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) |
-1.65 | -6.72% | 284,557,400 | -665,221 | -25.6 |
21.70
25.15
22.75
|
2 tháng
(2024-07-22) |
-1.10 | -4.58% | 558,943,200 | 2,269,437 | 40.3 |
21.70
25.15
22.75
|
3 tháng
(2024-06-24) |
-3.65 | -13.75% | 777,834,600 | 2,358,693 | 42.0 |
21.70
27.60
22.75
|
6 tháng
(2024-03-25) |
-9.10 | -28.44% | 1,908,331,100 | -5,216,673 | -172.1 |
21.70
33.60
22.75
|
12 tháng
(2023-09-26) |
-1.60 | -6.53% | 4,481,383,300 | -4,394,262 | -165.7 |
19.05
33.60
22.75
|
24 tháng
(2022-10-03) |
-4.75 | -17.18% | 9,211,266,000 | 11,338,985 | 67.9 |
10.10
33.60
22.75
|
36 tháng
(2021-10-06) |
-4.35 | -15.98% | 11,086,130,000 | 16,559,407 | 447.5 |
10.10
98.20
22.75
|
60 tháng
(2019-10-17) |
13.82 | 152.32% | 12,832,829,260 | -91,452,011 | -1,690.5 |
6.59
98.20
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
3.61
|
294,070 | 3.76 | 3.78 | 3.60 | 0 | 30,000 | -0.2 | |
16/09/2016 |
3.76
|
52,570 | 3.72 | 3.76 | 3.70 | 0 | 7,970 | -0.1 | |
15/09/2016 |
3.72
|
131,640 | 3.77 | 3.82 | 3.71 | 0 | 36,000 | -0.3 | |
14/09/2016 |
3.77
|
196,370 | 3.77 | 3.86 | 3.77 | 0 | 54,200 | -0.4 | |
13/09/2016 |
3.77
|
126,030 | 3.92 | 3.92 | 3.66 | 1,900 | 31,050 | -0.2 | |
12/09/2016 |
3.92
|
81,770 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 | |
09/09/2016 |
3.97
|
71,450 | 3.97 | 3.97 | 3.92 | 0 | 20,000 | -0.2 | |
08/09/2016 |
3.97
|
182,860 | 3.92 | 3.97 | 3.87 | 0 | 0 | 0 | |
07/09/2016 |
3.92
|
126,490 | 3.92 | 3.92 | 3.87 | 50 | 37,710 | -0.3 | |
06/09/2016 |
3.92
|
151,020 | 3.87 | 3.97 | 3.87 | 0 | 45,000 | -0.3 | |
05/09/2016 |
3.87
|
239,170 | 3.97 | 3.97 | 3.87 | 0 | 77,590 | -0.6 | |
01/09/2016 |
3.97
|
106,660 | 3.97 | 3.97 | 3.92 | 0 | 21,500 | -0.2 | |
31/08/2016 |
3.97
|
384,930 | 3.87 | 3.97 | 3.87 | 0 | 110,500 | -0.8 | |
30/08/2016 |
3.87
|
94,810 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 | |
29/08/2016 |
3.87
|
219,690 | 3.87 | 3.92 | 3.77 | 15,200 | 67,320 | -0.4 | |
26/08/2016 |
3.87
|
162,160 | 3.87 | 3.92 | 3.82 | 50 | 45,300 | -0.3 | |
25/08/2016 |
3.87
|
102,720 | 3.87 | 3.87 | 3.82 | 0 | 29,100 | -0.2 | |
24/08/2016 |
3.87
|
41,080 | 3.97 | 3.97 | 3.87 | 200 | 0 | 0.0 | |
23/08/2016 |
3.97
|
122,280 | 3.82 | 3.97 | 3.82 | 0 | 44,000 | -0.3 | |
22/08/2016 |
3.82
|
316,140 | 3.92 | 3.92 | 3.82 | 0 | 95,880 | -0.7 | |
19/08/2016 |
3.92
|
81,290 | 3.97 | 3.97 | 3.87 | 0 | 23,570 | -0.2 | |
18/08/2016 |
3.97
|
132,560 | 3.97 | 3.97 | 3.87 | 0 | 40,000 | -0.3 | |
17/08/2016 |
3.97
|
145,260 | 3.97 | 4.02 | 3.97 | 0 | 44,560 | -0.3 | |
16/08/2016 |
3.97
|
375,600 | 3.92 | 3.97 | 3.87 | 0 | 121,000 | -0.9 | |
15/08/2016 |
3.92
|
122,040 | 3.92 | 3.92 | 3.82 | 0 | 37,800 | -0.3 | |
12/08/2016 |
3.92
|
178,000 | 3.97 | 4.02 | 3.87 | 0 | 0 | 0 | |
11/08/2016 |
3.97
|
252,060 | 3.77 | 3.97 | 3.77 | 0 | 0 | 0 | |
10/08/2016 |
3.77
|
572,450 | 3.71 | 3.92 | 3.66 | 0 | 6,390 | -0.0 | |
09/08/2016 |
3.71
|
348,470 | 3.71 | 3.77 | 3.61 | 8,000 | 3,000 | 0.0 | |
08/08/2016 |
3.71
|
495,720 | 3.92 | 3.92 | 3.71 | 0 | 4,320 | -0.0 | |
05/08/2016 |
3.92
|
676,030 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 | |
04/08/2016 |
4.18
|
257,080 | 4.07 | 4.18 | 4.02 | 160,000 | 0 | 1.3 | |
03/08/2016 |
4.07
|
329,350 | 4.13 | 4.13 | 4.02 | 125,420 | 10 | 1.0 | |
02/08/2016 |
4.13
|
1,198,630 | 4.33 | 4.33 | 4.07 | 351,950 | 0 | 2.8 | |
01/08/2016 |
4.33
|
364,110 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 | |
29/07/2016 |
4.49
|
124,720 | 4.49 | 4.54 | 4.44 | 0 | 0 | 0 | |
28/07/2016 |
4.49
|
121,680 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 | |
27/07/2016 |
4.49
|
78,650 | 4.64 | 4.64 | 4.49 | 0 | 0 | 0 | |
26/07/2016 |
4.64
|
246,920 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 | |
25/07/2016 |
4.64
|
665,720 | 4.54 | 4.64 | 4.49 | 221,180 | 65,000 | 1.4 | |
22/07/2016 |
4.54
|
650,140 | 4.44 | 4.54 | 4.38 | 411,510 | 0 | 3.5 | |
21/07/2016 |
4.44
|
195,880 | 4.54 | 4.59 | 4.44 | 500 | 2,760 | -0.0 | |
20/07/2016 |
4.54
|
254,770 | 4.64 | 4.64 | 4.44 | 0 | 8,360 | -0.1 | |
19/07/2016 |
4.64
|
491,700 | 4.64 | 4.64 | 4.49 | 0 | 2,130 | -0.0 | |
18/07/2016 |
4.64
|
109,650 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 | |
15/07/2016 |
4.59
|
374,550 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 | |
14/07/2016 |
4.64
|
421,400 | 4.80 | 4.80 | 4.64 | 51,000 | 0 | 0.5 | |
13/07/2016 |
4.80
|
1,125,540 | 4.74 | 4.80 | 4.64 | 514,590 | 0 | 4.7 | |
12/07/2016 |
4.74
|
968,850 | 4.59 | 4.74 | 4.49 | 374,650 | 9,710 | 3.3 | |
11/07/2016 |
4.59
|
604,450 | 4.80 | 4.85 | 4.54 | 0 | 23,820 | -0.2 | |
08/07/2016 |
4.80
|
1,772,870 | 4.59 | 4.85 | 4.64 | 0 | 2,070 | -0.0 | |
07/07/2016 |
4.59
|
976,650 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 | |
06/07/2016 |
4.59
|
330,890 | 4.49 | 4.59 | 4.38 | 53,900 | 3,090 | 0.4 | |
05/07/2016 |
4.49
|
1,380,050 | 4.28 | 4.54 | 4.28 | 347,000 | 122,500 | 1.9 | |
04/07/2016 |
4.28
|
1,512,820 | 4.33 | 4.33 | 4.18 | 192,500 | 62,280 | 1.1 | |
01/07/2016 |
4.33
|
147,420 | 4.28 | 4.33 | 4.23 | 50 | 30,500 | -0.3 | |
30/06/2016 |
4.28
|
345,080 | 4.38 | 4.44 | 4.28 | 0 | 34,490 | -0.3 | |
29/06/2016 |
4.38
|
272,420 | 4.33 | 4.44 | 4.33 | 12,200 | 43,960 | -0.3 | |
28/06/2016 |
4.33
|
325,770 | 4.28 | 4.33 | 4.23 | 100,000 | 90,000 | 0.1 | |
27/06/2016 |
4.28
|
408,360 | 4.33 | 4.33 | 4.18 | 176,670 | 90,000 | 0.7 | |
24/06/2016 |
4.33
|
772,180 | 4.49 | 4.49 | 4.18 | 214,670 | 32,130 | 1.5 | |
23/06/2016 |
4.49
|
333,180 | 4.54 | 4.59 | 4.49 | 0 | 80,080 | -0.7 | |
22/06/2016 |
4.54
|
422,270 | 4.54 | 4.54 | 4.49 | 0 | 51,690 | -0.5 | |
21/06/2016 |
4.54
|
146,060 | 4.59 | 4.59 | 4.54 | 0 | 13,740 | -0.1 | |
20/06/2016 |
4.59
|
177,070 | 4.59 | 4.64 | 4.54 | 123,850 | 67,900 | 0.5 | |
17/06/2016 |
4.59
|
601,680 | 4.59 | 4.64 | 4.49 | 246,230 | 54,000 | 1.7 | |
16/06/2016 |
4.59
|
852,320 | 4.64 | 4.69 | 4.59 | 420,000 | 302,500 | 1.0 | |
15/06/2016 |
4.64
|
454,490 | 4.59 | 4.69 | 4.59 | 209,920 | 120,000 | 0.8 | |
14/06/2016 |
4.59
|
203,560 | 4.59 | 4.69 | 4.59 | 0 | 68,060 | -0.6 | |
13/06/2016 |
4.59
|
327,670 | 4.64 | 4.64 | 4.59 | 0 | 62,000 | -0.6 | |
10/06/2016 |
4.64
|
244,390 | 4.74 | 4.74 | 4.64 | 23,700 | 31,360 | -0.1 | |
09/06/2016 |
4.74
|
1,037,540 | 4.59 | 4.90 | 4.49 | 0 | 130,500 | -1.2 | |
08/06/2016 |
4.59
|
412,880 | 4.59 | 4.64 | 4.54 | 148,230 | 130,000 | 0.2 | |
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
07/06/2016 |
4.59
|
761,700 | 4.44 | 4.69 | 4.49 | 333,170 | 290,000 | 0.4 | |
06/06/2016 |
4.44
|
515,370 | 4.39 | 4.49 | 4.39 | 228,100 | 90,000 | 1.3 | |
03/06/2016 |
4.39
|
338,710 | 4.54 | 4.58 | 4.39 | 0 | 90,000 | -0.9 | |
02/06/2016 |
4.54
|
1,024,510 | 4.49 | 4.54 | 4.44 | 529,500 | 354,170 | 1.7 | |
01/06/2016 |
4.49
|
330,350 | 4.54 | 4.54 | 4.44 | 452,500 | 548,570 | -0.9 | |
31/05/2016 |
4.54
|
871,310 | 4.49 | 4.58 | 4.49 | 359,300 | 220,000 | 1.3 | |
30/05/2016 |
4.49
|
725,850 | 4.30 | 4.49 | 4.35 | 232,900 | 140,000 | 0.9 | |
27/05/2016 |
4.30
|
523,800 | 4.30 | 4.35 | 4.25 | 195,020 | 271,000 | -0.7 | |
26/05/2016 |
4.30
|
859,670 | 4.30 | 4.30 | 4.20 | 855,990 | 564,000 | 2.6 | |
25/05/2016 |
4.30
|
590,620 | 4.35 | 4.35 | 4.25 | 840,890 | 1,063,760 | -2.0 | |
24/05/2016 |
4.35
|
525,410 | 4.44 | 4.49 | 4.35 | 0 | 129,950 | -1.2 | |
23/05/2016 |
4.44
|
258,740 | 4.49 | 4.49 | 4.39 | 0 | 117,050 | -1.1 | |
20/05/2016 |
4.49
|
358,470 | 4.49 | 4.54 | 4.39 | 5,000 | 139,040 | -1.3 | |
19/05/2016 |
4.49
|
1,067,780 | 4.39 | 4.58 | 4.35 | 0 | 354,580 | -3.4 | |
18/05/2016 |
4.39
|
388,590 | 4.44 | 4.49 | 4.35 | 0 | 107,530 | -1.0 | |
17/05/2016 |
4.44
|
1,262,390 | 4.25 | 4.54 | 4.20 | 301,000 | 1,000 | 2.7 | |
16/05/2016 |
4.25
|
328,940 | 4.25 | 4.30 | 4.20 | 270,010 | 1,630 | 2.4 | |
13/05/2016 |
4.25
|
375,180 | 4.30 | 4.30 | 4.25 | 245,000 | 0 | 2.2 | |
12/05/2016 |
4.30
|
406,960 | 4.30 | 4.35 | 4.30 | 210,000 | 0 | 1.9 | |
11/05/2016 |
4.30
|
692,140 | 4.30 | 4.35 | 4.25 | 494,130 | 25,780 | 4.2 | |
10/05/2016 |
4.30
|
744,240 | 4.30 | 4.35 | 4.25 | 540,070 | 0 | 4.8 | |
09/05/2016 |
4.30
|
680,210 | 4.30 | 4.35 | 4.25 | 401,590 | 0 | 3.6 | |
06/05/2016 |
4.30
|
1,067,830 | 4.30 | 4.35 | 4.20 | 599,320 | 12,510 | 5.3 | |
05/05/2016 |
4.30
|
1,038,990 | 4.25 | 4.44 | 4.25 | 152,140 | 300 | 1.4 | |
04/05/2016 |
4.25
|
992,870 | 4.11 | 4.25 | 4.11 | 343,470 | 0 | 3.0 | |
29/04/2016 |
4.11
|
638,640 | 4.11 | 4.25 | 4.11 | 0 | 100,000 | -0.9 | |
28/04/2016 |
4.11
|
746,480 | 4.11 | 4.20 | 4.06 | 0 | 0 | 0 |