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) |
-0.75 | -3.56% | 219,377,700 | -32,323,205 | -666.9 |
19.60
21.20
20.30
|
2 tháng
(2024-07-22) |
-2.55 | -11.16% | 439,000,800 | -43,855,212 | -911.1 |
19.60
23.30
20.30
|
3 tháng
(2024-06-24) |
-3.70 | -15.42% | 737,658,800 | -55,428,728 | -1,199.0 |
19.60
25.35
20.30
|
6 tháng
(2024-03-25) |
-2.11 | -9.42% | 1,444,795,900 | -62,220,283 | -1,333.9 |
19
25.35
20.30
|
12 tháng
(2023-09-26) |
1.79 | 9.65% | 2,889,466,800 | -64,170,896 | -1,375.3 |
16.17
25.35
20.30
|
24 tháng
(2022-10-03) |
7.25 | 55.50% | 6,485,340,500 | 27,653,901 | 111.9 |
6.95
25.35
20.30
|
36 tháng
(2021-10-06) |
-17.81 | -46.74% | 8,694,482,300 | -5,111,716 | -1,006.5 |
6.95
39.30
20.30
|
60 tháng
(2019-10-17) |
15.41 | 314.82% | 13,412,210,550 | -26,932,638 | -834.8 |
3.11
39.30
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
12.26
|
2,235,080 | 12.53 | 12.74 | 12.23 | 45,570 | 67,730 | -0.9 | |
16/09/2016 |
12.53
|
3,790,060 | 12.79 | 12.89 | 12.53 | 2,736,640 | 1,147,090 | 67.2 | |
15/09/2016 |
12.79
|
1,031,810 | 12.92 | 13.00 | 12.76 | 450,600 | 50,500 | 17.3 | |
14/09/2016 |
12.92
|
817,680 | 12.98 | 13.01 | 12.79 | 279,100 | 500 | 12.0 | |
13/09/2016 |
12.98
|
2,334,530 | 12.59 | 13.03 | 12.64 | 1,114,770 | 350,600 | 33.1 | |
12/09/2016 |
12.59
|
2,182,040 | 13.07 | 13.07 | 12.53 | 210,780 | 141,000 | 3.0 | |
09/09/2016 |
13.07
|
1,915,570 | 13.13 | 13.25 | 12.89 | 264,220 | 36,000 | 10.0 | |
08/09/2016 |
13.13
|
1,919,110 | 13.04 | 13.31 | 13.01 | 515,310 | 178,700 | 14.9 | |
07/09/2016 |
13.04
|
4,646,740 | 13.16 | 13.16 | 12.77 | 654,150 | 149,000 | 21.8 | |
06/09/2016 |
13.16
|
3,094,900 | 13.43 | 13.52 | 13.16 | 326,740 | 150,000 | 7.9 | |
05/09/2016 |
13.43
|
4,883,620 | 13.13 | 13.58 | 13.28 | 882,670 | 431,430 | 20.3 | |
01/09/2016 |
13.13
|
1,872,640 | 12.95 | 13.13 | 12.80 | 177,010 | 7,190 | 7.4 | |
31/08/2016 |
12.95
|
2,529,320 | 12.92 | 13.13 | 12.80 | 281,010 | 50,000 | 10.0 | |
30/08/2016 |
12.92
|
2,765,230 | 12.38 | 12.92 | 12.32 | 139,840 | 38,280 | 4.3 | |
29/08/2016 |
12.38
|
2,760,290 | 12.62 | 12.86 | 12.38 | 17,300 | 231,020 | -9.1 | |
26/08/2016 |
12.62
|
2,013,500 | 12.68 | 12.83 | 12.56 | 38,780 | 280,200 | -10.2 | |
25/08/2016 |
12.68
|
3,952,810 | 12.50 | 12.80 | 12.56 | 363,700 | 110,270 | 10.7 | |
24/08/2016 |
12.50
|
2,539,640 | 12.00 | 12.50 | 12.03 | 264,100 | 525,250 | -10.7 | |
23/08/2016 |
12.00
|
1,717,830 | 11.70 | 12.00 | 11.52 | 97,100 | 88,450 | 0.4 | |
22/08/2016 |
11.70
|
3,596,230 | 12.17 | 12.20 | 11.67 | 14,200 | 175,000 | -6.4 | |
19/08/2016 |
12.17
|
2,099,400 | 12.44 | 12.53 | 12.17 | 34,500 | 6,410 | 1.2 | |
18/08/2016 |
12.44
|
2,918,610 | 12.41 | 12.68 | 12.38 | 95,100 | 542,200 | -18.7 | |
17/08/2016 |
12.41
|
2,325,850 | 12.38 | 12.47 | 12.23 | 35,220 | 469,680 | -18.0 | |
16/08/2016 |
12.38
|
1,956,580 | 12.32 | 12.59 | 12.32 | 34,000 | 450 | 1.4 | |
15/08/2016 |
12.32
|
2,333,510 | 12.20 | 12.32 | 12.03 | 57,090 | 300,000 | -9.9 | |
12/08/2016 |
12.20
|
2,718,010 | 12.44 | 12.62 | 12.17 | 156,000 | 53,210 | 4.3 | |
11/08/2016 |
12.44
|
2,483,770 | 12.15 | 12.47 | 12.12 | 306,790 | 334,470 | -1.1 | |
10/08/2016 |
12.15
|
3,238,720 | 11.76 | 12.23 | 11.70 | 304,500 | 236,000 | 2.8 | |
09/08/2016 |
11.76
|
1,524,580 | 11.70 | 11.88 | 11.64 | 146,430 | 203,460 | -2.3 | |
08/08/2016 |
11.70
|
1,302,140 | 11.55 | 11.73 | 11.49 | 141,460 | 21,720 | 4.7 | |
05/08/2016 |
11.55
|
2,444,820 | 11.28 | 11.61 | 11.16 | 238,200 | 8,460 | 8.7 | |
04/08/2016 |
11.28
|
1,599,490 | 11.61 | 11.61 | 11.28 | 35,400 | 150,650 | -4.4 | |
03/08/2016 |
11.61
|
1,408,300 | 11.07 | 11.61 | 11.07 | 75,100 | 740 | 2.9 | |
02/08/2016 |
11.07
|
2,486,340 | 11.28 | 11.28 | 10.98 | 218,410 | 24,100 | 7.2 | |
01/08/2016 |
11.28
|
3,504,260 | 11.76 | 11.76 | 11.19 | 154,550 | 27,000 | 4.8 | |
29/07/2016 |
11.76
|
1,590,610 | 11.94 | 11.94 | 11.73 | 59,800 | 29,810 | 1.2 | |
28/07/2016 |
11.94
|
2,544,270 | 11.79 | 12.06 | 11.73 | 14,630 | 8,100 | 0.3 | |
27/07/2016 |
11.79
|
2,326,120 | 11.25 | 11.79 | 11.22 | 54,900 | 6,000 | 1.9 | |
26/07/2016 |
11.25
|
3,151,400 | 11.07 | 11.31 | 10.71 | 198,050 | 17,970 | 6.7 | |
25/07/2016 |
11.07
|
2,814,230 | 11.37 | 11.64 | 10.83 | 2,720 | 655,440 | -24.6 | |
22/07/2016 |
11.37
|
5,805,860 | 11.52 | 11.52 | 10.83 | 139,160 | 10,960 | 4.8 | |
21/07/2016 |
11.52
|
2,945,910 | 12.38 | 12.65 | 11.52 | 280,000 | 537,080 | -10.8 | |
20/07/2016 |
12.38
|
3,273,660 | 13.07 | 13.13 | 12.38 | 197,270 | 247,300 | -2.1 | |
19/07/2016 |
13.07
|
2,679,720 | 13.34 | 13.58 | 12.68 | 127,150 | 245,490 | -5.4 | |
18/07/2016 |
13.34
|
1,962,060 | 12.50 | 13.34 | 12.50 | 161,140 | 251,500 | -4.0 | |
15/07/2016 |
12.50
|
3,036,000 | 12.68 | 12.71 | 12.00 | 11,960 | 354,640 | -14.2 | |
14/07/2016 |
12.68
|
4,120,260 | 13.61 | 13.64 | 12.68 | 82,220 | 293,000 | -9.6 | |
13/07/2016 |
13.61
|
3,527,000 | 13.43 | 13.85 | 13.52 | 37,260 | 718,640 | -31.2 | |
12/07/2016 |
13.43
|
3,490,350 | 13.37 | 13.61 | 12.83 | 8,900 | 190,650 | -8.2 | |
11/07/2016 |
13.37
|
2,976,620 | 13.97 | 14.26 | 13.37 | 30,400 | 335,310 | -14.3 | |
08/07/2016 |
13.97
|
3,342,590 | 13.64 | 13.97 | 13.46 | 14,600 | 643,700 | -29.1 | |
07/07/2016 |
13.64
|
2,295,330 | 13.37 | 13.67 | 13.43 | 14,430 | 308,290 | -13.4 | |
06/07/2016 |
13.37
|
2,509,320 | 13.16 | 13.37 | 12.86 | 2,610 | 387,130 | -17.0 | |
05/07/2016 |
13.16
|
2,735,670 | 13.13 | 13.55 | 12.98 | 14,030 | 177,290 | -7.3 | |
04/07/2016 |
13.13
|
3,423,820 | 12.53 | 13.13 | 12.65 | 82,570 | 41,530 | 1.8 | |
01/07/2016 |
12.53
|
3,159,740 | 12.32 | 12.74 | 12.15 | 33,500 | 82,360 | -2.0 | |
30/06/2016 |
12.32
|
1,971,230 | 12.53 | 12.83 | 12.29 | 13,460 | 0 | 0.6 | |
29/06/2016 |
12.53
|
2,424,060 | 12.15 | 12.59 | 12.15 | 5,710 | 0 | 0.2 | |
28/06/2016 |
12.15
|
1,645,130 | 11.76 | 12.15 | 11.64 | 56,300 | 20,000 | 1.5 | |
27/06/2016 |
11.76
|
931,830 | 11.58 | 11.82 | 11.25 | 50,000 | 51,500 | -0.1 | |
24/06/2016 |
11.58
|
4,198,820 | 12.12 | 12.12 | 11.28 | 30,900 | 18,000 | 0.5 | |
23/06/2016 |
12.12
|
1,015,080 | 12.12 | 12.35 | 12.06 | 41,600 | 1,000 | 1.7 | |
22/06/2016 |
12.12
|
1,217,250 | 12.23 | 12.29 | 12.00 | 22,520 | 79,820 | -2.3 | |
21/06/2016 |
12.23
|
1,665,350 | 12.00 | 12.71 | 12.12 | 284,300 | 77,300 | 8.7 | |
20/06/2016 |
12.00
|
1,215,530 | 11.70 | 12.12 | 11.82 | 10,000 | 72,190 | -2.5 | |
17/06/2016 |
11.70
|
4,254,340 | 12.41 | 12.41 | 11.58 | 15,110 | 561,150 | -21.5 | |
16/06/2016 |
12.41
|
1,759,290 | 12.71 | 12.95 | 12.41 | 52,510 | 85,680 | -1.4 | |
15/06/2016 |
12.71
|
2,685,530 | 12.80 | 13.13 | 12.44 | 5,120 | 342,320 | -14.4 | |
14/06/2016 |
12.80
|
1,858,950 | 12.00 | 12.83 | 11.91 | 7,450 | 140,060 | -5.4 | |
13/06/2016 |
12.00
|
1,269,680 | 11.94 | 12.15 | 11.64 | 75,800 | 11,050 | 2.6 | |
10/06/2016 |
11.94
|
1,615,050 | 11.64 | 12.09 | 11.64 | 1,880 | 125,700 | -5.0 | |
09/06/2016 |
11.64
|
1,432,100 | 11.61 | 11.76 | 11.52 | 2,400 | 10,650 | -0.3 | |
08/06/2016 |
11.61
|
1,757,970 | 10.98 | 11.73 | 11.13 | 113,140 | 0 | 4.4 | |
07/06/2016 |
10.98
|
1,106,350 | 10.77 | 10.98 | 10.77 | 0 | 339,730 | -12.4 | |
06/06/2016 |
10.77
|
3,276,040 | 11.10 | 11.10 | 10.56 | 100 | 470,000 | -17.1 | |
03/06/2016 |
11.10
|
1,391,650 | 11.13 | 11.16 | 10.98 | 600 | 303,800 | -11.3 | |
02/06/2016 |
11.13
|
1,684,160 | 11.07 | 11.19 | 10.86 | 274,470 | 329,840 | -2.1 | |
01/06/2016 |
11.07
|
2,670,450 | 10.53 | 11.13 | 10.74 | 13,300 | 400 | 0.5 | |
31/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/5 (Volume + 50%, Ratio=0.50) | |||||||||
31/05/2016 |
10.53
|
2,565,840 | 9.85 | 10.53 | 10.44 | 100 | 20,750 | -0.7 | |
30/05/2016 |
9.85
|
1,951,270 | 9.87 | 10.05 | 9.79 | 56,800 | 178,500 | -6.0 | |
27/05/2016 |
9.87
|
1,515,650 | 9.57 | 9.93 | 9.53 | 244,420 | 124,000 | 5.9 | |
26/05/2016 |
9.57
|
1,604,020 | 9.45 | 9.63 | 9.45 | 189,360 | 10,030 | 8.6 | |
25/05/2016 |
9.45
|
1,045,950 | 9.59 | 9.75 | 9.45 | 17,690 | 97,300 | -3.9 | |
24/05/2016 |
9.59
|
2,259,060 | 9.11 | 9.65 | 9.03 | 705,110 | 346,500 | 17.0 | |
23/05/2016 |
9.11
|
858,820 | 9.25 | 9.33 | 9.11 | 21,860 | 110,000 | -4.1 | |
20/05/2016 |
9.25
|
1,050,970 | 9.35 | 9.41 | 9.25 | 40,450 | 301,360 | -12.2 | |
19/05/2016 |
9.35
|
817,380 | 9.27 | 9.43 | 9.15 | 74,910 | 201,650 | -5.9 | |
18/05/2016 |
9.27
|
1,038,790 | 9.37 | 9.49 | 9.27 | 28,100 | 110,000 | -3.8 | |
17/05/2016 |
9.37
|
1,325,550 | 9.05 | 9.53 | 9.07 | 64,220 | 400,000 | -15.7 | |
16/05/2016 |
9.05
|
1,694,120 | 9.19 | 9.27 | 8.91 | 10,150 | 540,000 | -24.0 | |
13/05/2016 |
9.19
|
2,142,480 | 9.47 | 9.47 | 9.05 | 10,230 | 19,000 | -0.4 | |
12/05/2016 |
9.47
|
855,160 | 9.61 | 9.69 | 9.45 | 500 | 38,700 | -1.8 | |
11/05/2016 |
9.61
|
748,260 | 9.55 | 9.73 | 9.49 | 122,200 | 2,380 | 5.8 | |
10/05/2016 |
9.55
|
1,798,200 | 9.55 | 9.73 | 9.21 | 14,000 | 131,810 | -5.6 | |
09/05/2016 |
9.55
|
1,734,930 | 9.95 | 10.15 | 9.55 | 50,160 | 79,330 | -1.5 | |
06/05/2016 |
9.95
|
1,427,620 | 9.79 | 10.15 | 9.67 | 40,560 | 114,870 | -3.7 | |
05/05/2016 |
9.79
|
2,336,100 | 9.95 | 10.54 | 9.79 | 11,800 | 33,180 | -1.1 | |
04/05/2016 |
9.95
|
1,930,890 | 9.35 | 9.95 | 9.45 | 650 | 241,400 | -11.8 | |
29/04/2016 |
9.35
|
1,978,580 | 8.87 | 9.39 | 8.97 | 120,400 | 117,780 | 0.2 | |
28/04/2016 |
8.87
|
867,810 | 8.87 | 8.91 | 8.81 | 3,250 | 1,300 | 0.1 |