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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
13.61
|
126,757 | 13.14 | 13.84 | 13.19 | 44,000 | 0 | 1.3 | |
20/09/2016 |
13.14
|
77,500 | 12.87 | 13.24 | 12.91 | 4,900 | 0 | 0.1 | |
19/09/2016 |
12.87
|
24,414 | 13.00 | 13.14 | 12.68 | 0 | 0 | 0 | |
16/09/2016 |
13.00
|
19,726 | 13.00 | 13.19 | 12.54 | 0 | 0 | 0 | |
15/09/2016 |
13.00
|
53,400 | 12.96 | 13.00 | 12.45 | 3,100 | 0 | 0.1 | |
14/09/2016 |
12.96
|
35,200 | 13.33 | 13.38 | 12.49 | 1,900 | 0 | 0.1 | |
13/09/2016 |
13.33
|
118,962 | 12.45 | 13.33 | 12.35 | 5,000 | 0 | 0.1 | |
12/09/2016 |
12.45
|
61,400 | 12.49 | 12.54 | 12.12 | 21,600 | 0 | 0.6 | |
09/09/2016 |
12.49
|
40,470 | 12.73 | 12.77 | 12.40 | 2,000 | 0 | 0.1 | |
08/09/2016 |
12.73
|
53,800 | 11.89 | 12.91 | 11.75 | 12,000 | 0 | 0.3 | |
07/09/2016 |
11.89
|
41,600 | 11.89 | 12.17 | 11.66 | 0 | 0 | 0 | |
06/09/2016 |
11.89
|
46,617 | 11.98 | 11.98 | 11.80 | 1,000 | 0 | 0.0 | |
05/09/2016 |
11.98
|
15,390 | 12.31 | 12.54 | 11.61 | 3,600 | 0 | 0.1 | |
01/09/2016 |
12.31
|
104,110 | 12.08 | 12.49 | 12.03 | 13,600 | 0 | 0.4 | |
31/08/2016 |
12.08
|
96,197 | 11.01 | 12.08 | 10.68 | 4,000 | 0 | 0.1 | |
30/08/2016 |
11.01
|
12,050 | 11.15 | 11.15 | 11.01 | 0 | 0 | 0 | |
29/08/2016 |
11.15
|
22,700 | 11.15 | 11.15 | 11.05 | 0 | 500 | -0.0 | |
26/08/2016 |
11.15
|
3,300 | 11.24 | 11.24 | 11.15 | 400 | 0 | 0.0 | |
25/08/2016 |
11.24
|
16,600 | 11.29 | 11.29 | 11.24 | 0 | 0 | 0 | |
24/08/2016 |
11.29
|
7,800 | 11.24 | 11.33 | 11.19 | 0 | 0 | 0 | |
23/08/2016 |
11.24
|
19,600 | 11.33 | 11.33 | 11.15 | 4,000 | 0 | 0.1 | |
22/08/2016 |
11.33
|
42,600 | 11.43 | 11.43 | 11.15 | 500 | 0 | 0.0 | |
19/08/2016 |
11.43
|
6,990 | 11.29 | 11.43 | 11.29 | 0 | 0 | 0 | |
18/08/2016 |
11.29
|
32,100 | 10.91 | 11.29 | 10.91 | 0 | 0 | 0 | |
17/08/2016 |
10.91
|
21,100 | 10.96 | 11.05 | 10.78 | 400 | 0 | 0.0 | |
16/08/2016 |
10.96
|
13,900 | 10.96 | 11.05 | 9.99 | 1,000 | 0 | 0.0 | |
15/08/2016 |
10.96
|
8,901 | 10.91 | 11.05 | 10.82 | 0 | 0 | 0 | |
12/08/2016 |
10.91
|
7,900 | 11.19 | 11.19 | 10.91 | 0 | 0 | 0 | |
11/08/2016 |
11.19
|
23,010 | 11.15 | 11.19 | 10.68 | 2,100 | 0 | 0.1 | |
10/08/2016 |
11.15
|
20,517 | 11.10 | 11.19 | 11.05 | 0 | 1,000 | -0.0 | |
09/08/2016 |
11.10
|
20,710 | 10.82 | 11.15 | 10.78 | 13,900 | 0 | 0.3 | |
08/08/2016 |
10.82
|
30,900 | 10.68 | 10.91 | 10.45 | 700 | 0 | 0.0 | |
05/08/2016 |
10.68
|
10,967 | 10.45 | 10.82 | 10.31 | 0 | 0 | 0 | |
04/08/2016 |
10.45
|
23,441 | 10.36 | 11.38 | 10.45 | 0 | 0 | 0 | |
03/08/2016 |
10.36
|
12,489 | 10.73 | 10.73 | 10.31 | 0 | 0 | 0 | |
02/08/2016 |
10.73
|
28,197 | 11.05 | 11.05 | 10.22 | 0 | 1,900 | -0.0 | |
01/08/2016 |
11.05
|
50,900 | 11.15 | 11.15 | 11.01 | 0 | 0 | 0 | |
29/07/2016 |
11.15
|
55,000 | 11.52 | 11.84 | 11.15 | 0 | 0 | 0 | |
28/07/2016 |
11.52
|
50,976 | 11.61 | 11.61 | 11.15 | 0 | 0 | 0 | |
27/07/2016 |
11.61
|
9,601 | 11.61 | 11.94 | 11.56 | 0 | 0 | 0 | |
26/07/2016 |
11.61
|
10,000 | 11.56 | 12.03 | 10.45 | 0 | 0 | 0 | |
25/07/2016 |
11.56
|
16,800 | 11.33 | 12.08 | 11.52 | 0 | 0 | 0 | |
22/07/2016 |
11.33
|
33,600 | 11.43 | 11.43 | 11.19 | 3,300 | 5,300 | -0.0 | |
21/07/2016 |
11.43
|
43,600 | 11.75 | 11.75 | 11.24 | 2,100 | 6,500 | -0.1 | |
20/07/2016 |
11.75
|
35,880 | 12.31 | 12.31 | 11.70 | 0 | 0 | 0 | |
19/07/2016 |
12.31
|
52,730 | 12.31 | 12.31 | 12.03 | 0 | 0 | 0 | |
18/07/2016 |
12.31
|
8,100 | 12.12 | 12.31 | 12.12 | 0 | 0 | 0 | |
15/07/2016 |
12.12
|
16,300 | 12.12 | 12.49 | 12.08 | 0 | 0 | 0 | |
14/07/2016 |
12.12
|
20,610 | 12.54 | 12.54 | 12.12 | 0 | 2,000 | -0.1 | |
13/07/2016 |
12.54
|
57,847 | 12.45 | 12.54 | 12.08 | 2,000 | 0 | 0.1 | |
12/07/2016 |
12.45
|
13,600 | 12.68 | 12.68 | 12.08 | 0 | 1,000 | -0.0 | |
11/07/2016 |
12.68
|
29,100 | 13.28 | 13.28 | 12.31 | 0 | 0 | 0 | |
08/07/2016 |
13.28
|
36,620 | 13.61 | 13.61 | 13.24 | 0 | 1,020 | -0.0 | |
07/07/2016 |
13.61
|
17,800 | 13.28 | 13.70 | 13.10 | 0 | 0 | 0 | |
06/07/2016 |
13.28
|
153,300 | 12.31 | 13.28 | 12.31 | 0 | 9,400 | -0.3 | |
05/07/2016 |
12.31
|
60,300 | 13.65 | 13.70 | 12.31 | 0 | 200 | -0.0 | |
04/07/2016 |
13.65
|
69,610 | 13.05 | 13.65 | 13.00 | 0 | 0 | 0 | |
01/07/2016 |
13.05
|
18,800 | 13.24 | 13.24 | 12.82 | 0 | 0 | 0 | |
30/06/2016 |
13.24
|
45,200 | 13.14 | 13.38 | 13.05 | 1,000 | 0 | 0.0 | |
29/06/2016 |
13.14
|
16,010 | 13.42 | 13.42 | 13.00 | 2,600 | 800 | 0.1 | |
28/06/2016 |
13.42
|
13,000 | 13.42 | 13.93 | 12.91 | 0 | 0 | 0 | |
27/06/2016 |
13.42
|
38,400 | 13.24 | 13.42 | 12.54 | 21,200 | 0 | 0.6 | |
24/06/2016 |
13.24
|
54,330 | 13.93 | 13.98 | 12.54 | 0 | 2,200 | -0.1 | |
23/06/2016 |
13.93
|
80,000 | 13.00 | 14.03 | 13.70 | 3,800 | 16,000 | -0.4 | |
22/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60) | |||||||||
22/06/2016 |
13.00
|
83,730 | 11.82 | 13.00 | 12.73 | 1,200 | 0 | 0.0 | |
21/06/2016 |
11.82
|
76,730 | 11.93 | 11.98 | 11.35 | 2,200 | 0 | 0.1 | |
20/06/2016 |
11.93
|
39,859 | 11.79 | 12.11 | 10.79 | 1,050 | 400 | 0.0 | |
17/06/2016 |
11.79
|
28,850 | 11.95 | 11.95 | 10.93 | 2,000 | 500 | 0.1 | |
16/06/2016 |
11.95
|
40,900 | 12.11 | 12.19 | 11.58 | 0 | 100 | -0.0 | |
15/06/2016 |
12.11
|
64,559 | 11.85 | 12.37 | 12.00 | 400 | 6,100 | -0.3 | |
14/06/2016 |
11.85
|
209,364 | 11.08 | 12.19 | 10.00 | 700 | 30,000 | -1.3 | |
13/06/2016 |
11.08
|
83,351 | 10.08 | 11.08 | 10.27 | 0 | 3,500 | -0.1 | |
10/06/2016 |
10.08
|
22,132 | 9.87 | 10.08 | 9.74 | 0 | 1,000 | -0.0 | |
09/06/2016 |
9.87
|
33,629 | 10.19 | 10.27 | 9.87 | 0 | 0 | 0 | |
08/06/2016 |
10.19
|
10,000 | 10.03 | 10.24 | 10.06 | 0 | 0 | 0 | |
07/06/2016 |
10.03
|
10,000 | 10.35 | 10.35 | 10.03 | 0 | 0 | 0 | |
06/06/2016 |
10.35
|
48,379 | 9.92 | 10.35 | 10.00 | 0 | 0 | 0 | |
03/06/2016 |
9.92
|
63,233 | 9.90 | 9.92 | 9.85 | 1,000 | 0 | 0.0 | |
02/06/2016 |
9.90
|
4,600 | 9.98 | 9.98 | 9.74 | 0 | 0 | 0 | |
01/06/2016 |
9.98
|
1,520 | 9.98 | 9.98 | 9.74 | 0 | 800 | -0.0 | |
31/05/2016 |
9.98
|
11,000 | 10.08 | 10.08 | 9.74 | 0 | 0 | 0 | |
30/05/2016 |
10.08
|
5,725 | 9.66 | 10.53 | 9.50 | 0 | 1,500 | -0.1 | |
27/05/2016 |
9.66
|
4,300 | 9.85 | 9.85 | 9.64 | 0 | 300 | -0.0 | |
26/05/2016 |
9.85
|
32,800 | 9.92 | 9.92 | 9.48 | 0 | 2,100 | -0.1 | |
25/05/2016 |
9.92
|
6,600 | 9.95 | 10.27 | 9.77 | 0 | 600 | -0.0 | |
24/05/2016 |
9.95
|
19,213 | 9.85 | 9.95 | 9.61 | 0 | 300 | -0.0 | |
23/05/2016 |
9.85
|
4,100 | 9.87 | 9.90 | 9.85 | 200 | 0 | 0.0 | |
20/05/2016 |
9.87
|
4,779 | 9.79 | 9.87 | 9.74 | 0 | 300 | -0.0 | |
19/05/2016 |
9.79
|
5,136 | 9.69 | 9.85 | 9.61 | 0 | 100 | -0.0 | |
18/05/2016 |
9.69
|
2,768 | 9.69 | 9.74 | 9.50 | 0 | 500 | -0.0 | |
17/05/2016 |
9.69
|
16,454 | 9.74 | 9.85 | 9.48 | 0 | 14 | -0.0 | |
16/05/2016 |
9.74
|
42,800 | 9.90 | 9.95 | 9.74 | 0 | 0 | 0 | |
13/05/2016 |
9.90
|
53,510 | 10.00 | 10.14 | 9.82 | 400 | 0 | 0.0 | |
12/05/2016 |
10.00
|
32,288 | 9.98 | 10.16 | 9.74 | 0 | 0 | 0 | |
11/05/2016 |
9.98
|
17,900 | 9.98 | 10.14 | 9.69 | 0 | 0 | 0 | |
10/05/2016 |
9.98
|
29,700 | 10.45 | 10.45 | 9.74 | 0 | 0 | 0 | |
09/05/2016 |
10.45
|
10,300 | 10.71 | 10.71 | 10.11 | 0 | 0 | 0 | |
06/05/2016 |
10.71
|
14,452 | 10.79 | 11.06 | 10.00 | 0 | 0 | 0 | |
05/05/2016 |
10.79
|
78,300 | 10.53 | 10.79 | 10.00 | 0 | 0 | 0 | |
04/05/2016 |
10.53
|
52,622 | 10.42 | 10.53 | 10.06 | 3,800 | 500 | 0.1 |