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) |
-0.20 | -5.48% | 53,230,500 | -1,044,200 | -3.8 |
3.38
3.65
3.45
|
2 tháng
(2024-07-22) |
0.08 | 2.37% | 123,042,600 | 473,500 | 1.7 |
3.31
3.68
3.45
|
3 tháng
(2024-06-24) |
-0.47 | -11.99% | 184,297,000 | -143,004 | -0.7 |
3.31
3.92
3.45
|
6 tháng
(2024-03-25) |
-1.08 | -23.84% | 581,341,600 | 234,395 | 0.2 |
3.31
4.53
3.45
|
12 tháng
(2023-09-26) |
-0.30 | -8% | 1,673,339,000 | 101,813 | -0.7 |
2.93
4.72
3.45
|
24 tháng
(2022-10-03) |
0.11 | 3.29% | 4,303,562,400 | 103,101 | -3.5 |
1.61
5.10
3.45
|
36 tháng
(2021-10-06) |
-0.36 | -9.45% | 8,132,166,200 | -2,798,937 | -22.4 |
1.61
10.50
3.45
|
60 tháng
(2019-10-17) |
2.34 | 210.81% | 13,542,098,590 | -14,499,557 | -48.4 |
0.95
10.50
3.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
5.05
|
1,906,390 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 | |
16/09/2016 |
4.98
|
5,301,450 | 5.05 | 5.05 | 4.92 | 0 | 3,060,040 | -15.2 | |
15/09/2016 |
5.05
|
1,333,620 | 5.07 | 5.07 | 5.01 | 2,000,000 | 0 | 10.3 | |
14/09/2016 |
5.07
|
1,866,370 | 5.07 | 5.08 | 5.04 | 0 | 0 | 0 | |
13/09/2016 |
5.07
|
1,857,740 | 5.07 | 5.10 | 5.02 | 0 | 0 | 0 | |
12/09/2016 |
5.07
|
2,035,870 | 5.10 | 5.16 | 5.07 | 0 | 0 | 0 | |
09/09/2016 |
5.10
|
1,904,350 | 5.20 | 5.20 | 5.10 | 21,790 | 0 | 0.1 | |
08/09/2016 |
5.20
|
2,879,270 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
07/09/2016 |
5.20
|
1,532,120 | 5.10 | 5.20 | 5 | 70 | 0 | 0.0 | |
06/09/2016 |
5.10
|
2,110,470 | 5.10 | 5.20 | 5.10 | 45,510 | 0 | 0.2 | |
05/09/2016 |
5.10
|
3,686,990 | 5.30 | 5.30 | 5.10 | 12,130 | 0 | 0.1 | |
01/09/2016 |
5.30
|
3,145,730 | 5.30 | 5.30 | 5.10 | 270 | 0 | 0.0 | |
31/08/2016 |
5.30
|
4,341,290 | 5.20 | 5.30 | 5.10 | 500 | 0 | 0.0 | |
30/08/2016 |
5.20
|
3,313,720 | 5.20 | 5.20 | 5.10 | 510 | 0 | 0.0 | |
29/08/2016 |
5.20
|
3,103,140 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
26/08/2016 |
5.30
|
5,063,070 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
25/08/2016 |
5.20
|
3,856,130 | 5.20 | 5.20 | 5.10 | 25,530 | 0 | 0.1 | |
24/08/2016 |
5.20
|
4,165,640 | 5.20 | 5.20 | 5.10 | 290 | 0 | 0.0 | |
23/08/2016 |
5.20
|
2,506,600 | 5.20 | 5.20 | 5.10 | 0 | 7,660 | -0.0 | |
22/08/2016 |
5.20
|
3,075,750 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
19/08/2016 |
5.20
|
2,483,590 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
18/08/2016 |
5.10
|
3,462,860 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
17/08/2016 |
5.10
|
2,427,710 | 5.20 | 5.20 | 5.10 | 0 | 368,850 | -1.9 | |
16/08/2016 |
5.20
|
2,162,530 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
15/08/2016 |
5.30
|
1,627,130 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
12/08/2016 |
5.30
|
1,950,870 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
11/08/2016 |
5.40
|
3,377,350 | 5.20 | 5.40 | 5.10 | 15,060 | 0 | 0.1 | |
10/08/2016 |
5.20
|
2,404,050 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
09/08/2016 |
5.10
|
1,697,940 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
08/08/2016 |
5
|
1,289,060 | 5.10 | 5.10 | 5 | 0 | 121,640 | -0.6 | |
05/08/2016 |
5.10
|
1,615,110 | 5.20 | 5.20 | 5 | 0 | 170,750 | -0.9 | |
04/08/2016 |
5.20
|
2,119,400 | 5.20 | 5.20 | 5.10 | 0 | 123,520 | -0.6 | |
03/08/2016 |
5.20
|
2,305,670 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
02/08/2016 |
5.20
|
2,861,580 | 5.20 | 5.20 | 5.10 | 18,620 | 0 | 0.1 | |
01/08/2016 |
5.20
|
2,699,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
29/07/2016 |
5.20
|
4,151,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
28/07/2016 |
5.30
|
3,475,840 | 5.40 | 5.40 | 5.30 | 27,000 | 0 | 0.1 | |
27/07/2016 |
5.40
|
3,471,420 | 5.40 | 5.40 | 5.30 | 0 | 7,000 | -0.0 | |
26/07/2016 |
5.40
|
3,927,390 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
25/07/2016 |
5.30
|
2,216,530 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
22/07/2016 |
5.30
|
2,385,380 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
21/07/2016 |
5.30
|
3,180,460 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
20/07/2016 |
5.40
|
3,166,170 | 5.50 | 5.50 | 5.40 | 0 | 8,100 | -0.0 | |
19/07/2016 |
5.50
|
3,660,480 | 5.60 | 5.60 | 5.50 | 84,500 | 0 | 0.5 | |
18/07/2016 |
5.60
|
4,693,630 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
15/07/2016 |
5.50
|
3,683,940 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
14/07/2016 |
5.40
|
4,287,620 | 5.30 | 5.50 | 5.20 | 129,000 | 20 | 0.7 | |
13/07/2016 |
5.30
|
3,072,930 | 5.10 | 5.30 | 5 | 0 | 17,000 | -0.1 | |
12/07/2016 |
5.10
|
1,818,060 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
11/07/2016 |
5.10
|
2,819,860 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
08/07/2016 |
5.20
|
2,634,410 | 5.30 | 5.30 | 5.20 | 0 | 20,000 | -0.1 | |
07/07/2016 |
5.30
|
2,653,280 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
06/07/2016 |
5.20
|
1,812,140 | 5.20 | 5.20 | 5.10 | 0 | 5,530 | -0.0 | |
05/07/2016 |
5.20
|
2,694,280 | 5.10 | 5.20 | 5 | 0 | 300 | -0.0 | |
04/07/2016 |
5.10
|
1,743,540 | 5.10 | 5.10 | 5 | 13,000 | 280 | 0.1 | |
01/07/2016 |
5.10
|
2,361,080 | 5 | 5.10 | 4.90 | 0 | 100 | -0.0 | |
30/06/2016 |
5
|
1,214,210 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 | |
29/06/2016 |
5.10
|
2,030,220 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
28/06/2016 |
5
|
1,998,980 | 5 | 5 | 4.90 | 138,980 | 0 | 0.7 | |
27/06/2016 |
5
|
2,027,430 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
24/06/2016 |
5.10
|
4,070,030 | 5.10 | 5.10 | 4.90 | 200,000 | 0 | 1 | |
23/06/2016 |
5.10
|
1,611,980 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
22/06/2016 |
5.10
|
1,551,400 | 5.10 | 5.20 | 5 | 100,000 | 0 | 0.5 | |
21/06/2016 |
5.10
|
2,312,070 | 5.20 | 5.20 | 5.10 | 100,000 | 0 | 0.5 | |
20/06/2016 |
5.20
|
2,838,600 | 5.10 | 5.20 | 5.10 | 100,000 | 46,930 | 0.3 | |
17/06/2016 |
5.10
|
3,107,080 | 5.20 | 5.20 | 5.10 | 100 | 515,280 | -2.6 | |
16/06/2016 |
5.20
|
4,268,990 | 5.30 | 5.30 | 5.20 | 100,000 | 10,000 | 0.5 | |
15/06/2016 |
5.30
|
4,240,360 | 5.20 | 5.30 | 5.20 | 100,000 | 0 | 0.5 | |
14/06/2016 |
5.20
|
2,480,620 | 5.30 | 5.30 | 5.20 | 50,000 | 0 | 0.3 | |
13/06/2016 |
5.30
|
2,998,070 | 5.30 | 5.30 | 5.20 | 0 | 114,780 | -0.6 | |
10/06/2016 |
5.30
|
2,808,560 | 5.40 | 5.40 | 5.30 | 0 | 2,000 | -0.0 | |
09/06/2016 |
5.40
|
2,792,410 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
08/06/2016 |
5.40
|
3,460,700 | 5.40 | 5.40 | 5.30 | 215,300 | 0 | 1.2 | |
07/06/2016 |
5.40
|
3,075,630 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
06/06/2016 |
5.30
|
3,414,480 | 5.40 | 5.40 | 5.30 | 0 | 5,000 | -0.0 | |
03/06/2016 |
5.40
|
3,011,910 | 5.40 | 5.40 | 5.30 | 0 | 16,050 | -0.1 | |
02/06/2016 |
5.40
|
2,876,490 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
01/06/2016 |
5.40
|
3,693,410 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
31/05/2016 |
5.40
|
2,878,140 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
30/05/2016 |
5.30
|
3,509,490 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 | |
27/05/2016 |
5.40
|
3,797,020 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
26/05/2016 |
5.40
|
3,839,970 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
25/05/2016 |
5.40
|
4,007,320 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
24/05/2016 |
5.50
|
3,434,770 | 5.50 | 5.50 | 5.40 | 31,050 | 114,730 | -0.5 | |
23/05/2016 |
5.50
|
3,922,040 | 5.40 | 5.50 | 5.40 | 27,980 | 0 | 0.2 | |
20/05/2016 |
5.40
|
3,534,980 | 5.50 | 5.50 | 5.40 | 116,000 | 114,520 | 0.0 | |
19/05/2016 |
5.50
|
3,720,760 | 5.50 | 5.50 | 5.40 | 0 | 114,550 | -0.6 | |
18/05/2016 |
5.50
|
4,068,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
17/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08) | |||||||||
17/05/2016 |
5.50
|
3,093,720 | 5.37 | 5.60 | 5.40 | 0 | 0 | 0 | |
16/05/2016 |
5.37
|
2,311,300 | 5.37 | 5.37 | 5.28 | 20,000 | 0 | 0.1 | |
13/05/2016 |
5.37
|
3,569,830 | 5.37 | 5.37 | 5.28 | 27,000 | 50,020 | -0.1 | |
12/05/2016 |
5.37
|
4,365,470 | 5.37 | 5.46 | 5.37 | 100 | 0 | 0.0 | |
11/05/2016 |
5.37
|
5,012,250 | 5.28 | 5.37 | 5.19 | 23,500 | 0 | 0.1 | |
10/05/2016 |
5.28
|
4,677,540 | 5.28 | 5.28 | 5.19 | 20,000 | 640 | 0.1 | |
09/05/2016 |
5.28
|
4,544,030 | 5.28 | 5.28 | 5.19 | 300 | 83,360 | -0.5 | |
06/05/2016 |
5.28
|
3,746,440 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
05/05/2016 |
5.28
|
4,096,560 | 5.09 | 5.28 | 5.09 | 640 | 88,430 | -0.5 | |
04/05/2016 |
5.09
|
3,103,270 | 5.19 | 5.19 | 5.09 | 83,360 | 0 | 0.5 | |
29/04/2016 |
5.19
|
3,863,020 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
28/04/2016 |
5.19
|
4,239,800 | 5.19 | 5.19 | 5.09 | 10,000 | 24,270 | -0.1 |