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) |
0.10 | 2.31% | 10,521,500 | -15,000 | -0.1 |
4.17
4.46
4.43
|
2 tháng
(2024-07-22) |
0.02 | 0.45% | 20,547,300 | -15,008 | -0.1 |
4.14
4.46
4.43
|
3 tháng
(2024-06-24) |
-0.03 | -0.67% | 29,825,700 | -25,808 | -0.1 |
4.14
4.56
4.43
|
6 tháng
(2024-03-25) |
-0.46 | -9.41% | 99,027,600 | -25,808 | -0.1 |
4.14
5
4.43
|
12 tháng
(2023-09-26) |
-0.66 | -12.97% | 327,079,700 | -25,808 | -0.1 |
3.86
5.14
4.43
|
24 tháng
(2022-10-03) |
-0.82 | -15.62% | 1,032,749,300 | -33,706 | -0.9 |
3.04
6.83
4.43
|
36 tháng
(2021-10-06) |
-6.71 | -60.22% | 2,209,412,200 | -103,806 | -1.9 |
3.04
15.80
4.43
|
60 tháng
(2019-10-17) |
0.71 | 18.94% | 3,993,556,760 | -6,011,376 | -62.6 |
3.04
20.10
4.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
4.74
|
1,019,330 | 4.44 | 4.74 | 4.53 | 51,230 | 0 | 0.3 | |
16/09/2016 |
4.44
|
1,578,630 | 4.48 | 4.48 | 4.33 | 5,000 | 0 | 0.0 | |
15/09/2016 |
4.48
|
4,862,060 | 4.82 | 4.82 | 4.48 | 762,900 | 24,000 | 3.7 | |
14/09/2016 |
4.82
|
2,281,730 | 5.18 | 5.18 | 4.82 | 5,000 | 0 | 0.0 | |
13/09/2016 |
5.18
|
1,253,360 | 5.36 | 5.43 | 5.18 | 0 | 0 | 0 | |
12/09/2016 |
5.36
|
1,046,730 | 5.55 | 5.55 | 5.36 | 2,100 | 0 | 0.0 | |
09/09/2016 |
5.55
|
1,443,840 | 5.55 | 5.55 | 5.45 | 3,920 | 0 | 0.0 | |
08/09/2016 |
5.55
|
1,026,870 | 5.55 | 5.55 | 5.36 | 6,080 | 0 | 0.0 | |
07/09/2016 |
5.55
|
227,560 | 5.55 | 5.55 | 5.45 | 19,170 | 0 | 0.1 | |
06/09/2016 |
5.55
|
610,500 | 5.55 | 5.64 | 5.45 | 10,100 | 0 | 0.1 | |
05/09/2016 |
5.55
|
911,550 | 5.64 | 5.64 | 5.45 | 65,830 | 0 | 0.4 | |
01/09/2016 |
5.64
|
1,028,670 | 5.55 | 5.64 | 5.45 | 65,500 | 0 | 0.4 | |
31/08/2016 |
5.55
|
890,000 | 5.64 | 5.73 | 5.55 | 45,000 | 0 | 0.3 | |
30/08/2016 |
5.64
|
479,680 | 5.64 | 5.64 | 5.55 | 20,500 | 24,960 | -0.0 | |
29/08/2016 |
5.64
|
1,373,510 | 5.55 | 5.73 | 5.55 | 32,190 | 0 | 0.2 | |
26/08/2016 |
5.55
|
1,400,710 | 5.45 | 5.73 | 5.45 | 100 | 0 | 0.0 | |
25/08/2016 |
5.45
|
1,800,980 | 5.55 | 5.64 | 5.45 | 0 | 3,000 | -0.0 | |
24/08/2016 |
5.55
|
1,739,240 | 5.64 | 5.73 | 5.55 | 177,470 | 100 | 1.1 | |
23/08/2016 |
5.64
|
723,940 | 5.64 | 5.73 | 5.55 | 60,010 | 3,470 | 0.3 | |
22/08/2016 |
5.64
|
1,848,530 | 5.55 | 5.73 | 5.55 | 676,000 | 0 | 4.1 | |
19/08/2016 |
5.55
|
1,101,650 | 5.55 | 5.73 | 5.55 | 210,000 | 0 | 1.3 | |
18/08/2016 |
5.55
|
1,192,290 | 5.64 | 5.64 | 5.55 | 302,000 | 0 | 1.8 | |
17/08/2016 |
5.64
|
1,025,770 | 5.64 | 5.64 | 5.45 | 374,520 | 0 | 2.3 | |
16/08/2016 |
5.64
|
1,030,060 | 5.55 | 5.64 | 5.55 | 43,520 | 0 | 0.3 | |
15/08/2016 |
5.55
|
1,264,890 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 | |
12/08/2016 |
5.64
|
1,595,780 | 5.82 | 5.82 | 5.55 | 26,000 | 30 | 0.2 | |
11/08/2016 |
5.82
|
1,101,710 | 5.64 | 5.82 | 5.64 | 0 | 200 | -0.0 | |
10/08/2016 |
5.64
|
910,210 | 5.55 | 5.73 | 5.45 | 72,930 | 0 | 0.4 | |
09/08/2016 |
5.55
|
894,370 | 5.45 | 5.64 | 5.36 | 50 | 0 | 0.0 | |
08/08/2016 |
5.45
|
1,045,370 | 5.55 | 5.64 | 5.45 | 10,000 | 10,000 | -0.0 | |
05/08/2016 |
5.55
|
1,770,460 | 5.55 | 5.64 | 5.45 | 11,360 | 1,000 | 0.1 | |
04/08/2016 |
5.55
|
1,574,770 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 | |
03/08/2016 |
5.64
|
1,529,490 | 5.73 | 5.73 | 5.55 | 100 | 1,600 | -0.0 | |
02/08/2016 |
5.73
|
3,954,850 | 6.10 | 6.10 | 5.73 | 166,180 | 0 | 1.1 | |
01/08/2016 |
6.10
|
1,402,290 | 6.28 | 6.28 | 6.10 | 312,950 | 0 | 2.1 | |
29/07/2016 |
6.28
|
3,556,400 | 6.47 | 6.47 | 6.10 | 301,200 | 0 | 2.0 | |
28/07/2016 |
6.47
|
6,835,700 | 6.93 | 6.93 | 6.47 | 1,500,000 | 68,600 | 10.0 | |
27/07/2016 |
6.93
|
4,605,460 | 7.21 | 7.21 | 6.93 | 0 | 500 | -0.0 | |
26/07/2016 |
7.21
|
3,091,210 | 7.02 | 7.21 | 7.02 | 12,000 | 0 | 0.1 | |
25/07/2016 |
7.02
|
1,709,390 | 7.12 | 7.21 | 7.02 | 0 | 10,000 | -0.1 | |
22/07/2016 |
7.12
|
3,671,220 | 7.12 | 7.21 | 6.93 | 0 | 154,500 | -1.2 | |
21/07/2016 |
7.12
|
3,924,540 | 6.93 | 7.21 | 6.93 | 0 | 6,000 | -0.0 | |
20/07/2016 |
6.93
|
4,809,110 | 6.93 | 7.12 | 6.84 | 26,000 | 2,900 | 0.2 | |
19/07/2016 |
6.93
|
3,343,480 | 6.93 | 7.02 | 6.75 | 10,500 | 10,400 | 0.0 | |
18/07/2016 |
6.93
|
4,750,050 | 6.65 | 7.12 | 6.84 | 10,000 | 0 | 0.1 | |
15/07/2016 |
6.65
|
5,022,890 | 6.38 | 6.65 | 6.28 | 10,500 | 1,000 | 0.1 | |
14/07/2016 |
6.38
|
1,562,160 | 6.56 | 6.56 | 6.38 | 142,830 | 5,000 | 1.0 | |
13/07/2016 |
6.56
|
4,000,140 | 6.56 | 6.75 | 6.56 | 153,000 | 0 | 1.1 | |
12/07/2016 |
6.56
|
3,361,460 | 6.38 | 6.65 | 6.19 | 1,122,540 | 2,000 | 7.8 | |
11/07/2016 |
6.38
|
2,831,840 | 6.38 | 6.56 | 6.19 | 41,000 | 35,970 | 0.0 | |
08/07/2016 |
6.38
|
3,419,500 | 6.38 | 6.38 | 6.19 | 0 | 11,000 | -0.1 | |
07/07/2016 |
6.38
|
2,540,600 | 6.10 | 6.38 | 6.19 | 427,380 | 0 | 2.9 | |
06/07/2016 |
6.10
|
2,529,840 | 5.92 | 6.19 | 5.82 | 315,430 | 2,700 | 2.0 | |
05/07/2016 |
5.92
|
4,338,900 | 5.73 | 6.10 | 5.64 | 727,000 | 200 | 4.6 | |
04/07/2016 |
5.73
|
1,219,660 | 5.64 | 5.73 | 5.55 | 516,460 | 120 | 3.1 | |
01/07/2016 |
5.64
|
999,170 | 5.55 | 5.64 | 5.45 | 263,250 | 0 | 1.6 | |
30/06/2016 |
5.55
|
1,256,360 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 | |
29/06/2016 |
5.64
|
1,814,240 | 5.45 | 5.64 | 5.45 | 0 | 2,000 | -0.0 | |
28/06/2016 |
5.45
|
929,550 | 5.45 | 5.55 | 5.45 | 150,000 | 3,000 | 0.9 | |
27/06/2016 |
5.45
|
1,166,670 | 5.55 | 5.55 | 5.27 | 4,050 | 0 | 0.0 | |
24/06/2016 |
5.55
|
5,651,570 | 5.73 | 5.82 | 5.36 | 23,200 | 2,000 | 0.1 | |
23/06/2016 |
5.73
|
1,360,060 | 5.64 | 5.82 | 5.64 | 46,970 | 3,450 | 0.3 | |
22/06/2016 |
5.64
|
1,880,010 | 5.82 | 5.82 | 5.64 | 100 | 5,000 | -0.0 | |
21/06/2016 |
5.82
|
946,490 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 | |
20/06/2016 |
6.01
|
1,318,820 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 | |
17/06/2016 |
6.01
|
1,345,630 | 6.01 | 6.10 | 6.01 | 0 | 0 | 0 | |
16/06/2016 |
6.01
|
1,227,990 | 6.10 | 6.19 | 6.01 | 400 | 0 | 0.0 | |
15/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
15/06/2016 |
6.10
|
734,150 | 5.99 | 6.28 | 6.10 | 50 | 0 | 0.0 | |
14/06/2016 |
5.99
|
1,566,120 | 5.99 | 6.08 | 5.99 | 736,530 | 0 | 5.2 | |
13/06/2016 |
5.99
|
3,854,810 | 5.90 | 6.08 | 5.99 | 1,242,750 | 0 | 8.7 | |
10/06/2016 |
5.90
|
643,270 | 5.99 | 5.99 | 5.90 | 150,400 | 0 | 1.1 | |
09/06/2016 |
5.99
|
741,100 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
08/06/2016 |
5.90
|
3,308,390 | 5.82 | 5.99 | 5.82 | 5,000 | 0 | 0.0 | |
07/06/2016 |
5.82
|
1,544,940 | 5.82 | 5.90 | 5.73 | 0 | 10,000 | -0.1 | |
06/06/2016 |
5.82
|
1,140,620 | 5.90 | 5.90 | 5.82 | 0 | 125,940 | -0.9 | |
03/06/2016 |
5.90
|
3,383,420 | 5.73 | 5.99 | 5.82 | 0 | 0 | 0 | |
02/06/2016 |
5.73
|
2,095,290 | 5.65 | 5.90 | 5.65 | 119,480 | 0 | 0.8 | |
01/06/2016 |
5.65
|
1,690,980 | 5.65 | 5.73 | 5.65 | 0 | 0 | 0 | |
31/05/2016 |
5.65
|
1,292,270 | 5.73 | 5.73 | 5.65 | 7,000 | 0 | 0.0 | |
30/05/2016 |
5.73
|
859,390 | 5.65 | 5.73 | 5.56 | 0 | 0 | 0 | |
27/05/2016 |
5.65
|
491,290 | 5.65 | 5.73 | 5.56 | 0 | 0 | 0 | |
26/05/2016 |
5.65
|
1,676,690 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 | |
25/05/2016 |
5.73
|
1,702,230 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 | |
24/05/2016 |
5.73
|
1,442,130 | 5.73 | 5.90 | 5.65 | 0 | 0 | 0 | |
23/05/2016 |
5.73
|
1,263,120 | 5.73 | 5.82 | 5.65 | 0 | 0 | 0 | |
20/05/2016 |
5.73
|
1,274,590 | 5.73 | 5.90 | 5.65 | 0 | 500,000 | -3.4 | |
19/05/2016 |
5.73
|
1,276,740 | 5.90 | 5.99 | 5.73 | 0 | 0 | 0 | |
18/05/2016 |
5.90
|
4,326,470 | 5.56 | 5.90 | 5.73 | 5,000 | 120,000 | -0.8 | |
17/05/2016 |
5.56
|
980,630 | 5.56 | 5.73 | 5.56 | 0 | 219,880 | -1.5 | |
16/05/2016 |
5.56
|
1,569,050 | 5.65 | 5.73 | 5.48 | 0 | 133,720 | -0.9 | |
13/05/2016 |
5.65
|
1,046,530 | 5.65 | 5.73 | 5.65 | 0 | 225,400 | -1.5 | |
12/05/2016 |
5.65
|
1,121,170 | 5.73 | 5.82 | 5.65 | 750 | 320,000 | -2.1 | |
11/05/2016 |
5.73
|
1,540,220 | 5.65 | 5.82 | 5.65 | 0 | 0 | 0 | |
10/05/2016 |
5.65
|
1,167,420 | 5.65 | 5.73 | 5.56 | 0 | 0 | 0 | |
09/05/2016 |
5.65
|
2,031,480 | 5.82 | 5.90 | 5.65 | 200 | 467,000 | -3.1 | |
06/05/2016 |
5.82
|
1,505,730 | 5.82 | 5.99 | 5.82 | 400 | 533,000 | -3.6 | |
05/05/2016 |
5.82
|
2,110,510 | 5.99 | 6.08 | 5.82 | 0 | 0 | 0 | |
04/05/2016 |
5.99
|
1,354,840 | 6.08 | 6.08 | 5.99 | 20,000 | 10,000 | 0.1 | |
29/04/2016 |
6.08
|
759,780 | 6.08 | 6.16 | 5.99 | 0 | 0 | 0 | |
28/04/2016 |
6.08
|
1,281,430 | 6.08 | 6.16 | 5.99 | 0 | 11,010 | -0.1 |