Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3 | -17.54% | 7,300 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-21) |
-1.48 | -9.52% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-25) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-30) |
-2.04 | -12.66% | 185,865 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-05) |
-2.53 | -15.21% | 533,681 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-16) |
0.22 | 1.60% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2016 |
14.66
|
6,800 | 13.18 | 14.66 | 13.18 | 3,200 | 0 | 0.1 | |
28/04/2016 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
27/04/2016 |
15.03
|
100 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
26/04/2016 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 100 | 0 | 0.0 | |
25/04/2016 |
15.53
|
200 | 15.53 | 15.53 | 15.53 | 200 | 0 | 0.0 | |
22/04/2016 |
14.25
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
21/04/2016 |
14.25
|
200 | 12.73 | 14.25 | 12.73 | 100 | 100 | 0 | |
20/04/2016 |
14.95
|
800 | 14.04 | 14.95 | 14.00 | 700 | 0 | 0.0 | |
19/04/2016 |
13.88
|
1,200 | 12.69 | 14.21 | 12.69 | 0 | 100 | -0.0 | |
15/04/2016 |
14.91
|
250 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
14/04/2016 |
14.99
|
200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
13/04/2016 |
13.96
|
300 | 12.89 | 14.37 | 12.89 | 0 | 0 | 0 | |
12/04/2016 |
13.84
|
1,000 | 14.42 | 14.42 | 13.84 | 500 | 0 | 0.0 | |
11/04/2016 |
14.21
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
08/04/2016 |
14.21
|
3,300 | 13.88 | 14.21 | 13.84 | 2,900 | 0 | 0.1 | |
07/04/2016 |
14.00
|
2,500 | 13.84 | 14.00 | 13.80 | 400 | 2,300 | -0.1 | |
06/04/2016 |
13.80
|
11,000 | 13.34 | 14.62 | 13.34 | 3,000 | 1,200 | 0.1 | |
05/04/2016 |
15.57
|
300 | 12.97 | 15.61 | 12.97 | 0 | 100 | -0.0 | |
04/04/2016 |
15.24
|
10 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
01/04/2016 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 100 | 0 | 0.0 | |
31/03/2016 |
16.47
|
100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
30/03/2016 |
15.57
|
100 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
29/03/2016 |
13.63
|
10 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
28/03/2016 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 100 | -0.0 | |
25/03/2016 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
24/03/2016 |
14.83
|
2,700 | 14.50 | 14.83 | 14.46 | 1,000 | 600 | 0.0 | |
23/03/2016 |
16.97
|
100 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
22/03/2016 |
14.95
|
4,500 | 17.50 | 17.50 | 14.95 | 2,900 | 0 | 0.1 | |
21/03/2016 |
16.43
|
200 | 18.66 | 18.66 | 16.43 | 0 | 0 | 0 | |
18/03/2016 |
16.39
|
200 | 16.60 | 16.60 | 16.39 | 0 | 0 | 0 | |
17/03/2016 |
14.79
|
1,200 | 14.74 | 14.79 | 14.74 | 0 | 0 | 0 | |
16/03/2016 |
14.74
|
800 | 14.42 | 14.74 | 14.42 | 0 | 0 | 0 | |
15/03/2016 |
14.62
|
1,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
14/03/2016 |
14.58
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
11/03/2016 |
14.58
|
400 | 14.74 | 14.74 | 14.58 | 0 | 0 | 0 | |
10/03/2016 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
09/03/2016 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
08/03/2016 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 100 | 0 | 0.0 | |
07/03/2016 |
14.04
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
04/03/2016 |
14.04
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
03/03/2016 |
14.04
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
02/03/2016 |
14.04
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
01/03/2016 |
14.04
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
29/02/2016 |
14.04
|
900 | 14.42 | 14.42 | 14.04 | 0 | 0 | 0 | |
26/02/2016 |
14.00
|
100 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
25/02/2016 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
24/02/2016 |
13.80
|
700 | 13.84 | 13.84 | 13.80 | 400 | 0 | 0.0 | |
23/02/2016 |
14.42
|
700 | 14.00 | 14.42 | 14.00 | 700 | 0 | 0.0 | |
22/02/2016 |
14.00
|
1,300 | 13.63 | 14.00 | 13.63 | 500 | 0 | 0.0 | |
19/02/2016 |
13.59
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
18/02/2016 |
13.59
|
1,400 | 14.42 | 14.42 | 13.59 | 200 | 1,200 | -0.0 | |
17/02/2016 |
14.42
|
4,000 | 14.46 | 14.58 | 14.42 | 2,600 | 0 | 0.1 | |
16/02/2016 |
14.46
|
2,800 | 14.42 | 14.46 | 14.42 | 900 | 0 | 0.0 | |
15/02/2016 |
14.79
|
1,100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
05/02/2016 |
14.83
|
8,100 | 15.24 | 15.24 | 14.62 | 2,500 | 0 | 0.1 | |
04/02/2016 |
15.24
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
03/02/2016 |
15.24
|
5,300 | 14.54 | 19.40 | 14.54 | 0 | 100 | -0.0 | |
02/02/2016 |
16.97
|
100 | 16.97 | 16.97 | 16.97 | 100 | 0 | 0.0 | |
01/02/2016 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
29/01/2016 |
19.93
|
100 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
28/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
28/01/2016 |
16.47
|
500 | 17.63 | 17.63 | 16.47 | 0 | 0 | 0 | |
27/01/2016 |
14.39
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
26/01/2016 |
14.39
|
400 | 15.65 | 15.65 | 14.39 | 100 | 0 | 0.0 | |
25/01/2016 |
14.55
|
500 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
22/01/2016 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 1,000 | 0 | 0.1 | |
21/01/2016 |
15.10
|
3,400 | 14.55 | 15.10 | 14.55 | 1,900 | 0 | 0.1 | |
20/01/2016 |
15.87
|
400 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
19/01/2016 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
18/01/2016 |
15.24
|
1,900 | 15.24 | 15.24 | 15.24 | 1,900 | 0 | 0.1 | |
15/01/2016 |
15.38
|
700 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
14/01/2016 |
15.87
|
2,400 | 15.40 | 15.87 | 15.38 | 1,800 | 0 | 0.1 | |
13/01/2016 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
12/01/2016 |
15.76
|
500 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
11/01/2016 |
15.38
|
1,800 | 15.76 | 15.76 | 15.38 | 300 | 0 | 0.0 | |
08/01/2016 |
15.73
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
07/01/2016 |
15.73
|
1,600 | 17.41 | 17.41 | 15.65 | 100 | 0 | 0.0 | |
06/01/2016 |
15.46
|
2,600 | 15.10 | 15.51 | 15.10 | 0 | 0 | 0 | |
05/01/2016 |
15.57
|
4,400 | 15.38 | 15.57 | 15.38 | 100 | 0 | 0.0 | |
04/01/2016 |
15.51
|
3,000 | 14.99 | 15.51 | 14.99 | 0 | 0 | 0 | |
31/12/2015 |
15.87
|
5,960 | 14.96 | 15.87 | 14.96 | 0 | 0 | 0 | |
30/12/2015 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
29/12/2015 |
14.55
|
2,300 | 14.55 | 16.72 | 14.55 | 0 | 100 | -0.0 | |
28/12/2015 |
15.29
|
2,100 | 13.62 | 15.29 | 13.62 | 1,500 | 100 | 0.1 | |
25/12/2015 |
15.38
|
500 | 13.73 | 15.38 | 13.73 | 0 | 100 | -0.0 | |
24/12/2015 |
15.90
|
200 | 14.50 | 15.90 | 14.50 | 0 | 100 | -0.0 | |
23/12/2015 |
17.05
|
300 | 13.51 | 17.05 | 13.51 | 0 | 100 | -0.0 | |
22/12/2015 |
15.87
|
1,500 | 14.85 | 15.87 | 14.77 | 1,200 | 0 | 0.1 | |
21/12/2015 |
15.90
|
200 | 14.83 | 15.90 | 14.83 | 0 | 100 | -0.0 | |
18/12/2015 |
15.38
|
200 | 15.90 | 15.90 | 15.38 | 0 | 0 | 0 | |
17/12/2015 |
14.88
|
8,700 | 14.96 | 15.90 | 14.88 | 8,500 | 0 | 0.5 | |
16/12/2015 |
14.88
|
1,400 | 15.79 | 15.79 | 14.88 | 0 | 0 | 0 | |
15/12/2015 |
15.79
|
400 | 15.87 | 15.87 | 15.79 | 0 | 0 | 0 | |
14/12/2015 |
14.83
|
200 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
11/12/2015 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
10/12/2015 |
14.63
|
1,000 | 14.66 | 14.66 | 14.63 | 800 | 0 | 0.0 | |
09/12/2015 |
16.17
|
600 | 15.27 | 16.17 | 15.27 | 0 | 0 | 0 | |
08/12/2015 |
19.19
|
400 | 14.22 | 19.19 | 14.22 | 0 | 2,000 | -0.1 | |
07/12/2015 |
19.19
|
200 | 14.22 | 19.19 | 14.22 | 0 | 100 | -0.0 | |
04/12/2015 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
03/12/2015 |
14.63
|
1,000 | 14.63 | 14.63 | 14.63 | 1,000 | 0 | 0.1 |