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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2016 |
31.51
|
900 | 31.81 | 31.81 | 29.82 | 0 | 0 | 0 | |
08/09/2016 |
31.81
|
160 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
07/09/2016 |
31.81
|
210 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
06/09/2016 |
31.81
|
2,300 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
05/09/2016 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
01/09/2016 |
31.81
|
110 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
31/08/2016 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
30/08/2016 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
29/08/2016 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
26/08/2016 |
31.81
|
100 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
25/08/2016 |
31.81
|
150 | 31.81 | 31.81 | 31.81 | 0 | 50 | -0.0 | |
24/08/2016 |
31.81
|
210 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
23/08/2016 |
31.81
|
90 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
22/08/2016 |
31.81
|
1,700 | 30.72 | 31.81 | 31.81 | 0 | 0 | 0 | |
19/08/2016 |
30.72
|
420 | 30.82 | 30.82 | 28.73 | 0 | 0 | 0 | |
18/08/2016 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
17/08/2016 |
30.82
|
370 | 30.82 | 30.82 | 28.83 | 0 | 0 | 0 | |
16/08/2016 |
30.82
|
1,050 | 31.81 | 31.81 | 29.62 | 0 | 0 | 0 | |
15/08/2016 |
31.81
|
280 | 31.81 | 31.81 | 31.31 | 0 | 0 | 0 | |
12/08/2016 |
31.81
|
1,020 | 32.21 | 32.21 | 30.02 | 0 | 0 | 0 | |
11/08/2016 |
32.21
|
1,650 | 30.72 | 32.21 | 28.63 | 0 | 500 | -0.0 | |
10/08/2016 |
30.72
|
2,770 | 28.83 | 30.72 | 29.33 | 0 | 0 | 0 | |
09/08/2016 |
28.83
|
1,790 | 28.63 | 30.32 | 26.94 | 0 | 0 | 0 | |
08/08/2016 |
28.63
|
30 | 30.72 | 31.81 | 28.63 | 0 | 0 | 0 | |
05/08/2016 |
30.72
|
610 | 30.82 | 30.82 | 28.73 | 0 | 0 | 0 | |
04/08/2016 |
30.82
|
2,380 | 31.12 | 31.12 | 29.03 | 0 | 0 | 0 | |
03/08/2016 |
31.12
|
40 | 30.92 | 31.12 | 31.02 | 0 | 0 | 0 | |
02/08/2016 |
30.92
|
20 | 30.62 | 30.92 | 30.92 | 0 | 0 | 0 | |
01/08/2016 |
30.62
|
3,070 | 29.82 | 31.02 | 27.74 | 0 | 0 | 0 | |
29/07/2016 |
29.82
|
760 | 29.43 | 30.62 | 29.82 | 0 | 0 | 0 | |
28/07/2016 |
29.43
|
130 | 31.61 | 32.91 | 29.43 | 0 | 0 | 0 | |
27/07/2016 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
26/07/2016 |
31.61
|
10 | 30.72 | 31.61 | 31.61 | 0 | 0 | 0 | |
25/07/2016 |
30.72
|
220 | 31.31 | 31.71 | 29.13 | 0 | 0 | 0 | |
22/07/2016 |
31.31
|
10 | 31.22 | 31.31 | 31.31 | 0 | 0 | 0 | |
21/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
21/07/2016 |
31.22
|
160 | 29.27 | 31.22 | 29.82 | 0 | 0 | 0 | |
20/07/2016 |
29.27
|
230 | 27.76 | 29.35 | 29.27 | 0 | 0 | 0 | |
19/07/2016 |
27.76
|
2,420 | 29.82 | 29.82 | 27.76 | 0 | 0 | 0 | |
18/07/2016 |
29.82
|
110 | 29.03 | 29.82 | 29.82 | 0 | 0 | 0 | |
15/07/2016 |
29.03
|
160 | 29.66 | 29.66 | 29.03 | 0 | 0 | 0 | |
14/07/2016 |
29.66
|
3,210 | 28.95 | 29.66 | 26.96 | 0 | 0 | 0 | |
13/07/2016 |
28.95
|
560 | 30.22 | 30.22 | 28.23 | 0 | 0 | 0 | |
12/07/2016 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
11/07/2016 |
30.22
|
10 | 29.11 | 30.22 | 30.22 | 0 | 0 | 0 | |
08/07/2016 |
29.11
|
220 | 29.74 | 29.98 | 28.23 | 0 | 0 | 0 | |
07/07/2016 |
29.74
|
250 | 29.98 | 29.98 | 27.99 | 0 | 0 | 0 | |
06/07/2016 |
29.98
|
10 | 29.90 | 29.98 | 29.98 | 0 | 0 | 0 | |
05/07/2016 |
29.90
|
1,240 | 29.58 | 30.22 | 28.63 | 0 | 0 | 0 | |
04/07/2016 |
29.58
|
3,100 | 29.90 | 29.90 | 27.84 | 0 | 0 | 0 | |
01/07/2016 |
29.90
|
90 | 30.06 | 30.14 | 28.23 | 0 | 0 | 0 | |
30/06/2016 |
30.06
|
19,240 | 30.14 | 30.22 | 29.82 | 0 | 0 | 0 | |
29/06/2016 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
28/06/2016 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
27/06/2016 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
24/06/2016 |
30.14
|
60 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
23/06/2016 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
22/06/2016 |
30.14
|
3,500 | 29.82 | 30.22 | 29.43 | 0 | 0 | 0 | |
21/06/2016 |
29.82
|
120 | 30.22 | 30.22 | 28.23 | 0 | 0 | 0 | |
20/06/2016 |
30.22
|
110 | 29.82 | 30.22 | 30.22 | 0 | 0 | 0 | |
17/06/2016 |
29.82
|
260 | 29.35 | 29.82 | 27.44 | 0 | 0 | 0 | |
16/06/2016 |
29.35
|
230 | 29.74 | 29.74 | 27.68 | 0 | 0 | 0 | |
15/06/2016 |
29.74
|
10 | 29.43 | 29.74 | 29.74 | 0 | 0 | 0 | |
14/06/2016 |
29.43
|
10 | 28.95 | 29.43 | 29.43 | 0 | 0 | 0 | |
13/06/2016 |
28.95
|
100 | 30.30 | 30.30 | 28.95 | 0 | 0 | 0 | |
10/06/2016 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
09/06/2016 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
08/06/2016 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
07/06/2016 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
06/06/2016 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
03/06/2016 |
30.30
|
13,010 | 30.46 | 30.46 | 30.22 | 0 | 0 | 0 | |
02/06/2016 |
30.46
|
20 | 30.22 | 30.46 | 30.46 | 0 | 0 | 0 | |
01/06/2016 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
31/05/2016 |
30.22
|
5,060 | 29.58 | 30.22 | 29.19 | 0 | 0 | 0 | |
30/05/2016 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
27/05/2016 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
26/05/2016 |
29.58
|
280 | 29.58 | 29.58 | 27.52 | 0 | 0 | 0 | |
25/05/2016 |
29.58
|
10 | 29.35 | 29.58 | 29.58 | 0 | 0 | 0 | |
24/05/2016 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
23/05/2016 |
29.35
|
220 | 29.43 | 29.43 | 29.27 | 0 | 0 | 0 | |
20/05/2016 |
29.43
|
10 | 29.19 | 29.43 | 29.43 | 0 | 0 | 0 | |
19/05/2016 |
29.19
|
290 | 29.58 | 29.58 | 27.52 | 0 | 280 | -0.0 | |
18/05/2016 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
17/05/2016 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
16/05/2016 |
29.58
|
320 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
13/05/2016 |
29.58
|
50 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
12/05/2016 |
29.58
|
340 | 29.43 | 29.58 | 27.84 | 0 | 0 | 0 | |
11/05/2016 |
29.43
|
1,200 | 29.82 | 29.82 | 29.43 | 0 | 0 | 0 | |
10/05/2016 |
29.82
|
110 | 29.27 | 29.82 | 29.82 | 0 | 0 | 0 | |
09/05/2016 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
06/05/2016 |
29.27
|
630 | 29.35 | 29.51 | 27.36 | 0 | 0 | 0 | |
05/05/2016 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
04/05/2016 |
29.35
|
860 | 29.35 | 29.58 | 29.35 | 0 | 0 | 0 | |
29/04/2016 |
29.35
|
60 | 29.19 | 29.43 | 29.35 | 0 | 0 | 0 | |
28/04/2016 |
29.19
|
160 | 29.66 | 29.66 | 28.23 | 0 | 0 | 0 | |
27/04/2016 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
26/04/2016 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
25/04/2016 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
22/04/2016 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
21/04/2016 |
29.66
|
1,410 | 29.74 | 29.74 | 27.76 | 0 | 0 | 0 | |
20/04/2016 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |