | 13.23 | 13.23 | 12.86 | 10 | 3,000 | -0.0 | |
02/02/2017 |
13.23
|
16,010 | 13.32 | 13.32 | 12.68 | 2,070 | 3,260 | -0.0 | |
25/01/2017 |
13.32
|
15,280 | 13.32 | 13.60 | 12.86 | 3,000 | 0 | 0.0 | |
24/01/2017 |
13.32
|
7,060 | 13.23 | 13.32 | 12.95 | 0 | 0 | 0 | |
23/01/2017 |
13.23
|
17,680 | 13.32 | 13.32 | 12.68 | 8,120 | 0 | 0.1 | |
20/01/2017 |
13.32
|
30,130 | 13.32 | 13.69 | 13.14 | 4,940 | 0 | 0.1 | |
19/01/2017 |
13.32
|
18,600 | 13.50 | 13.73 | 13.32 | 3,050 | 1,150 | 0.0 | |
18/01/2017 |
13.50
|
21,570 | 13.96 | 13.96 | 13.50 | 770 | 0 | 0.0 | |
17/01/2017 |
13.96
|
30,970 | 13.96 | 14.06 | 13.60 | 0 | 0 | 0 | |
16/01/2017 |
13.96
|
4,600 | 13.96 | 14.38 | 13.50 | 0 | 0 | 0 | |
13/01/2017 |
13.96
|
22,140 | 14.42 | 14.88 | 13.87 | 0 | 0 | 0 | |
12/01/2017 |
14.42
|
124,980 | 13.50 | 14.42 | 13.60 | 0 | 0 | 0 | |
11/01/2017 |
13.50
|
13,350 | 13.32 | 13.78 | 13.05 | 0 | 1,620 | -0.0 | |
10/01/2017 |
13.32
|
26,140 | 13.32 | 13.64 | 13.32 | 0 | 0 | 0 | |
09/01/2017 |
13.32
|
13,200 | 13.23 | 13.78 | 13.23 | 0 | 0 | 0 | |
06/01/2017 |
13.23
|
20,760 | 13.50 | 13.50 | 13.05 | 3,000 | 0 | 0.0 | |
05/01/2017 |
13.50
|
9,700 | 13.69 | 13.69 | 13.14 | 0 | 0 | 0 | |
04/01/2017 |
13.69
|
29,920 | 13.41 | 13.69 | 13.32 | 2,000 | 9,000 | -0.1 | |
03/01/2017 |
13.41
|
25,490 | 13.14 | 13.50 | 12.59 | 110 | 660 | -0.0 | |
30/12/2016 |
13.14
|
46,660 | 13.87 | 13.87 | 12.95 | 1,060 | 0 | 0.0 | |
29/12/2016 |
13.87
|
20,030 | 14.15 | 14.52 | 13.41 | 0 | 0 | 0 | |
28/12/2016 |
14.15
|
11,860 | 14.33 | 14.70 | 13.78 | 5,000 | 0 | 0.1 | |
27/12/2016 |
14.33
|
78,840 | 13.41 | 14.33 | 13.78 | 3,730 | 360 | 0.1 | |
26/12/2016 |
13.41
|
22,090 | 12.86 | 13.41 | 12.86 | 7,910 | 0 | 0.1 | |
23/12/2016 |
12.86
|
11,310 | 13.32 | 13.60 | 12.86 | 0 | 0 | 0 | |
22/12/2016 |
13.32
|
12,870 | 13.87 | 14.15 | 13.32 | 0 | 4,300 | -0.1 | |
21/12/2016 |
13.87
|
13,450 | 13.50 | 14.06 | 13.41 | 1,000 | 3,500 | -0.0 | |
20/12/2016 |
13.50
|
11,570 | 14.15 | 14.15 | 13.50 | 100 | 0 | 0.0 | |
19/12/2016 |
14.15
|
49,750 | 13.23 | 14.15 | 12.86 | 500 | 5,090 | -0.1 | |
16/12/2016 |
13.23
|
22,020 | 13.23 | 13.69 | 12.40 | 0 | 0 | 0 | |
15/12/2016 |
13.23
|
11,740 | 13.69 | 13.69 | 13.14 | 100 | 1,100 | -0.0 | |
14/12/2016 |
13.69
|
52,390 | 12.82 | 13.69 | 12.40 | 530 | 4,800 | -0.1 | |
13/12/2016 |
12.82
|
49,670 | 13.78 | 13.87 | 12.82 | 0 | 0 | 0 | |
12/12/2016 |
13.78
|
41,950 | 14.79 | 14.88 | 13.78 | 0 | 0 | 0 | |
09/12/2016 |
14.79
|
27,270 | 15.76 | 15.76 | 14.70 | 4,000 | 900 | 0.1 | |
08/12/2016 |
15.76
|
29,770 | 16.03 | 16.08 | 14.97 | 0 | 0 | 0 | |
07/12/2016 |
16.03
|
20,060 | 16.17 | 16.21 | 15.43 | 0 | 0 | 0 | |
06/12/2016 |
16.17
|
109,130 | 15.16 | 16.17 | 14.24 | 0 | 13,840 | -0.2 | |
05/12/2016 |
15.16
|
9,520 | 16.26 | 16.26 | 15.16 | 0 | 10 | -0.0 | |
02/12/2016 |
16.26
|
65,850 | 16.35 | 17.46 | 15.43 | 1,850 | 12,500 | -0.2 | |
01/12/2016 |
16.35
|
143,910 | 15.30 | 16.35 | 15.62 | 0 | 1,000 | -0.0 | |
30/11/2016 |
15.30
|
11,960 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 | |
29/11/2016 |
16.40
|
990 | 17.59 | 17.59 | 16.40 | 0 | 0 | 0 | |
28/11/2016 |
17.59
|
30,610 | 18.88 | 18.88 | 17.59 | 0 | 0 | 0 | |
25/11/2016 |
18.88
|
35,400 | 20.26 | 20.26 | 18.88 | 0 | 0 | 0 | |
24/11/2016 |
20.26
|
248,140 | 18.97 | 20.26 | 19.29 | 3,610 | 720 | 0.1 | |
23/11/2016 |
18.97
|
139,000 | 17.73 | 18.97 | 18.83 | 980 | 0 | 0.0 | |
22/11/2016 |
17.73
|
76,270 | 16.58 | 17.73 | 17.27 | 890 | 0 | 0.0 | |
21/11/2016 |
16.58
|
113,010 | 15.53 | 16.58 | 16.08 | 1,000 | 0 | 0.0 | |
18/11/2016 |
15.53
|
94,820 | 14.52 | 15.53 | 15.16 | 10,000 | 0 | 0.2 | |
17/11/2016 |
14.52
|
67,050 | 13.78 | 14.52 | 13.78 | 0 | 460 | -0.0 | |
16/11/2016 |
13.78
|
73,200 | 13.41 | 13.96 | 12.86 | 0 | 0 | 0 | |
15/11/2016 |
13.41
|
48,670 | 13.41 | 13.41 | 13.05 | 490 | 0 | 0.0 | |
14/11/2016 |
13.41
|
44,800 | 12.86 | 13.50 | 12.68 | 1,530 | 0 | 0.0 | |
11/11/2016 |
12.86
|
144,930 | 12.68 | 13.55 | 12.68 | 0 | 0 | 0 | |
10/11/2016 |
12.68
|
100,590 | 11.85 | 12.68 | 11.67 | 0 | 50 | -0.0 | |
09/11/2016 |
11.85
|
52,790 | 11.44 | 11.94 | 11.30 | 40 | 900 | -0.0 | |
08/11/2016 |
11.44
|
102,790 | 11.44 | 11.94 | 10.66 | 2,000 | 35,920 | -0.4 | |
07/11/2016 |
11.44
|
168,240 | 11.48 | 11.48 | 10.70 | 0 | 51,620 | -0.6 | |
04/11/2016 |
11.48
|
24,180 | 12.31 | 12.31 | 11.48 | 800 | 0 | 0.0 | |
03/11/2016 |
12.31
|
89,930 | 13.23 | 13.87 | 12.31 | 3,520 | 15,830 | -0.2 | |
02/11/2016 |
13.23
|
107,160 | 12.40 | 13.23 | 12.40 | 60 | 44,750 | -0.6 | |
01/11/2016 |
12.40
|
309,990 | 11.62 | 12.40 | 10.84 | 1,000 | 109,750 | -1.5 | |
31/10/2016 |
11.62
|
27,820 | 12.45 | 12.45 | 11.62 | 1,510 | 0 | 0.0 | |
28/10/2016 |
12.45
|
15,750 | 13.37 | 13.37 | 12.45 | 0 | 4,720 | -0.1 | |
27/10/2016 |
13.37
|
4,790 | 14.33 | 14.33 | 13.37 | 0 | 0 | 0 | |
26/10/2016 |
14.33
|
77,310 | 15.39 | 15.39 | 14.33 | 0 | 0 | 0 | |
25/10/2016 |
15.39
|
13,490 | 16.54 | 16.54 | 15.39 | 5,550 | 0 | 0.1 | |
24/10/2016 |
16.54
|
7,070 | 17.78 | 17.78 | 16.54 | 2,760 | 0 | 0.0 | |
21/10/2016 |
17.78
|
102,830 | 19.11 | 19.11 | 17.78 | 1,500 | 10,030 | -0.2 | |
20/10/2016 |
19.11
|
97,960 | 20.30 | 20.30 | 19.02 | 5,000 | 28,000 | -0.5 | |
19/10/2016 |
20.30
|
8,960 | 19.94 | 20.40 | 19.84 | 5,840 | 0 | 0.1 | |
18/10/2016 |
19.94
|
18,600 | 20.12 | 20.12 | 19.84 | 5,720 | 1,770 | 0.1 | |
17/10/2016 |
20.12
|
36,100 | 20.58 | 20.67 | 19.84 | 1,000 | 0 | 0.0 | |
14/10/2016 |
20.58
|
30,060 | 20.67 | 21.41 | 19.84 | 2,000 | 0 | 0.0 | |
13/10/2016 |
20.67
|
35,500 | 21.08 | 21.08 | 19.94 | 5,000 | 1,510 | 0.1 | |
12/10/2016 |
21.08
|
5,920 | 21.31 | 21.31 | 20.03 | 0 | 0 | 0 | |
11/10/2016 |
21.31
|
24,750 | 21.77 | 21.77 | 20.53 | 0 | 0 | 0 | |
10/10/2016 |
21.77
|
32,060 | 22.05 | 22.05 | 21.13 | 0 | 0 | 0 | |
07/10/2016 |
22.05
|
23,810 | 22.51 | 22.78 | 21.18 | 6,470 | 0 | 0.2 | |
06/10/2016 |
22.51
|
62,530 | 21.50 | 22.97 | 22.05 | 4,660 | 50 | 0.1 | |
05/10/2016 |
21.50
|
83,150 | 20.12 | 21.50 | 21.50 | 30 | 45,050 | -1.1 | |
04/10/2016 |
20.12
|
25,160 | 18.83 | 20.12 | 19.94 | 0 | 7,000 | -0.2 | |
03/10/2016 |
18.83
|
9,820 | 19.29 | 19.29 | 18.83 | 1,050 | 2,040 | -0.0 | |
30/09/2016 |
19.29
|
5,650 | 19.89 | 19.89 | 18.74 | 0 | 0 | 0 | |
29/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
29/09/2016 |
19.89
|
20,200 | 20.38 | 20.38 | 19.20 | 0 | 1,590 | -0.0 | |
28/09/2016 |
20.38
|
4,580 | 20.80 | 20.88 | 20.21 | 270 | 1,220 | -0.0 | |
27/09/2016 |
20.80
|
39,650 | 20.80 | 21.38 | 20.38 | 3,050 | 1,690 | 0.0 | |
26/09/2016 |
20.80
|
42,910 | 20.46 | 21.13 | 20.63 | 3,380 | 1,220 | 0.1 | |
23/09/2016 |
20.46
|
15,330 | 20.46 | 20.63 | 20.04 | 3,100 | 3,030 | 0.0 | |
22/09/2016 |
20.46
|
4,530 | 20.04 | 20.63 | 20.21 | 0 | 20 | -0.0 | |
21/09/2016 |
20.04
|
21,420 | 20.63 | 20.63 | 20.04 | 5,360 | 11,150 | -0.1 | |
20/09/2016 |
20.63
|
20,230 | 20.29 | 20.88 | 19.88 | 70 | 5,250 | -0.1 |