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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
16.86
|
170,890 | 16.80 | 17.28 | 16.52 | 0 | 0 | 0 | |
26/04/2016 |
16.80
|
167,400 | 16.31 | 16.80 | 16.17 | 0 | 0 | 0 | |
25/04/2016 |
16.31
|
167,800 | 16.45 | 16.52 | 15.97 | 0 | 0 | 0 | |
22/04/2016 |
16.45
|
602,770 | 16.80 | 17.62 | 15.83 | 400 | 0 | 0.0 | |
21/04/2016 |
16.80
|
404,350 | 15.76 | 16.80 | 15.97 | 2,000 | 0 | 0.0 | |
20/04/2016 |
15.76
|
139,640 | 14.79 | 15.76 | 15.76 | 0 | 500 | -0.0 | |
19/04/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
19/04/2016 |
14.79
|
206,040 | 13.82 | 14.79 | 14.72 | 0 | 0 | 0 | |
15/04/2016 |
13.82
|
516,700 | 13.48 | 14.31 | 13.48 | 100 | 0 | 0.0 | |
14/04/2016 |
13.48
|
581,900 | 12.75 | 13.58 | 12.75 | 0 | 0 | 0 | |
13/04/2016 |
12.75
|
273,440 | 12.41 | 12.75 | 12.34 | 110 | 0 | 0.0 | |
12/04/2016 |
12.41
|
209,890 | 12.34 | 12.41 | 12.30 | 0 | 0 | 0 | |
11/04/2016 |
12.34
|
98,880 | 12.34 | 12.54 | 12.27 | 0 | 0 | 0 | |
08/04/2016 |
12.34
|
146,780 | 12.41 | 12.41 | 12.20 | 0 | 0 | 0 | |
07/04/2016 |
12.41
|
96,250 | 12.44 | 12.61 | 12.27 | 0 | 0 | 0 | |
06/04/2016 |
12.44
|
108,530 | 12.30 | 12.65 | 12.27 | 0 | 0 | 0 | |
05/04/2016 |
12.30
|
127,310 | 11.75 | 12.44 | 12.10 | 0 | 2,000 | -0.1 | |
04/04/2016 |
11.75
|
379,650 | 11.75 | 12.44 | 11.30 | 0 | 1,500 | -0.1 | |
01/04/2016 |
11.75
|
318,900 | 12.34 | 12.34 | 11.58 | 0 | 0 | 0 | |
31/03/2016 |
12.34
|
276,450 | 13.24 | 13.24 | 12.34 | 0 | 0 | 0 | |
30/03/2016 |
13.24
|
156,740 | 13.37 | 13.48 | 12.96 | 1,000 | 0 | 0.0 | |
29/03/2016 |
13.37
|
447,880 | 12.54 | 13.41 | 12.86 | 3,500 | 58,510 | -2.1 | |
28/03/2016 |
12.54
|
110,480 | 11.92 | 12.54 | 12.06 | 0 | 0 | 0 | |
25/03/2016 |
11.92
|
40,740 | 11.99 | 12.03 | 11.75 | 0 | 11,540 | -0.4 | |
24/03/2016 |
11.99
|
96,110 | 11.92 | 12.13 | 11.92 | 0 | 43,720 | -1.5 | |
23/03/2016 |
11.92
|
47,590 | 11.72 | 11.99 | 11.72 | 1,000 | 18,000 | -0.6 | |
22/03/2016 |
11.72
|
29,990 | 11.75 | 12.03 | 11.58 | 0 | 0 | 0 | |
21/03/2016 |
11.75
|
71,430 | 11.92 | 11.92 | 11.61 | 0 | 4,000 | -0.1 | |
18/03/2016 |
11.92
|
56,620 | 11.58 | 12.10 | 11.68 | 0 | 0 | 0 | |
17/03/2016 |
11.58
|
39,090 | 11.47 | 12.27 | 11.54 | 0 | 0 | 0 | |
16/03/2016 |
11.47
|
87,330 | 11.75 | 11.75 | 11.47 | 0 | 0 | 0 | |
15/03/2016 |
11.75
|
21,460 | 12.06 | 12.06 | 11.75 | 0 | 1,400 | -0.0 | |
14/03/2016 |
12.06
|
41,250 | 11.78 | 12.41 | 11.58 | 0 | 19,000 | -0.7 | |
11/03/2016 |
11.78
|
93,690 | 12.27 | 12.27 | 11.75 | 0 | 2,000 | -0.1 | |
10/03/2016 |
12.27
|
120,620 | 12.44 | 12.44 | 11.75 | 0 | 18,110 | -0.6 | |
09/03/2016 |
12.44
|
70,750 | 12.54 | 12.68 | 12.10 | 0 | 3,000 | -0.1 | |
08/03/2016 |
12.54
|
29,680 | 12.61 | 12.79 | 12.54 | 0 | 0 | 0 | |
07/03/2016 |
12.61
|
134,010 | 12.61 | 13.13 | 12.61 | 0 | 0 | 0 | |
04/03/2016 |
12.61
|
143,090 | 12.13 | 12.61 | 12.13 | 0 | 0 | 0 | |
03/03/2016 |
12.13
|
89,110 | 12.61 | 12.61 | 12.13 | 0 | 0 | 0 | |
02/03/2016 |
12.61
|
106,810 | 12.58 | 12.79 | 12.44 | 0 | 0 | 0 | |
01/03/2016 |
12.58
|
61,040 | 12.58 | 12.65 | 12.44 | 0 | 100 | -0.0 | |
29/02/2016 |
12.58
|
103,160 | 12.51 | 12.86 | 12.51 | 0 | 17,830 | -0.7 | |
26/02/2016 |
12.51
|
149,550 | 12.27 | 12.68 | 12.20 | 6,700 | 36,000 | -1.1 | |
25/02/2016 |
12.27
|
90,120 | 12.79 | 13.06 | 12.10 | 2,000 | 5,000 | -0.1 | |
24/02/2016 |
12.79
|
67,330 | 12.37 | 13.06 | 12.10 | 12,000 | 300 | 0.4 | |
23/02/2016 |
12.37
|
63,950 | 11.58 | 12.37 | 11.75 | 1,500 | 600 | 0.0 | |
22/02/2016 |
11.58
|
62,180 | 10.89 | 11.58 | 11.06 | 300 | 0 | 0.0 | |
19/02/2016 |
10.89
|
113,870 | 10.37 | 11.06 | 10.23 | 0 | 0 | 0 | |
18/02/2016 |
10.37
|
84,690 | 10.02 | 10.37 | 10.02 | 0 | 0 | 0 | |
17/02/2016 |
10.02
|
37,710 | 10.02 | 10.19 | 9.85 | 1,500 | 0 | 0.0 | |
16/02/2016 |
10.02
|
48,790 | 9.68 | 10.02 | 9.68 | 0 | 0 | 0 | |
15/02/2016 |
9.68
|
14,180 | 9.68 | 9.68 | 9.64 | 0 | 0 | 0 | |
05/02/2016 |
9.68
|
21,380 | 9.33 | 9.68 | 9.43 | 0 | 0 | 0 | |
04/02/2016 |
9.33
|
33,520 | 9.47 | 9.47 | 9.30 | 0 | 0 | 0 | |
03/02/2016 |
9.47
|
42,980 | 9.12 | 9.47 | 9.05 | 0 | 0 | 0 | |
02/02/2016 |
9.12
|
6,620 | 8.85 | 9.23 | 9.05 | 0 | 0 | 0 | |
01/02/2016 |
8.85
|
19,900 | 8.92 | 9.26 | 8.81 | 4,000 | 0 | 0.1 | |
29/01/2016 |
8.92
|
12,670 | 8.61 | 8.92 | 8.61 | 0 | 0 | 0 | |
28/01/2016 |
8.61
|
21,510 | 8.57 | 9.12 | 8.61 | 0 | 0 | 0 | |
27/01/2016 |
8.57
|
14,700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/01/2016 |
8.57
|
22,590 | 8.57 | 8.57 | 8.33 | 10,000 | 0 | 0.2 | |
25/01/2016 |
8.57
|
28,660 | 8.29 | 8.64 | 8.47 | 0 | 0 | 0 | |
22/01/2016 |
8.29
|
13,010 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 | |
21/01/2016 |
8.47
|
16,390 | 8.22 | 8.64 | 8.02 | 0 | 0 | 0 | |
20/01/2016 |
8.22
|
1,050 | 8.43 | 8.43 | 8.22 | 0 | 0 | 0 | |
19/01/2016 |
8.43
|
1,020 | 8.16 | 8.50 | 8.43 | 0 | 0 | 0 | |
18/01/2016 |
8.16
|
41,880 | 8.57 | 8.57 | 8.16 | 0 | 0 | 0 | |
15/01/2016 |
8.57
|
50,200 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 | |
14/01/2016 |
8.57
|
13,110 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 | |
13/01/2016 |
8.57
|
18,500 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 | |
12/01/2016 |
8.64
|
145,020 | 8.43 | 8.64 | 8.43 | 3,000 | 1,000 | 0.0 | |
11/01/2016 |
8.43
|
6,620 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 | |
08/01/2016 |
8.50
|
21,060 | 8.47 | 8.54 | 8.36 | 0 | 0 | 0 | |
07/01/2016 |
8.47
|
48,780 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 | |
06/01/2016 |
8.71
|
40,240 | 8.71 | 8.71 | 8.47 | 0 | 0 | 0 | |
05/01/2016 |
8.71
|
3,310 | 8.74 | 8.78 | 8.57 | 0 | 0 | 0 | |
04/01/2016 |
8.74
|
16,800 | 8.64 | 8.74 | 8.57 | 150 | 0 | 0.0 | |
31/12/2015 |
8.64
|
15,930 | 8.50 | 8.64 | 8.43 | 0 | 0 | 0 | |
30/12/2015 |
8.50
|
44,220 | 8.47 | 8.50 | 8.36 | 100 | 0 | 0.0 | |
29/12/2015 |
8.47
|
18,120 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 | |
28/12/2015 |
8.47
|
40,040 | 8.47 | 8.47 | 8.26 | 0 | 0 | 0 | |
25/12/2015 |
8.47
|
9,560 | 8.29 | 8.47 | 8.29 | 0 | 0 | 0 | |
24/12/2015 |
8.29
|
10,470 | 8.29 | 8.50 | 8.29 | 0 | 0 | 0 | |
23/12/2015 |
8.29
|
82,540 | 8.09 | 8.29 | 8.16 | 0 | 0 | 0 | |
22/12/2015 |
8.09
|
40,510 | 8.05 | 8.12 | 8.05 | 0 | 2,500 | -0.1 | |
21/12/2015 |
8.05
|
22,310 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 | |
18/12/2015 |
8.12
|
31,270 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 | |
17/12/2015 |
7.98
|
14,360 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 | |
16/12/2015 |
8.09
|
17,140 | 8.09 | 8.09 | 7.98 | 0 | 0 | 0 | |
15/12/2015 |
8.09
|
45,700 | 7.98 | 8.09 | 7.95 | 0 | 380 | -0.0 | |
14/12/2015 |
7.98
|
58,390 | 7.91 | 7.98 | 7.91 | 0 | 100 | -0.0 | |
11/12/2015 |
7.91
|
12,800 | 7.91 | 8.02 | 7.91 | 0 | 0 | 0 | |
10/12/2015 |
7.91
|
14,000 | 8.12 | 8.12 | 7.91 | 0 | 0 | 0 | |
09/12/2015 |
8.12
|
30,780 | 8.12 | 8.12 | 7.84 | 3,500 | 0 | 0.1 | |
08/12/2015 |
8.12
|
137,110 | 8.12 | 8.12 | 7.88 | 0 | 111,050 | -2.6 | |
07/12/2015 |
8.12
|
6,320 | 8.12 | 8.12 | 7.95 | 1,000 | 0 | 0.0 | |
04/12/2015 |
8.12
|
9,530 | 8.12 | 8.16 | 7.95 | 0 | 0 | 0 | |
03/12/2015 |
8.12
|
61,700 | 7.95 | 8.26 | 7.91 | 0 | 0 | 0 | |
02/12/2015 |
7.95
|
15,920 | 7.88 | 8.05 | 7.84 | 0 | 0 | 0 | |
01/12/2015 |
7.88
|
25,130 | 7.78 | 7.91 | 7.78 | 0 | 0 | 0 |