Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -14.29% | 413,500 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 757,000 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -25% | 1,629,900 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-25) |
-0.10 | -14.29% | 3,979,896 | -116,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-09-25) |
-0.20 | -25% | 9,415,165 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-09-30) |
-0.60 | -50% | 24,470,680 | -308,900 | -0.2 |
0.50
1.20
0.60
|
36 tháng
(2021-10-05) |
-1.20 | -66.67% | 57,889,824 | -267,200 | -0.1 |
0.50
2.80
0.60
|
60 tháng
(2019-10-16) |
-0.10 | -14.29% | 125,060,670 | -289,800 | -0.1 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/08/2016 |
11.80
|
2,062,072 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
03/08/2016 |
13.10
|
6,359,112 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
02/08/2016 |
14.50
|
1,853,560 | 16 | 16 | 14.50 | 6,000 | 44 | 0.1 | |
01/08/2016 |
16.10
|
1,644,616 | 15.80 | 16.30 | 15.60 | 4,000 | 0 | 0.1 | |
29/07/2016 |
15.80
|
3,871,800 | 14.20 | 15.90 | 14.20 | 2,500 | 0 | 0.0 | |
28/07/2016 |
15.70
|
6,514,700 | 15.70 | 16.20 | 15.70 | 19,000 | 0 | 0.3 | |
27/07/2016 |
17.40
|
1,971,160 | 17.40 | 17.40 | 17.40 | 7,800 | 0 | 0.1 | |
26/07/2016 |
19.30
|
1,853,400 | 22 | 22 | 19.30 | 0 | 0 | 0 | |
25/07/2016 |
21.40
|
2,257,200 | 19.50 | 21.40 | 19.40 | 1,600 | 0 | 0.0 | |
22/07/2016 |
19.50
|
3,046,120 | 17.80 | 19.60 | 17.80 | 3,000 | 0 | 0.1 | |
21/07/2016 |
19.70
|
300 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
20/07/2016 |
21.80
|
1,500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
19/07/2016 |
24.20
|
625,600 | 24.20 | 26.10 | 24.20 | 0 | 0 | 0 | |
18/07/2016 |
26.80
|
682,200 | 29.70 | 29.80 | 26.80 | 0 | 0 | 0 | |
15/07/2016 |
29.70
|
1,915,050 | 32.90 | 33 | 29.70 | 0 | 0 | 0 | |
14/07/2016 |
32.90
|
2,595,500 | 31 | 33 | 28.10 | 0 | 1,000 | -0.0 | |
13/07/2016 |
31
|
1,799,410 | 28.70 | 31.10 | 28.50 | 0 | 10 | -0.0 | |
12/07/2016 |
28.90
|
2,264,000 | 26.20 | 29.10 | 25.90 | 0 | 0 | 0 | |
11/07/2016 |
26.50
|
2,500,100 | 24.20 | 26.60 | 23.80 | 1,000 | 0 | 0.0 | |
08/07/2016 |
24.20
|
358,550 | 26.80 | 26.90 | 24.20 | 0 | 0 | 0 | |
07/07/2016 |
26.80
|
2,081,000 | 26.10 | 26.80 | 24 | 0 | 0 | 0 | |
06/07/2016 |
24.40
|
1,867,100 | 22 | 24.40 | 21.80 | 0 | 0 | 0 | |
05/07/2016 |
22.20
|
2,086,360 | 20 | 22.30 | 19.60 | 0 | 0 | 0 | |
04/07/2016 |
20.30
|
2,156,900 | 18.50 | 20.30 | 18.20 | 0 | 0 | 0 | |
01/07/2016 |
18.50
|
482,400 | 18.30 | 18.80 | 18.30 | 0 | 6,000 | -0.1 | |
30/06/2016 |
18.60
|
616,500 | 18.20 | 19.10 | 18 | 0 | 7,000 | -0.1 | |
29/06/2016 |
18.70
|
1,159,300 | 17.50 | 18.80 | 17.30 | 0 | 8,000 | -0.1 | |
28/06/2016 |
17.60
|
677,800 | 17.40 | 17.70 | 17 | 0 | 0 | 0 | |
27/06/2016 |
17.40
|
1,570,170 | 17.30 | 17.50 | 17.10 | 10 | 0 | 0.0 | |
24/06/2016 |
17.30
|
1,089,600 | 17.40 | 17.60 | 17 | 0 | 3,000 | -0.1 | |
23/06/2016 |
17.40
|
931,800 | 17 | 17.60 | 16.60 | 0 | 0 | 0 | |
22/06/2016 |
17
|
1,319,700 | 17.50 | 17.60 | 16.60 | 0 | 0 | 0 | |
21/06/2016 |
18.40
|
2,177,400 | 17.80 | 18.50 | 17.10 | 9,000 | 0 | 0.2 | |
20/06/2016 |
18.90
|
2,541,800 | 21 | 21.20 | 18.90 | 0 | 0 | 0 | |
17/06/2016 |
21
|
1,786,800 | 19.40 | 21 | 19 | 10,000 | 0 | 0.2 | |
16/06/2016 |
19.40
|
3,163,600 | 17.60 | 19.50 | 17.60 | 0 | 0 | 0 | |
15/06/2016 |
19.50
|
559,400 | 19.50 | 21 | 19.50 | 0 | 0 | 0 | |
14/06/2016 |
21.60
|
1,019,600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
13/06/2016 |
23.90
|
386,800 | 26.40 | 26.40 | 23.90 | 0 | 0 | 0 | |
10/06/2016 |
26.50
|
1,915,600 | 26.30 | 28.20 | 24.20 | 0 | 0 | 0 | |
09/06/2016 |
26.80
|
2,286,500 | 23.40 | 26.80 | 23.40 | 5,000 | 0 | 0.1 | |
08/06/2016 |
24.40
|
2,794,006 | 22.10 | 24.40 | 22.10 | 0 | 0 | 0 | |
07/06/2016 |
22.20
|
744,400 | 22.10 | 22.50 | 21.80 | 0 | 0 | 0 | |
06/06/2016 |
22
|
395,600 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 | |
03/06/2016 |
22.20
|
551,506 | 22.10 | 22.40 | 21.90 | 0 | 0 | 0 | |
02/06/2016 |
22.20
|
801,200 | 22 | 22.30 | 21.60 | 0 | 0 | 0 | |
01/06/2016 |
22
|
1,083,500 | 22.20 | 22.80 | 22 | 0 | 0 | 0 | |
31/05/2016 |
22.30
|
797,700 | 22.10 | 22.70 | 22 | 0 | 0 | 0 | |
30/05/2016 |
22.30
|
820,100 | 22.10 | 22.40 | 21.90 | 0 | 0 | 0 | |
27/05/2016 |
22.10
|
676,600 | 22.10 | 22.40 | 21.80 | 0 | 0 | 0 | |
26/05/2016 |
22
|
703,800 | 22.30 | 22.80 | 22 | 0 | 0 | 0 | |
25/05/2016 |
22.40
|
1,101,706 | 22.10 | 22.90 | 21.90 | 0 | 0 | 0 | |
24/05/2016 |
22.20
|
188,900 | 22 | 22.30 | 21.80 | 0 | 0 | 0 | |
23/05/2016 |
22.20
|
310,000 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 | |
20/05/2016 |
22.10
|
243,800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 | |
19/05/2016 |
22.20
|
719,100 | 21.90 | 22.50 | 21.90 | 0 | 108,200 | -2.4 | |
18/05/2016 |
22.20
|
522,200 | 22 | 22.50 | 21.80 | 0 | 0 | 0 | |
17/05/2016 |
22.20
|
530,000 | 22.20 | 22.40 | 21.80 | 0 | 0 | 0 | |
16/05/2016 |
22.20
|
826,900 | 22 | 22.70 | 22 | 0 | 0 | 0 | |
13/05/2016 |
22.30
|
724,100 | 22.50 | 22.70 | 22 | 0 | 0 | 0 | |
12/05/2016 |
22.50
|
912,100 | 22.30 | 23 | 21.90 | 0 | 0 | 0 | |
11/05/2016 |
22.20
|
750,900 | 22.40 | 22.70 | 22.20 | 0 | 0 | 0 | |
10/05/2016 |
22.40
|
1,202,700 | 21.70 | 22.60 | 21.50 | 0 | 0 | 0 | |
09/05/2016 |
21.70
|
242,900 | 21.80 | 22.10 | 21.50 | 0 | 0 | 0 | |
06/05/2016 |
21.80
|
427,500 | 21.90 | 22.30 | 21.50 | 0 | 0 | 0 | |
05/05/2016 |
21.90
|
296,300 | 22.20 | 22.40 | 21.90 | 0 | 0 | 0 | |
04/05/2016 |
22.20
|
366,100 | 22.10 | 22.50 | 22 | 0 | 0 | 0 | |
29/04/2016 |
22.20
|
429,000 | 21.80 | 22.20 | 21.50 | 0 | 0 | 0 | |
28/04/2016 |
22
|
375,000 | 21.70 | 22.10 | 21.70 | 0 | 0 | 0 | |
27/04/2016 |
22.10
|
290,300 | 22 | 22.30 | 21.90 | 0 | 0 | 0 | |
26/04/2016 |
22.20
|
373,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
25/04/2016 |
22.50
|
1,097,700 | 21.70 | 22.70 | 21.40 | 0 | 0 | 0 | |
22/04/2016 |
21.90
|
302,300 | 21.60 | 22 | 21.50 | 0 | 0 | 0 | |
21/04/2016 |
21.80
|
711,600 | 21 | 22 | 20.50 | 0 | 0 | 0 | |
20/04/2016 |
21.80
|
419,700 | 21.60 | 22 | 21.50 | 0 | 0 | 0 | |
19/04/2016 |
21.70
|
357,500 | 21.80 | 22 | 21.70 | 0 | 0 | 0 | |
15/04/2016 |
22
|
1,564,130 | 21 | 22 | 20.50 | 0 | 0 | 0 | |
14/04/2016 |
21
|
373,400 | 21 | 21.30 | 20.70 | 0 | 0 | 0 | |
13/04/2016 |
21
|
629,300 | 20.50 | 21 | 20.10 | 0 | 0 | 0 | |
12/04/2016 |
20.50
|
711,524 | 20.10 | 20.60 | 19.80 | 0 | 0 | 0 | |
11/04/2016 |
20.10
|
501,500 | 19.60 | 20.30 | 19.60 | 0 | 0 | 0 | |
08/04/2016 |
19.80
|
1,104,900 | 21.60 | 21.60 | 19.50 | 0 | 0 | 0 | |
07/04/2016 |
21.60
|
625,000 | 21.60 | 21.90 | 21.30 | 0 | 0 | 0 | |
06/04/2016 |
21.60
|
1,613,100 | 20 | 21.60 | 19.70 | 0 | 0 | 0 | |
05/04/2016 |
20
|
1,289,124 | 18.80 | 20 | 18.70 | 0 | 0 | 0 | |
04/04/2016 |
18.80
|
354,800 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 | |
01/04/2016 |
18.70
|
235,400 | 18.70 | 18.80 | 18.60 | 0 | 0 | 0 | |
31/03/2016 |
18.70
|
409,200 | 18.60 | 18.70 | 18.40 | 0 | 0 | 0 | |
30/03/2016 |
18.60
|
301,100 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 | |
29/03/2016 |
18.60
|
216,900 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 | |
28/03/2016 |
18.80
|
123,300 | 18.90 | 19 | 18.80 | 0 | 0 | 0 | |
25/03/2016 |
19
|
307,500 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 | |
24/03/2016 |
19
|
202,800 | 19.10 | 19.20 | 18.90 | 0 | 0 | 0 | |
23/03/2016 |
19.10
|
240,500 | 19.10 | 19.30 | 18.90 | 0 | 0 | 0 | |
22/03/2016 |
19.10
|
1,290,200 | 18.60 | 19.10 | 18.40 | 0 | 0 | 0 | |
21/03/2016 |
18.50
|
509,600 | 18 | 18.50 | 17.90 | 0 | 0 | 0 | |
18/03/2016 |
17.30
|
1,094,200 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
17/03/2016 |
15.80
|
664,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 | |
16/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) Quyền mua cổ phiếu: 2/3 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
16/03/2016 |
14.40
|
100,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
15/03/2016 |
13.10
|
188,200 | 13.17 | 13.17 | 12.89 | 0 | 0 | 0 |