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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
19.16
|
862,480 | 18.53 | 19.55 | 18.48 | 0 | 0 | 0 | |
16/09/2016 |
18.53
|
533,780 | 18.68 | 18.68 | 17.71 | 0 | 0 | 0 | |
15/09/2016 |
18.68
|
336,810 | 18.58 | 19.01 | 18.39 | 0 | 0 | 0 | |
14/09/2016 |
18.58
|
736,450 | 19.55 | 19.55 | 18.39 | 5,000 | 0 | 0.1 | |
13/09/2016 |
19.55
|
582,530 | 20.71 | 20.90 | 19.55 | 0 | 10 | -0.0 | |
12/09/2016 |
20.71
|
591,930 | 21.38 | 21.38 | 20.32 | 0 | 0 | 0 | |
09/09/2016 |
21.38
|
396,430 | 21.09 | 21.77 | 21.09 | 50 | 4,000 | -0.1 | |
08/09/2016 |
21.09
|
368,120 | 21.48 | 21.77 | 20.80 | 110 | 180,120 | -3.9 | |
07/09/2016 |
21.48
|
615,800 | 20.90 | 21.68 | 20.51 | 0 | 1,360 | -0.0 | |
06/09/2016 |
20.90
|
145,600 | 21.29 | 21.29 | 20.80 | 20 | 0 | 0.0 | |
05/09/2016 |
21.29
|
177,750 | 21.48 | 21.77 | 21.19 | 6,040 | 0 | 0.1 | |
01/09/2016 |
21.48
|
156,560 | 21.58 | 21.58 | 21.29 | 50 | 0 | 0.0 | |
31/08/2016 |
21.58
|
190,630 | 21.58 | 21.87 | 21.29 | 0 | 0 | 0 | |
30/08/2016 |
21.58
|
200,480 | 20.90 | 21.58 | 20.51 | 200 | 2,190 | -0.0 | |
29/08/2016 |
20.90
|
494,120 | 21.58 | 21.87 | 20.61 | 2,880 | 0 | 0.1 | |
26/08/2016 |
21.58
|
512,190 | 21.58 | 22.06 | 21.48 | 0 | 0 | 0 | |
25/08/2016 |
21.58
|
1,093,090 | 23.13 | 23.32 | 21.58 | 0 | 3,000 | -0.1 | |
24/08/2016 |
23.13
|
370,800 | 22.74 | 23.42 | 22.84 | 13,800 | 0 | 0.3 | |
23/08/2016 |
22.74
|
248,610 | 22.74 | 22.84 | 22.45 | 0 | 3,770 | -0.1 | |
22/08/2016 |
22.74
|
594,600 | 23.71 | 23.71 | 22.55 | 0 | 0 | 0 | |
19/08/2016 |
23.71
|
939,290 | 23.32 | 24.09 | 23.32 | 50 | 800 | -0.0 | |
18/08/2016 |
23.32
|
765,100 | 23.90 | 23.90 | 23.13 | 0 | 1,500 | -0.0 | |
17/08/2016 |
23.90
|
687,370 | 24.38 | 24.38 | 23.51 | 5,000 | 80,360 | -1.9 | |
16/08/2016 |
24.38
|
1,024,200 | 22.93 | 24.38 | 23.13 | 370 | 30,700 | -0.8 | |
15/08/2016 |
22.93
|
558,250 | 22.16 | 22.93 | 22.16 | 80 | 0 | 0.0 | |
12/08/2016 |
22.16
|
711,150 | 21.68 | 22.64 | 21.87 | 0 | 0 | 0 | |
11/08/2016 |
21.68
|
279,410 | 20.32 | 21.68 | 20.32 | 0 | 0 | 0 | |
10/08/2016 |
20.32
|
170,760 | 20.32 | 20.32 | 19.93 | 0 | 0 | 0 | |
09/08/2016 |
20.32
|
187,900 | 20.51 | 20.80 | 19.55 | 0 | 10,000 | -0.2 | |
08/08/2016 |
20.51
|
197,450 | 21.68 | 22.26 | 20.51 | 0 | 0 | 0 | |
05/08/2016 |
21.68
|
216,630 | 21.77 | 22.16 | 21.09 | 420 | 0 | 0.0 | |
04/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
04/08/2016 |
21.77
|
646,190 | 21.22 | 22.64 | 21.77 | 5,000 | 0 | 0.1 | |
03/08/2016 |
21.22
|
368,500 | 20.46 | 21.29 | 20.39 | 12,630 | 6,000 | 0.2 | |
02/08/2016 |
20.46
|
458,070 | 21.29 | 21.29 | 20.39 | 2,630 | 0 | 0.1 | |
01/08/2016 |
21.29
|
533,670 | 22.12 | 22.67 | 21.29 | 54,480 | 0 | 1.8 | |
29/07/2016 |
22.12
|
411,890 | 22.81 | 23.02 | 21.77 | 2,210 | 0 | 0.1 | |
28/07/2016 |
22.81
|
395,560 | 22.81 | 23.22 | 22.12 | 350 | 300 | 0.0 | |
27/07/2016 |
22.81
|
287,680 | 22.53 | 23.09 | 22.26 | 100 | 0 | 0.0 | |
26/07/2016 |
22.53
|
347,170 | 22.32 | 23.02 | 21.84 | 0 | 0 | 0 | |
25/07/2016 |
22.32
|
531,680 | 21.43 | 22.39 | 22.05 | 0 | 0 | 0 | |
22/07/2016 |
21.43
|
285,810 | 21.84 | 21.84 | 20.74 | 100 | 0 | 0.0 | |
21/07/2016 |
21.84
|
235,730 | 22.05 | 22.60 | 21.84 | 0 | 0 | 0 | |
20/07/2016 |
22.05
|
630,220 | 20.74 | 22.12 | 21.29 | 0 | 0 | 0 | |
19/07/2016 |
20.74
|
306,060 | 20.74 | 21.77 | 19.91 | 1,200 | 0 | 0.0 | |
18/07/2016 |
20.74
|
217,750 | 20.74 | 21.29 | 20.53 | 0 | 0 | 0 | |
15/07/2016 |
20.74
|
578,270 | 20.39 | 21.36 | 19.97 | 800 | 4,800 | -0.1 | |
14/07/2016 |
20.39
|
545,650 | 21.84 | 22.39 | 20.39 | 50 | 1,090 | -0.0 | |
13/07/2016 |
21.84
|
759,980 | 22.81 | 22.81 | 21.63 | 0 | 1,600 | -0.1 | |
12/07/2016 |
22.81
|
1,067,360 | 22.19 | 23.02 | 21.56 | 4,100 | 0 | 0.1 | |
11/07/2016 |
22.19
|
1,766,610 | 21.56 | 23.02 | 21.63 | 100 | 11,400 | -0.4 | |
08/07/2016 |
21.56
|
927,100 | 20.18 | 21.56 | 21.43 | 3,100 | 100 | 0.1 | |
07/07/2016 |
20.18
|
523,280 | 18.87 | 20.18 | 19.01 | 0 | 0 | 0 | |
06/07/2016 |
18.87
|
438,650 | 18.39 | 19.01 | 17.97 | 2,000 | 2,000 | 0.0 | |
05/07/2016 |
18.39
|
560,050 | 18.18 | 18.94 | 18.18 | 690 | 2,000 | -0.0 | |
04/07/2016 |
18.18
|
1,404,760 | 17.00 | 18.18 | 17.35 | 100 | 1,710 | -0.0 | |
01/07/2016 |
17.00
|
728,480 | 16.31 | 17.14 | 16.31 | 0 | 20,000 | -0.5 | |
30/06/2016 |
16.31
|
268,820 | 16.10 | 16.73 | 16.24 | 6,960 | 5,000 | 0.0 | |
29/06/2016 |
16.10
|
198,580 | 15.69 | 16.31 | 15.69 | 0 | 0 | 0 | |
28/06/2016 |
15.69
|
232,270 | 15.55 | 16.04 | 15.48 | 100 | 51,400 | -1.2 | |
27/06/2016 |
15.55
|
296,280 | 15.97 | 15.97 | 15.34 | 0 | 0 | 0 | |
24/06/2016 |
15.97
|
705,180 | 16.73 | 16.80 | 15.62 | 1,600 | 0 | 0.0 | |
23/06/2016 |
16.73
|
498,120 | 16.04 | 16.80 | 16.17 | 7,490 | 0 | 0.2 | |
22/06/2016 |
16.04
|
196,530 | 15.48 | 16.24 | 15.48 | 0 | 0 | 0 | |
21/06/2016 |
15.48
|
164,650 | 15.55 | 15.83 | 15.48 | 400 | 0 | 0.0 | |
20/06/2016 |
15.55
|
155,370 | 15.83 | 15.97 | 15.55 | 2,000 | 0 | 0.0 | |
17/06/2016 |
15.83
|
222,860 | 16.38 | 16.38 | 15.76 | 3,000 | 0 | 0.1 | |
16/06/2016 |
16.38
|
254,560 | 16.59 | 16.93 | 16.24 | 0 | 400 | -0.0 | |
15/06/2016 |
16.59
|
203,420 | 15.90 | 16.59 | 15.69 | 13,100 | 0 | 0.3 | |
14/06/2016 |
15.90
|
222,170 | 15.48 | 16.10 | 15.48 | 100 | 0 | 0.0 | |
13/06/2016 |
15.48
|
185,930 | 15.48 | 15.90 | 15.34 | 0 | 0 | 0 | |
10/06/2016 |
15.48
|
217,910 | 14.86 | 15.83 | 14.86 | 0 | 200 | -0.0 | |
09/06/2016 |
14.86
|
55,410 | 15.07 | 15.07 | 14.86 | 0 | 0 | 0 | |
08/06/2016 |
15.07
|
142,030 | 14.65 | 15.21 | 14.58 | 0 | 600 | -0.0 | |
07/06/2016 |
14.65
|
107,770 | 14.51 | 14.72 | 14.51 | 200 | 0 | 0.0 | |
06/06/2016 |
14.51
|
106,060 | 14.72 | 14.72 | 14.45 | 0 | 0 | 0 | |
03/06/2016 |
14.72
|
108,740 | 14.79 | 14.79 | 14.65 | 0 | 200 | -0.0 | |
02/06/2016 |
14.79
|
69,060 | 14.86 | 14.86 | 14.65 | 0 | 0 | 0 | |
01/06/2016 |
14.86
|
99,340 | 14.65 | 15.07 | 14.58 | 0 | 0 | 0 | |
31/05/2016 |
14.65
|
179,160 | 15.00 | 15.00 | 14.58 | 0 | 0 | 0 | |
30/05/2016 |
15.00
|
56,070 | 15.14 | 15.14 | 14.93 | 200 | 5,380 | -0.1 | |
27/05/2016 |
15.14
|
76,530 | 14.93 | 15.14 | 14.86 | 100 | 1,820 | -0.0 | |
26/05/2016 |
14.93
|
104,120 | 15.00 | 15.21 | 14.86 | 3,680 | 0 | 0.1 | |
25/05/2016 |
15.00
|
87,270 | 14.93 | 15.62 | 14.86 | 0 | 0 | 0 | |
24/05/2016 |
14.93
|
515,930 | 15.62 | 15.62 | 14.58 | 0 | 0 | 0 | |
23/05/2016 |
15.62
|
10,650 | 15.76 | 15.76 | 15.27 | 0 | 0 | 0 | |
20/05/2016 |
15.76
|
35,330 | 15.83 | 15.90 | 15.76 | 0 | 0 | 0 | |
19/05/2016 |
15.83
|
8,650 | 15.62 | 15.83 | 15.55 | 0 | 0 | 0 | |
18/05/2016 |
15.62
|
33,170 | 15.83 | 15.83 | 15.55 | 0 | 0 | 0 | |
17/05/2016 |
15.83
|
109,170 | 15.48 | 15.83 | 15.21 | 0 | 0 | 0 | |
16/05/2016 |
15.48
|
24,690 | 15.62 | 15.62 | 15.41 | 0 | 0 | 0 | |
13/05/2016 |
15.62
|
24,420 | 15.90 | 15.90 | 15.55 | 0 | 0 | 0 | |
12/05/2016 |
15.90
|
43,880 | 15.76 | 15.90 | 15.55 | 0 | 0 | 0 | |
11/05/2016 |
15.76
|
42,460 | 15.62 | 15.90 | 15.55 | 0 | 0 | 0 | |
10/05/2016 |
15.62
|
58,690 | 15.55 | 15.83 | 15.55 | 0 | 0 | 0 | |
09/05/2016 |
15.55
|
27,030 | 15.55 | 16.10 | 15.55 | 0 | 0 | 0 | |
06/05/2016 |
15.55
|
43,350 | 15.34 | 16.17 | 15.34 | 0 | 0 | 0 | |
05/05/2016 |
15.34
|
140,190 | 16.24 | 16.24 | 15.34 | 0 | 0 | 0 | |
04/05/2016 |
16.24
|
72,640 | 16.31 | 16.59 | 15.97 | 2,000 | 0 | 0.0 | |
29/04/2016 |
16.31
|
38,920 | 16.31 | 16.59 | 16.10 | 0 | 400 | -0.0 | |
28/04/2016 |
16.31
|
92,570 | 16.86 | 16.93 | 16.31 | 0 | 0 | 0 |