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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
10.81
|
1,065,500 | 10.48 | 10.92 | 10.48 | 0 | 6,370 | -0.1 | |
16/09/2016 |
10.48
|
167,470 | 10.43 | 10.51 | 10.40 | 0 | 0 | 0 | |
15/09/2016 |
10.43
|
126,800 | 10.53 | 10.56 | 10.40 | 160 | 0 | 0.0 | |
14/09/2016 |
10.53
|
227,510 | 10.56 | 10.58 | 10.40 | 400,000 | 400,000 | 0 | |
13/09/2016 |
10.56
|
187,920 | 10.56 | 10.58 | 10.51 | 382,680 | 382,670 | 0.0 | |
12/09/2016 |
10.56
|
407,980 | 10.51 | 10.58 | 10.40 | 0 | 160 | -0.0 | |
09/09/2016 |
10.51
|
416,520 | 10.51 | 10.61 | 10.40 | 300 | 0 | 0.0 | |
08/09/2016 |
10.51
|
144,990 | 10.61 | 10.61 | 10.51 | 0 | 0 | 0 | |
07/09/2016 |
10.61
|
296,400 | 10.61 | 10.61 | 10.51 | 0 | 0 | 0 | |
06/09/2016 |
10.61
|
1,326,700 | 10.25 | 10.76 | 10.25 | 0 | 300 | -0.0 | |
05/09/2016 |
10.25
|
211,680 | 10.35 | 10.40 | 10.25 | 0 | 0 | 0 | |
01/09/2016 |
10.35
|
97,300 | 10.35 | 10.45 | 10.30 | 0 | 0 | 0 | |
31/08/2016 |
10.35
|
242,070 | 10.30 | 10.45 | 10.25 | 20 | 0 | 0.0 | |
30/08/2016 |
10.30
|
367,160 | 10.30 | 10.45 | 10.25 | 200,000 | 200,000 | 0 | |
29/08/2016 |
10.30
|
252,150 | 10.45 | 10.56 | 10.30 | 108,520 | 100,000 | 0.2 | |
26/08/2016 |
10.45
|
82,270 | 10.40 | 10.45 | 10.40 | 290 | 20 | 0.0 | |
25/08/2016 |
10.40
|
169,650 | 10.45 | 10.45 | 10.30 | 1,580,000 | 1,580,000 | 0 | |
24/08/2016 |
10.45
|
134,610 | 10.40 | 10.51 | 10.40 | 300,000 | 308,520 | -0.2 | |
23/08/2016 |
10.40
|
122,440 | 10.40 | 10.40 | 10.35 | 0 | 280 | -0.0 | |
22/08/2016 |
10.40
|
66,400 | 10.40 | 10.51 | 10.40 | 0 | 0 | 0 | |
19/08/2016 |
10.40
|
168,600 | 10.40 | 10.51 | 10.35 | 0 | 0 | 0 | |
18/08/2016 |
10.40
|
193,570 | 10.61 | 10.66 | 10.40 | 50 | 0 | 0.0 | |
17/08/2016 |
10.61
|
334,800 | 10.61 | 10.66 | 10.51 | 760 | 0 | 0.0 | |
16/08/2016 |
10.61
|
368,270 | 10.66 | 10.71 | 10.61 | 3,000 | 0 | 0.1 | |
15/08/2016 |
10.66
|
440,500 | 10.45 | 10.66 | 10.45 | 10,200 | 50 | 0.2 | |
12/08/2016 |
10.45
|
484,540 | 10.45 | 10.51 | 10.35 | 0 | 740 | -0.0 | |
11/08/2016 |
10.45
|
261,750 | 10.40 | 10.45 | 10.35 | 0 | 3,010 | -0.1 | |
10/08/2016 |
10.40
|
300,460 | 10.35 | 10.45 | 10.25 | 0 | 10,210 | -0.2 | |
09/08/2016 |
10.35
|
413,450 | 10.20 | 10.35 | 10.20 | 48,560 | 48,550 | 0.0 | |
08/08/2016 |
10.20
|
201,820 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 | |
05/08/2016 |
9.99
|
236,600 | 10.20 | 10.20 | 9.94 | 10 | 0 | 0.0 | |
04/08/2016 |
10.20
|
310,180 | 10.09 | 10.35 | 10.20 | 20 | 10 | 0.0 | |
03/08/2016 |
10.09
|
157,300 | 10.30 | 10.30 | 10.09 | 100 | 0 | 0.0 | |
02/08/2016 |
10.30
|
834,780 | 10.40 | 10.40 | 10.15 | 870 | 0 | 0.0 | |
01/08/2016 |
10.40
|
275,710 | 10.61 | 10.61 | 10.40 | 90 | 0 | 0.0 | |
29/07/2016 |
10.61
|
288,180 | 10.81 | 10.81 | 10.61 | 2,420 | 120 | 0.0 | |
28/07/2016 |
10.81
|
601,440 | 10.51 | 10.81 | 10.51 | 0 | 870 | -0.0 | |
27/07/2016 |
10.51
|
284,080 | 10.51 | 10.61 | 10.51 | 3,660 | 90 | 0.1 | |
26/07/2016 |
10.51
|
54,950 | 10.61 | 10.61 | 10.51 | 10 | 2,420 | -0.0 | |
25/07/2016 |
10.61
|
147,510 | 10.56 | 10.66 | 10.45 | 0 | 0 | 0 | |
22/07/2016 |
10.56
|
307,850 | 10.56 | 10.56 | 10.45 | 1,380 | 3,660 | -0.0 | |
21/07/2016 |
10.56
|
145,290 | 10.56 | 10.66 | 10.51 | 0 | 0 | 0 | |
20/07/2016 |
10.56
|
188,890 | 10.61 | 10.66 | 10.56 | 1,840 | 0 | 0.0 | |
19/07/2016 |
10.61
|
248,010 | 10.71 | 10.76 | 10.56 | 400,000 | 401,380 | -0.0 | |
18/07/2016 |
10.71
|
168,200 | 10.76 | 10.81 | 10.71 | 30 | 0 | 0.0 | |
15/07/2016 |
10.76
|
217,060 | 10.66 | 10.76 | 10.66 | 2,530 | 1,840 | 0.0 | |
14/07/2016 |
10.66
|
922,270 | 10.66 | 10.97 | 10.66 | 0 | 0 | 0 | |
13/07/2016 |
10.66
|
379,160 | 10.56 | 10.71 | 10.56 | 6,300 | 30 | 0.1 | |
12/07/2016 |
10.56
|
185,440 | 10.51 | 10.66 | 10.51 | 0 | 2,530 | -0.1 | |
11/07/2016 |
10.51
|
395,840 | 10.61 | 10.71 | 10.40 | 20 | 0 | 0.0 | |
08/07/2016 |
10.61
|
262,040 | 10.71 | 10.76 | 10.61 | 0 | 6,300 | -0.1 | |
07/07/2016 |
10.71
|
290,090 | 10.71 | 10.87 | 10.66 | 1,110 | 0 | 0.0 | |
06/07/2016 |
10.71
|
462,490 | 10.61 | 10.92 | 10.51 | 0 | 10 | -0.0 | |
05/07/2016 |
10.61
|
298,950 | 10.66 | 10.71 | 10.56 | 90 | 0 | 0.0 | |
04/07/2016 |
10.66
|
163,600 | 10.51 | 10.71 | 10.51 | 0 | 1,110 | -0.0 | |
01/07/2016 |
10.51
|
126,760 | 10.56 | 10.61 | 10.51 | 0 | 0 | 0 | |
30/06/2016 |
10.56
|
196,640 | 10.56 | 10.66 | 10.56 | 6,500 | 90 | 0.1 | |
29/06/2016 |
10.56
|
198,620 | 10.51 | 10.66 | 10.51 | 1,150 | 0 | 0.0 | |
28/06/2016 |
10.51
|
88,370 | 10.40 | 10.51 | 10.40 | 1,560 | 0 | 0.0 | |
27/06/2016 |
10.40
|
267,010 | 10.61 | 10.61 | 10.35 | 1,400 | 6,500 | -0.1 | |
24/06/2016 |
10.61
|
723,100 | 10.97 | 10.97 | 10.30 | 16,750 | 1,150 | 0.3 | |
23/06/2016 |
10.97
|
287,990 | 11.02 | 11.02 | 10.87 | 0 | 1,560 | -0.0 | |
22/06/2016 |
11.02
|
442,890 | 10.87 | 11.02 | 10.81 | 0 | 1,400 | -0.0 | |
21/06/2016 |
10.87
|
457,850 | 10.71 | 10.97 | 10.71 | 0 | 16,750 | -0.4 | |
20/06/2016 |
10.71
|
170,290 | 10.76 | 10.81 | 10.61 | 30,993 | 30,993 | 0 | |
17/06/2016 |
10.76
|
238,390 | 10.87 | 10.87 | 10.76 | 0 | 0 | 0 | |
16/06/2016 |
10.87
|
381,690 | 10.97 | 10.97 | 10.81 | 505,230 | 500,000 | 0.1 | |
15/06/2016 |
10.97
|
327,440 | 10.97 | 10.97 | 10.87 | 4,000 | 0 | 0.1 | |
14/06/2016 |
10.97
|
185,210 | 10.97 | 10.97 | 10.81 | 400,000 | 400,000 | 0 | |
13/06/2016 |
10.97
|
394,040 | 11.07 | 11.07 | 10.92 | 414,000 | 405,230 | 0.2 | |
10/06/2016 |
11.07
|
1,195,360 | 10.71 | 11.18 | 10.71 | 10,000 | 4,000 | 0.1 | |
09/06/2016 |
10.71
|
84,680 | 10.76 | 10.76 | 10.66 | 412,260 | 400,000 | 0.3 | |
08/06/2016 |
10.76
|
275,480 | 10.71 | 10.76 | 10.61 | 10,230 | 14,000 | -0.1 | |
07/06/2016 |
10.71
|
245,210 | 10.61 | 10.81 | 10.61 | 102,590 | 10,000 | 1.9 | |
06/06/2016 |
10.61
|
145,930 | 10.66 | 10.66 | 10.56 | 55,907 | 67,907 | -0.2 | |
03/06/2016 |
10.66
|
63,940 | 10.66 | 10.71 | 10.61 | 0 | 10,230 | -0.2 | |
02/06/2016 |
10.66
|
91,000 | 10.66 | 10.71 | 10.61 | 0 | 12,260 | -0.3 | |
01/06/2016 |
10.66
|
90,700 | 10.66 | 10.76 | 10.66 | 95,000 | 90,660 | 0.1 | |
31/05/2016 |
10.66
|
159,940 | 10.76 | 10.76 | 10.66 | 0 | 0 | 0 | |
30/05/2016 |
10.76
|
98,040 | 10.76 | 10.76 | 10.71 | 0 | 0 | 0 | |
27/05/2016 |
10.76
|
203,020 | 10.71 | 10.81 | 10.76 | 110,000 | 5,000 | 2.2 | |
26/05/2016 |
10.71
|
205,030 | 10.81 | 10.92 | 10.71 | 91,480 | 0 | 1.9 | |
25/05/2016 |
10.81
|
203,390 | 10.71 | 10.92 | 10.71 | 850,260 | 790,000 | 1.3 | |
24/05/2016 |
10.71
|
274,420 | 10.66 | 10.87 | 10.71 | 317,690 | 305,280 | 0.3 | |
23/05/2016 |
10.66
|
274,580 | 10.71 | 10.87 | 10.66 | 318,010 | 298,100 | 0.4 | |
20/05/2016 |
10.71
|
122,590 | 10.71 | 10.81 | 10.71 | 880 | 60,260 | -1.2 | |
19/05/2016 |
10.71
|
332,790 | 10.76 | 10.81 | 10.66 | 210,230 | 122,410 | 1.8 | |
18/05/2016 |
10.76
|
430,010 | 10.76 | 10.87 | 10.76 | 263,570 | 111,390 | 3.2 | |
17/05/2016 |
10.76
|
406,210 | 10.56 | 10.81 | 10.61 | 130,570 | 200 | 2.7 | |
16/05/2016 |
10.56
|
180,680 | 10.61 | 10.71 | 10.56 | 27,810 | 100 | 0.6 | |
13/05/2016 |
10.61
|
233,430 | 10.71 | 10.76 | 10.61 | 35,830 | 113,000 | -1.6 | |
12/05/2016 |
10.71
|
239,100 | 10.76 | 10.81 | 10.71 | 30,440 | 26,500 | 0.1 | |
11/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
11/05/2016 |
10.76
|
398,510 | 10.57 | 10.81 | 10.66 | 40,170 | 50 | 0.8 | |
10/05/2016 |
10.57
|
195,480 | 10.61 | 10.66 | 10.52 | 9,040 | 0 | 0.2 | |
09/05/2016 |
10.61
|
222,850 | 10.75 | 10.75 | 10.61 | 2,250 | 45,120 | -1.0 | |
06/05/2016 |
10.75
|
280,590 | 10.66 | 10.75 | 10.66 | 10,660 | 56,310 | -1.1 | |
05/05/2016 |
10.66
|
429,050 | 10.52 | 10.70 | 10.48 | 77,200 | 183,320 | -2.5 | |
04/05/2016 |
10.52
|
242,080 | 10.57 | 10.57 | 10.48 | 2,680 | 126,420 | -2.9 | |
29/04/2016 |
10.57
|
285,790 | 10.57 | 10.61 | 10.52 | 141,520 | 231,450 | -2.1 | |
28/04/2016 |
10.57
|
202,190 | 10.61 | 10.66 | 10.52 | 19,280 | 42,680 | -0.6 |