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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
20.29
|
9,210 | 21.46 | 22.22 | 20.29 | 0 | 1,280 | -0.0 | |
16/09/2016 |
21.46
|
1,960 | 21.63 | 21.63 | 20.96 | 0 | 0 | 0 | |
15/09/2016 |
21.63
|
11,670 | 21.71 | 21.71 | 21.63 | 0 | 0 | 0 | |
14/09/2016 |
21.71
|
4,460 | 21.71 | 21.80 | 21.05 | 0 | 50 | -0.0 | |
13/09/2016 |
21.71
|
12,930 | 21.71 | 21.88 | 21.13 | 10 | 0 | 0.0 | |
12/09/2016 |
21.71
|
15,150 | 21.71 | 21.88 | 21.05 | 2,850 | 6,130 | -0.1 | |
09/09/2016 |
21.71
|
15,470 | 22.22 | 22.22 | 21.38 | 3,060 | 2,630 | 0.0 | |
08/09/2016 |
22.22
|
17,850 | 21.80 | 22.55 | 21.80 | 3,470 | 0 | 0.1 | |
07/09/2016 |
21.80
|
14,360 | 22.13 | 22.22 | 21.71 | 0 | 0 | 0 | |
06/09/2016 |
22.13
|
14,620 | 21.80 | 22.38 | 21.71 | 0 | 0 | 0 | |
05/09/2016 |
21.80
|
9,120 | 22.47 | 22.63 | 21.80 | 3,000 | 0 | 0.1 | |
01/09/2016 |
22.47
|
25,630 | 22.38 | 22.63 | 22.30 | 0 | 0 | 0 | |
31/08/2016 |
22.38
|
14,540 | 22.30 | 22.80 | 22.30 | 4,000 | 50 | 0.1 | |
30/08/2016 |
22.30
|
16,750 | 21.71 | 22.55 | 21.71 | 1,030 | 0 | 0.0 | |
29/08/2016 |
21.71
|
33,860 | 22.47 | 22.63 | 21.71 | 13,990 | 250 | 0.4 | |
26/08/2016 |
22.47
|
21,890 | 22.22 | 22.55 | 22.22 | 3,000 | 100 | 0.1 | |
25/08/2016 |
22.22
|
11,370 | 22.55 | 22.55 | 21.97 | 6,300 | 0 | 0.2 | |
24/08/2016 |
22.55
|
14,200 | 22.63 | 22.97 | 22.38 | 0 | 10 | -0.0 | |
23/08/2016 |
22.63
|
28,060 | 22.88 | 22.88 | 21.30 | 15,030 | 340 | 0.4 | |
22/08/2016 |
22.88
|
16,720 | 22.63 | 23.38 | 22.80 | 6,000 | 50 | 0.2 | |
19/08/2016 |
22.63
|
15,600 | 22.30 | 23.13 | 22.38 | 9,790 | 1,400 | 0.2 | |
18/08/2016 |
22.30
|
26,290 | 22.72 | 23.22 | 22.22 | 9,960 | 0 | 0.3 | |
17/08/2016 |
22.72
|
31,200 | 22.80 | 23.22 | 22.22 | 6,000 | 0 | 0.2 | |
16/08/2016 |
22.80
|
26,590 | 23.47 | 23.47 | 22.13 | 6,740 | 2,240 | 0.1 | |
15/08/2016 |
23.47
|
27,080 | 22.88 | 23.64 | 22.88 | 2,910 | 0 | 0.1 | |
12/08/2016 |
22.88
|
74,450 | 22.80 | 24.14 | 22.55 | 13,450 | 0 | 0.4 | |
11/08/2016 |
22.80
|
99,430 | 21.38 | 22.80 | 21.38 | 1,950 | 0 | 0.1 | |
10/08/2016 |
21.38
|
42,750 | 20.04 | 21.38 | 20.04 | 2,120 | 1,000 | 0.0 | |
09/08/2016 |
20.04
|
20,560 | 18.79 | 20.04 | 18.54 | 790 | 0 | 0.0 | |
08/08/2016 |
18.79
|
38,450 | 18.12 | 19.04 | 17.96 | 3,130 | 0 | 0.1 | |
05/08/2016 |
18.12
|
88,890 | 19.38 | 19.38 | 18.04 | 3,300 | 1,000 | 0.1 | |
04/08/2016 |
19.38
|
65,100 | 20.46 | 21.30 | 19.38 | 32,300 | 1,350 | 0.8 | |
03/08/2016 |
20.46
|
61,420 | 21.97 | 21.97 | 20.46 | 6,170 | 5,120 | 0.0 | |
02/08/2016 |
21.97
|
78,690 | 23.55 | 23.55 | 21.97 | 2,000 | 2,700 | -0.0 | |
01/08/2016 |
23.55
|
15,170 | 24.05 | 24.05 | 23.38 | 400 | 0 | 0.0 | |
29/07/2016 |
24.05
|
7,800 | 24.22 | 24.47 | 23.47 | 0 | 0 | 0 | |
28/07/2016 |
24.22
|
62,610 | 24.22 | 25.47 | 24.22 | 0 | 0 | 0 | |
27/07/2016 |
24.22
|
47,730 | 23.05 | 24.64 | 22.72 | 9,700 | 20,570 | -0.3 | |
26/07/2016 |
23.05
|
34,620 | 23.13 | 23.13 | 22.13 | 0 | 0 | 0 | |
25/07/2016 |
23.13
|
98,740 | 24.30 | 24.30 | 23.13 | 2,070 | 3,230 | -0.0 | |
22/07/2016 |
24.30
|
116,560 | 25.81 | 25.81 | 24.22 | 6,000 | 27,900 | -0.6 | |
21/07/2016 |
25.81
|
107,710 | 26.81 | 26.81 | 25.72 | 7,280 | 16,270 | -0.3 | |
20/07/2016 |
26.81
|
40,490 | 27.56 | 27.89 | 26.81 | 10,100 | 0 | 0.3 | |
19/07/2016 |
27.56
|
57,770 | 28.81 | 28.81 | 27.14 | 10,000 | 5,840 | 0.1 | |
18/07/2016 |
28.81
|
33,980 | 27.64 | 28.81 | 27.56 | 420 | 0 | 0.0 | |
15/07/2016 |
27.64
|
132,680 | 27.81 | 27.81 | 26.31 | 12,000 | 0 | 0.4 | |
14/07/2016 |
27.81
|
177,930 | 29.82 | 29.82 | 27.81 | 120 | 0 | 0.0 | |
13/07/2016 |
29.82
|
105,390 | 30.07 | 30.57 | 29.82 | 13,500 | 5,300 | 0.3 | |
12/07/2016 |
30.07
|
107,780 | 31.32 | 31.32 | 30.07 | 21,500 | 2,800 | 0.7 | |
11/07/2016 |
31.32
|
123,970 | 32.24 | 32.57 | 31.15 | 31,230 | 200 | 1.2 | |
08/07/2016 |
32.24
|
71,820 | 31.57 | 32.66 | 31.82 | 5,450 | 0 | 0.2 | |
07/07/2016 |
31.57
|
133,310 | 32.24 | 32.24 | 31.40 | 10,000 | 10,690 | -0.0 | |
06/07/2016 |
32.24
|
75,670 | 32.24 | 32.49 | 32.07 | 15,000 | 4,000 | 0.4 | |
05/07/2016 |
32.24
|
139,320 | 32.66 | 32.82 | 32.15 | 30,000 | 0 | 1.2 | |
04/07/2016 |
32.66
|
126,170 | 32.49 | 32.99 | 32.49 | 23,120 | 300 | 0.9 | |
01/07/2016 |
32.49
|
72,740 | 32.40 | 32.66 | 32.40 | 1,240 | 0 | 0.0 | |
30/06/2016 |
32.40
|
120,190 | 32.40 | 32.99 | 32.40 | 0 | 6,550 | -0.3 | |
29/06/2016 |
32.40
|
118,730 | 33.16 | 33.82 | 32.40 | 1,500 | 0 | 0.1 | |
28/06/2016 |
33.16
|
81,910 | 32.66 | 33.41 | 32.15 | 10,500 | 0 | 0.4 | |
27/06/2016 |
32.66
|
64,650 | 33.41 | 33.41 | 31.57 | 0 | 0 | 0 | |
24/06/2016 |
33.41
|
217,350 | 35.83 | 35.83 | 33.32 | 40 | 6,710 | -0.3 | |
23/06/2016 |
35.83
|
176,930 | 34.99 | 35.91 | 34.99 | 3,500 | 0 | 0.1 | |
22/06/2016 |
34.99
|
176,100 | 34.99 | 35.58 | 34.66 | 1,500 | 0 | 0.1 | |
21/06/2016 |
34.99
|
139,760 | 35.08 | 35.83 | 34.74 | 0 | 1,790 | -0.1 | |
20/06/2016 |
35.08
|
119,480 | 34.66 | 36.75 | 34.99 | 0 | 0 | 0 | |
17/06/2016 |
34.66
|
409,360 | 32.40 | 34.66 | 32.49 | 6,000 | 500 | 0.2 | |
16/06/2016 |
32.40
|
125,730 | 32.49 | 32.91 | 32.24 | 4,000 | 0 | 0.2 | |
15/06/2016 |
32.49
|
25,680 | 32.91 | 32.91 | 32.24 | 0 | 0 | 0 | |
14/06/2016 |
32.91
|
43,970 | 31.99 | 33.24 | 31.99 | 0 | 0 | 0 | |
13/06/2016 |
31.99
|
14,120 | 32.15 | 32.24 | 31.99 | 0 | 0 | 0 | |
10/06/2016 |
32.15
|
33,770 | 32.32 | 32.49 | 32.15 | 8,000 | 0 | 0.3 | |
09/06/2016 |
32.32
|
74,720 | 32.15 | 32.49 | 31.74 | 21,000 | 4,500 | 0.6 | |
08/06/2016 |
32.15
|
25,630 | 32.07 | 32.57 | 32.07 | 6,100 | 200 | 0.2 | |
07/06/2016 |
32.07
|
20,800 | 32.15 | 32.57 | 32.07 | 0 | 1,000 | -0.0 | |
06/06/2016 |
32.15
|
50,750 | 32.24 | 32.57 | 32.15 | 20,800 | 0 | 0.8 | |
03/06/2016 |
32.24
|
40,370 | 32.57 | 32.57 | 31.74 | 2,000 | 15,000 | -0.5 | |
02/06/2016 |
32.57
|
5,020 | 32.57 | 32.57 | 32.15 | 0 | 0 | 0 | |
01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
01/06/2016 |
32.57
|
29,740 | 31.26 | 32.57 | 31.99 | 1,000 | 0 | 0.0 | |
31/05/2016 |
31.26
|
17,230 | 31.34 | 31.42 | 31.02 | 2,000 | 0 | 0.1 | |
30/05/2016 |
31.34
|
21,150 | 31.34 | 31.58 | 31.26 | 12,000 | 0 | 0.5 | |
27/05/2016 |
31.34
|
42,170 | 30.86 | 31.42 | 30.70 | 12,300 | 180 | 0.5 | |
26/05/2016 |
30.86
|
49,720 | 31.58 | 31.66 | 30.70 | 500 | 0 | 0.0 | |
25/05/2016 |
31.58
|
42,930 | 31.58 | 31.82 | 31.42 | 1,000 | 0 | 0.0 | |
24/05/2016 |
31.58
|
66,430 | 31.34 | 32.13 | 31.02 | 2,190 | 0 | 0.1 | |
23/05/2016 |
31.34
|
44,570 | 33.01 | 33.33 | 31.34 | 0 | 0 | 0 | |
20/05/2016 |
33.01
|
37,030 | 32.69 | 33.41 | 32.69 | 0 | 0 | 0 | |
19/05/2016 |
32.69
|
14,310 | 32.61 | 32.85 | 32.45 | 0 | 0 | 0 | |
18/05/2016 |
32.61
|
33,300 | 32.93 | 33.33 | 32.61 | 420 | 1,500 | -0.0 | |
17/05/2016 |
32.93
|
45,630 | 33.81 | 33.81 | 32.93 | 0 | 0 | 0 | |
16/05/2016 |
33.81
|
30,950 | 33.57 | 34.60 | 33.09 | 0 | 0 | 0 | |
13/05/2016 |
33.57
|
31,270 | 33.96 | 34.36 | 33.01 | 0 | 0 | 0 | |
12/05/2016 |
33.96
|
147,740 | 32.93 | 35.00 | 33.41 | 0 | 0 | 0 | |
11/05/2016 |
32.93
|
60,590 | 31.58 | 33.01 | 31.58 | 0 | 180 | -0.0 | |
10/05/2016 |
31.58
|
67,460 | 31.02 | 31.98 | 30.94 | 2,500 | 0 | 0.1 | |
09/05/2016 |
31.02
|
26,270 | 31.58 | 31.74 | 31.02 | 2,380 | 0 | 0.1 | |
06/05/2016 |
31.58
|
37,340 | 31.82 | 32.13 | 31.58 | 1,930 | 0 | 0.1 | |
05/05/2016 |
31.82
|
52,450 | 31.10 | 32.21 | 31.02 | 0 | 0 | 0 | |
04/05/2016 |
31.10
|
65,360 | 31.66 | 31.74 | 31.02 | 0 | 0 | 0 | |
29/04/2016 |
31.66
|
17,630 | 31.50 | 31.66 | 31.34 | 0 | 0 | 0 | |
28/04/2016 |
31.50
|
51,410 | 31.50 | 32.21 | 31.26 | 0 | 1,500 | -0.1 |