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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2016 |
36.73
|
2,890 | 36.52 | 36.73 | 36.52 | 300 | 0 | 0.0 | |
22/04/2016 |
36.52
|
11,390 | 36.30 | 37.60 | 36.52 | 2,800 | 0 | 0.2 | |
21/04/2016 |
36.30
|
15,640 | 34.13 | 36.30 | 36.30 | 0 | 0 | 0 | |
20/04/2016 |
34.13
|
2,120 | 34.99 | 35.21 | 34.13 | 0 | 0 | 0 | |
19/04/2016 |
34.99
|
5,640 | 36.08 | 36.08 | 34.78 | 4,050 | 0 | 0.3 | |
15/04/2016 |
36.08
|
1,110 | 36.52 | 36.52 | 34.99 | 0 | 1,000 | -0.1 | |
14/04/2016 |
36.52
|
3,700 | 36.30 | 36.52 | 34.78 | 60 | 300 | -0.0 | |
13/04/2016 |
36.30
|
4,030 | 36.52 | 36.52 | 34.78 | 130 | 0 | 0.0 | |
12/04/2016 |
36.52
|
6,220 | 35.65 | 36.52 | 34.78 | 0 | 2,250 | -0.2 | |
11/04/2016 |
35.65
|
10,030 | 34.78 | 36.52 | 34.78 | 0 | 100 | -0.0 | |
08/04/2016 |
34.78
|
2,630 | 35.21 | 35.21 | 34.56 | 0 | 0 | 0 | |
07/04/2016 |
35.21
|
3,720 | 34.78 | 35.21 | 34.34 | 0 | 0 | 0 | |
06/04/2016 |
34.78
|
3,160 | 34.56 | 35.43 | 33.91 | 0 | 1,050 | -0.1 | |
05/04/2016 |
34.56
|
6,280 | 36.73 | 36.73 | 34.56 | 0 | 200 | -0.0 | |
04/04/2016 |
36.73
|
4,840 | 37.39 | 37.39 | 34.78 | 600 | 0 | 0.0 | |
01/04/2016 |
37.39
|
630 | 37.82 | 37.82 | 36.08 | 600 | 0 | 0.1 | |
31/03/2016 |
37.82
|
10 | 36.73 | 37.82 | 37.82 | 0 | 0 | 0 | |
30/03/2016 |
36.73
|
3,960 | 38.04 | 38.25 | 35.43 | 1,000 | 600 | 0.0 | |
29/03/2016 |
38.04
|
860 | 38.47 | 38.69 | 36.30 | 250 | 0 | 0.0 | |
28/03/2016 |
38.47
|
3,300 | 37.39 | 39.12 | 37.39 | 1,000 | 0 | 0.1 | |
25/03/2016 |
37.39
|
9,480 | 35.65 | 37.60 | 34.78 | 1,550 | 0 | 0.1 | |
24/03/2016 |
35.65
|
9,910 | 38.04 | 39.99 | 35.65 | 760 | 600 | 0.0 | |
23/03/2016 |
38.04
|
24,510 | 35.65 | 38.04 | 36.08 | 9,920 | 0 | 0.9 | |
22/03/2016 |
35.65
|
19,830 | 33.47 | 35.65 | 34.99 | 1,000 | 0 | 0.1 | |
21/03/2016 |
33.47
|
15,090 | 31.30 | 33.47 | 33.47 | 4,620 | 7,430 | -0.2 | |
18/03/2016 |
31.30
|
15,160 | 29.34 | 31.30 | 28.69 | 3,900 | 1,000 | 0.2 | |
17/03/2016 |
29.34
|
7,610 | 28.91 | 29.34 | 28.47 | 0 | 1,070 | -0.1 | |
16/03/2016 |
28.91
|
9,080 | 28.91 | 29.13 | 28.47 | 0 | 3,990 | -0.3 | |
15/03/2016 |
28.91
|
840 | 29.34 | 29.78 | 28.69 | 0 | 0 | 0 | |
14/03/2016 |
29.34
|
3,530 | 29.13 | 30.43 | 28.69 | 0 | 0 | 0 | |
11/03/2016 |
29.13
|
24,970 | 30.43 | 30.43 | 28.47 | 0 | 19,890 | -1.3 | |
10/03/2016 |
30.43
|
6,770 | 32.60 | 32.60 | 30.43 | 320 | 4,560 | -0.3 | |
09/03/2016 |
32.60
|
2,040 | 31.95 | 32.60 | 30.65 | 700 | 600 | 0.0 | |
08/03/2016 |
31.95
|
8,800 | 30.21 | 31.95 | 28.69 | 0 | 5,690 | -0.4 | |
07/03/2016 |
30.21
|
22,100 | 32.39 | 32.60 | 30.21 | 0 | 16,520 | -1.2 | |
04/03/2016 |
32.39
|
3,350 | 33.26 | 33.91 | 32.39 | 650 | 2,940 | -0.2 | |
03/03/2016 |
33.26
|
4,180 | 34.78 | 34.78 | 32.60 | 550 | 2,540 | -0.1 | |
02/03/2016 |
34.78
|
300 | 33.69 | 34.78 | 33.91 | 300 | 0 | 0.0 | |
01/03/2016 |
33.69
|
5,310 | 34.34 | 34.78 | 33.47 | 80 | 2,110 | -0.2 | |
29/02/2016 |
34.34
|
1,780 | 34.56 | 34.56 | 34.34 | 0 | 1,240 | -0.1 | |
26/02/2016 |
34.56
|
1,340 | 34.78 | 34.78 | 34.56 | 0 | 190 | -0.0 | |
25/02/2016 |
34.78
|
7,660 | 34.56 | 34.78 | 32.60 | 10 | 4,290 | -0.3 | |
24/02/2016 |
34.56
|
27,420 | 36.95 | 36.95 | 34.56 | 80 | 25,650 | -2.0 | |
23/02/2016 |
36.95
|
7,370 | 39.56 | 39.56 | 36.95 | 400 | 6,550 | -0.5 | |
22/02/2016 |
39.56
|
2,490 | 41.30 | 41.30 | 39.12 | 1,000 | 1,560 | -0.0 | |
19/02/2016 |
41.30
|
710 | 39.99 | 41.30 | 39.12 | 300 | 330 | -0.0 | |
18/02/2016 |
39.99
|
2,680 | 41.30 | 41.30 | 39.99 | 200 | 2,410 | -0.2 | |
17/02/2016 |
41.30
|
1,160 | 41.30 | 42.17 | 41.30 | 1,000 | 750 | 0.0 | |
16/02/2016 |
41.30
|
2,190 | 41.30 | 41.30 | 39.12 | 0 | 1,000 | -0.1 | |
15/02/2016 |
41.30
|
1,990 | 44.34 | 44.34 | 41.30 | 0 | 1,450 | -0.1 | |
05/02/2016 |
44.34
|
1,130 | 44.34 | 44.34 | 44.34 | 1,000 | 0 | 0.1 | |
04/02/2016 |
44.34
|
70 | 44.34 | 44.78 | 44.34 | 0 | 0 | 0 | |
03/02/2016 |
44.34
|
610 | 44.78 | 44.78 | 41.73 | 80 | 0 | 0.0 | |
02/02/2016 |
44.78
|
720 | 42.60 | 44.78 | 41.73 | 0 | 0 | 0 | |
01/02/2016 |
42.60
|
4,000 | 45.21 | 45.21 | 42.17 | 0 | 0 | 0 | |
29/01/2016 |
45.21
|
1,840 | 46.08 | 46.08 | 43.47 | 250 | 1,000 | -0.1 | |
28/01/2016 |
46.08
|
460 | 46.08 | 46.51 | 46.08 | 450 | 0 | 0.0 | |
27/01/2016 |
46.08
|
540 | 45.65 | 46.08 | 45.65 | 0 | 0 | 0 | |
26/01/2016 |
45.65
|
3,730 | 48.69 | 48.69 | 45.65 | 0 | 0 | 0 | |
25/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
25/01/2016 |
48.69
|
1,000 | 46.66 | 48.69 | 46.95 | 150 | 0 | 0.0 | |
22/01/2016 |
46.66
|
7,190 | 44.92 | 46.66 | 43.76 | 2,780 | 1,010 | 0.3 | |
21/01/2016 |
44.92
|
18,570 | 45.21 | 45.79 | 43.76 | 14,780 | 2,050 | 2.0 | |
20/01/2016 |
45.21
|
6,940 | 48.40 | 48.40 | 45.21 | 2,200 | 10 | 0.4 | |
19/01/2016 |
48.40
|
6,440 | 48.69 | 48.69 | 45.79 | 2,000 | 0 | 0.3 | |
18/01/2016 |
48.69
|
330 | 48.69 | 48.98 | 48.40 | 0 | 0 | 0 | |
15/01/2016 |
48.69
|
7,800 | 46.66 | 49.27 | 46.66 | 510 | 0 | 0.1 | |
14/01/2016 |
46.66
|
17,150 | 43.76 | 46.66 | 46.37 | 3,930 | 520 | 0.5 | |
13/01/2016 |
43.76
|
2,020 | 43.76 | 44.05 | 43.47 | 0 | 550 | -0.1 | |
12/01/2016 |
43.76
|
1,830 | 43.76 | 43.76 | 42.02 | 1,410 | 0 | 0.2 | |
11/01/2016 |
43.76
|
4,870 | 41.73 | 43.76 | 41.44 | 0 | 0 | 0 | |
08/01/2016 |
41.73
|
1,480 | 42.02 | 42.02 | 39.70 | 200 | 0 | 0.0 | |
07/01/2016 |
42.02
|
550 | 42.89 | 42.89 | 42.02 | 0 | 0 | 0 | |
06/01/2016 |
42.89
|
30 | 43.18 | 43.18 | 42.89 | 10 | 30 | -0.0 | |
05/01/2016 |
43.18
|
90 | 43.18 | 43.18 | 42.31 | 0 | 60 | -0.0 | |
04/01/2016 |
43.18
|
460 | 43.47 | 43.47 | 43.18 | 200 | 0 | 0.0 | |
31/12/2015 |
43.47
|
530 | 43.47 | 43.47 | 42.89 | 10 | 120 | -0.0 | |
30/12/2015 |
43.47
|
50 | 43.47 | 43.47 | 43.47 | 0 | 50 | -0.0 | |
29/12/2015 |
43.47
|
2,040 | 43.47 | 43.47 | 41.44 | 10 | 1,590 | -0.2 | |
28/12/2015 |
43.47
|
270 | 44.05 | 44.05 | 43.47 | 0 | 200 | -0.0 | |
25/12/2015 |
44.05
|
860 | 44.05 | 44.05 | 43.47 | 230 | 0 | 0.0 | |
24/12/2015 |
44.05
|
2,200 | 43.76 | 44.05 | 43.47 | 0 | 0 | 0 | |
23/12/2015 |
43.76
|
1,020 | 43.47 | 43.76 | 43.47 | 0 | 0 | 0 | |
22/12/2015 |
43.47
|
170 | 43.47 | 43.47 | 42.89 | 0 | 0 | 0 | |
21/12/2015 |
43.47
|
1,720 | 42.60 | 43.47 | 42.60 | 0 | 0 | 0 | |
18/12/2015 |
42.60
|
1,850 | 44.92 | 44.92 | 42.60 | 1,310 | 0 | 0.2 | |
17/12/2015 |
44.92
|
1,510 | 44.63 | 44.92 | 44.92 | 0 | 0 | 0 | |
16/12/2015 |
44.63
|
3,040 | 44.92 | 44.92 | 44.63 | 30 | 0 | 0.0 | |
15/12/2015 |
44.92
|
6,310 | 45.50 | 45.50 | 43.47 | 700 | 290 | 0.1 | |
14/12/2015 |
45.50
|
10,360 | 44.92 | 45.50 | 44.92 | 340 | 0 | 0.1 | |
11/12/2015 |
44.92
|
2,440 | 43.76 | 45.21 | 44.92 | 1,280 | 0 | 0.2 | |
10/12/2015 |
43.76
|
5,090 | 43.18 | 44.05 | 42.31 | 400 | 0 | 0.1 | |
09/12/2015 |
43.18
|
3,140 | 44.05 | 44.05 | 43.18 | 0 | 0 | 0 | |
08/12/2015 |
44.05
|
4,330 | 44.63 | 44.63 | 43.18 | 1,090 | 0 | 0.2 | |
07/12/2015 |
44.63
|
1,620 | 43.47 | 45.50 | 43.47 | 1,600 | 0 | 0.2 | |
04/12/2015 |
43.47
|
1,270 | 44.05 | 44.05 | 43.47 | 1,150 | 0 | 0.2 | |
03/12/2015 |
44.05
|
6,920 | 45.50 | 46.66 | 43.76 | 1,810 | 0 | 0.3 | |
02/12/2015 |
45.50
|
1,550 | 43.76 | 45.79 | 43.76 | 1,390 | 0 | 0.2 | |
01/12/2015 |
43.76
|
3,920 | 46.95 | 46.95 | 43.76 | 2,000 | 1,510 | 0.1 | |
30/11/2015 |
46.95
|
780 | 47.53 | 47.53 | 44.63 | 300 | 0 | 0.0 | |
27/11/2015 |
47.53
|
160 | 46.66 | 47.53 | 47.53 | 0 | 0 | 0 |