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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
23.90
|
853,200 | 23.70 | 23.90 | 23.10 | 0 | 0 | 0 | |
26/04/2016 |
23.70
|
473,690 | 23.60 | 23.70 | 23 | 0 | 0 | 0 | |
25/04/2016 |
23.60
|
493,540 | 23.60 | 23.70 | 22.90 | 0 | 0 | 0 | |
22/04/2016 |
23.60
|
342,190 | 23.20 | 23.60 | 22.80 | 0 | 0 | 0 | |
21/04/2016 |
23.20
|
236,550 | 23.40 | 23.50 | 23.20 | 0 | 0 | 0 | |
20/04/2016 |
23.40
|
413,020 | 23.40 | 23.50 | 23.20 | 0 | 0 | 0 | |
19/04/2016 |
23.40
|
398,160 | 23.50 | 23.60 | 23 | 0 | 0 | 0 | |
15/04/2016 |
23.50
|
338,260 | 23.30 | 23.50 | 22.70 | 0 | 0 | 0 | |
14/04/2016 |
23.30
|
309,100 | 23.50 | 23.50 | 22.80 | 0 | 200 | -0.0 | |
13/04/2016 |
23.50
|
616,130 | 23.10 | 23.50 | 22.70 | 0 | 0 | 0 | |
12/04/2016 |
23.10
|
644,220 | 23.10 | 23.20 | 22.60 | 0 | 0 | 0 | |
11/04/2016 |
23.10
|
229,990 | 23 | 23.10 | 22.50 | 0 | 0 | 0 | |
08/04/2016 |
23
|
415,610 | 22.80 | 23.30 | 22.80 | 0 | 0 | 0 | |
07/04/2016 |
22.80
|
416,900 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 | |
06/04/2016 |
23.40
|
336,020 | 23.20 | 23.40 | 23 | 0 | 0 | 0 | |
05/04/2016 |
23.20
|
453,900 | 23.30 | 23.40 | 22.80 | 0 | 0 | 0 | |
04/04/2016 |
23.30
|
617,850 | 23.40 | 23.50 | 22.90 | 0 | 0 | 0 | |
01/04/2016 |
23.40
|
599,240 | 23.70 | 23.70 | 23 | 0 | 0 | 0 | |
31/03/2016 |
23.70
|
515,130 | 23.60 | 24.10 | 23.10 | 0 | 0 | 0 | |
30/03/2016 |
23.60
|
454,480 | 23.30 | 23.60 | 23.10 | 0 | 0 | 0 | |
29/03/2016 |
23.30
|
708,860 | 23.40 | 23.60 | 23 | 0 | 0 | 0 | |
28/03/2016 |
23.40
|
652,630 | 24 | 24 | 22.80 | 0 | 0 | 0 | |
25/03/2016 |
24
|
558,010 | 23.70 | 24 | 23.10 | 0 | 0 | 0 | |
24/03/2016 |
23.70
|
342,100 | 24 | 24 | 23.30 | 0 | 300 | -0.0 | |
23/03/2016 |
24
|
739,560 | 23.60 | 24 | 23.30 | 0 | 0 | 0 | |
22/03/2016 |
23.60
|
469,400 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 | |
21/03/2016 |
23.60
|
169,260 | 23.80 | 24.40 | 23.40 | 0 | 500 | -0.0 | |
18/03/2016 |
23.80
|
208,000 | 23.80 | 23.90 | 23.40 | 0 | 0 | 0 | |
17/03/2016 |
23.80
|
259,220 | 22.60 | 24.10 | 22.70 | 0 | 0 | 0 | |
16/03/2016 |
22.60
|
295,330 | 24.30 | 24.30 | 22.60 | 0 | 12,800 | -0.3 | |
15/03/2016 |
24.30
|
516,800 | 26.10 | 26.10 | 24.30 | 0 | 5,000 | -0.1 | |
14/03/2016 |
26.10
|
403,420 | 26.10 | 26.10 | 24.30 | 0 | 0 | 0 | |
11/03/2016 |
26.10
|
131,210 | 28 | 28 | 26.10 | 0 | 0 | 0 | |
10/03/2016 |
28
|
12,530 | 30.10 | 30.10 | 28 | 5,200 | 0 | 0.1 | |
09/03/2016 |
30.10
|
104,490 | 30 | 30.10 | 28.20 | 0 | 0 | 0 | |
08/03/2016 |
30
|
183,590 | 31.10 | 31.10 | 29.10 | 500 | 0 | 0.0 | |
07/03/2016 |
31.10
|
121,950 | 31.50 | 31.50 | 29.30 | 0 | 500 | -0.0 | |
04/03/2016 |
31.50
|
132,840 | 31.50 | 31.50 | 29.50 | 0 | 20 | -0.0 | |
03/03/2016 |
31.50
|
127,300 | 30.50 | 31.50 | 28.60 | 0 | 0 | 0 | |
02/03/2016 |
30.50
|
222,380 | 31.30 | 31.30 | 29.30 | 0 | 0 | 0 | |
01/03/2016 |
31.30
|
134,460 | 29.30 | 31.30 | 27.80 | 0 | 0 | 0 | |
29/02/2016 |
29.30
|
213,470 | 29.30 | 29.30 | 27.80 | 0 | 0 | 0 | |
26/02/2016 |
29.30
|
275,070 | 27.60 | 29.30 | 26.20 | 0 | 100 | -0.0 | |
25/02/2016 |
27.60
|
330,430 | 27.90 | 27.90 | 26.60 | 0 | 0 | 0 | |
24/02/2016 |
27.90
|
82,670 | 28 | 28 | 26.40 | 0 | 0 | 0 | |
23/02/2016 |
28
|
47,860 | 26.70 | 28 | 25.50 | 0 | 600 | -0.0 | |
22/02/2016 |
26.70
|
100,640 | 28.50 | 28.50 | 26.70 | 0 | 0 | 0 | |
19/02/2016 |
28.50
|
57,590 | 29.10 | 29.10 | 27.50 | 0 | 0 | 0 | |
18/02/2016 |
29.10
|
127,520 | 29 | 29.80 | 28.20 | 0 | 0 | 0 | |
17/02/2016 |
29
|
168,230 | 28.90 | 29 | 27.60 | 600 | 0 | 0.0 | |
16/02/2016 |
28.90
|
47,590 | 27.80 | 29.70 | 27.80 | 0 | 0 | 0 | |
15/02/2016 |
27.80
|
20,950 | 26 | 27.80 | 25.50 | 500 | 0 | 0.0 | |
05/02/2016 |
26
|
91,950 | 25 | 26.70 | 24.40 | 0 | 0 | 0 | |
04/02/2016 |
25
|
17,120 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
03/02/2016 |
25
|
96,190 | 24.80 | 25.40 | 24.90 | 0 | 0 | 0 | |
02/02/2016 |
24.80
|
98,830 | 24.30 | 25.50 | 24.20 | 0 | 0 | 0 | |
01/02/2016 |
24.30
|
19,300 | 24 | 24.30 | 23.90 | 0 | 0 | 0 | |
29/01/2016 |
24
|
107,690 | 22.60 | 24.10 | 23.60 | 0 | 0 | 0 | |
28/01/2016 |
22.60
|
210 | 24.30 | 24.50 | 22.60 | 0 | 0 | 0 | |
27/01/2016 |
24.30
|
29,820 | 24.90 | 24.90 | 23.20 | 0 | 0 | 0 | |
26/01/2016 |
24.90
|
45,070 | 23.60 | 25 | 22 | 0 | 0 | 0 | |
25/01/2016 |
23.60
|
213,790 | 24.90 | 25 | 23.60 | 0 | 0 | 0 | |
22/01/2016 |
24.90
|
9,710 | 25.40 | 25.40 | 24 | 0 | 500 | -0.0 | |
21/01/2016 |
25.40
|
159,090 | 25.20 | 25.80 | 25.20 | 0 | 0 | 0 | |
20/01/2016 |
25.20
|
136,500 | 25.20 | 25.30 | 24 | 0 | 1,000 | -0.0 | |
19/01/2016 |
25.20
|
82,600 | 25.20 | 25.50 | 24 | 0 | 700 | -0.0 | |
18/01/2016 |
25.20
|
57,870 | 25.20 | 25.20 | 23.50 | 0 | 0 | 0 | |
15/01/2016 |
25.20
|
94,610 | 25.20 | 25.40 | 24.50 | 0 | 0 | 0 | |
14/01/2016 |
25.20
|
116,840 | 24.50 | 25.20 | 23.30 | 0 | 0 | 0 | |
13/01/2016 |
24.50
|
70,800 | 25.70 | 25.70 | 24.50 | 0 | 0 | 0 | |
12/01/2016 |
25.70
|
81,480 | 25.60 | 26.10 | 24.20 | 0 | 800 | -0.0 | |
11/01/2016 |
25.60
|
94,390 | 25.50 | 25.90 | 24 | 0 | 0 | 0 | |
08/01/2016 |
25.50
|
119,910 | 26 | 26.10 | 24.20 | 0 | 9,000 | -0.2 | |
07/01/2016 |
26
|
53,360 | 26.10 | 26.30 | 26 | 0 | 0 | 0 | |
06/01/2016 |
26.10
|
148,940 | 25.70 | 26.30 | 25.50 | 0 | 0 | 0 | |
05/01/2016 |
25.70
|
168,550 | 25 | 25.70 | 24.90 | 0 | 0 | 0 | |
04/01/2016 |
25
|
160,910 | 25 | 25.40 | 24.90 | 0 | 0 | 0 | |
31/12/2015 |
25
|
132,760 | 23.50 | 25.10 | 24.60 | 12,100 | 0 | 0.3 | |
30/12/2015 |
23.50
|
40,570 | 22 | 23.50 | 23.50 | 0 | 0 | 0 | |
29/12/2015 |
22
|
14,030 | 20.60 | 22 | 22 | 0 | 0 | 0 | |
28/12/2015 |
20.60
|
6,270 | 19.30 | 20.60 | 19.30 | 4,170 | 5,000 | -0.0 | |
25/12/2015 |
19.30
|
2,900 | 18.10 | 19.30 | 19.30 | 0 | 0 | 0 | |
24/12/2015 |
18.10
|
20 | 17 | 18.10 | 18.10 | 0 | 0 | 0 | |
23/12/2015: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
23/12/2015 |
17
|
1,000 | 15.90 | 17 | 17 | 0 | 0 | 0 | |
22/12/2015 |
15.90
|
41,440 | 14.98 | 16.01 | 15.44 | 400 | 0 | 0.0 | |
21/12/2015 |
14.98
|
295,430 | 14.01 | 14.98 | 13.72 | 1,000 | 0 | 0.0 | |
18/12/2015 |
14.01
|
283,790 | 13.37 | 14.06 | 13.09 | 0 | 0 | 0 | |
17/12/2015 |
13.37
|
233,860 | 13.83 | 14.01 | 13.20 | 0 | 0 | 0 | |
16/12/2015 |
13.83
|
124,960 | 13.78 | 13.89 | 13.20 | 5,000 | 430 | 0.1 | |
15/12/2015 |
13.78
|
142,370 | 13.55 | 13.78 | 13.09 | 0 | 0 | 0 | |
14/12/2015 |
13.55
|
134,630 | 13.37 | 13.55 | 12.97 | 0 | 1,100 | -0.0 | |
11/12/2015 |
13.37
|
145,700 | 13.37 | 13.83 | 13.37 | 0 | 0 | 0 | |
10/12/2015 |
13.37
|
118,470 | 13.32 | 13.78 | 13.37 | 0 | 0 | 0 | |
09/12/2015 |
13.32
|
220,420 | 14.24 | 14.29 | 13.32 | 0 | 15,000 | -0.4 | |
08/12/2015 |
14.24
|
150,950 | 14.24 | 14.24 | 13.37 | 0 | 19,030 | -0.5 | |
07/12/2015 |
14.24
|
214,050 | 14.41 | 15.04 | 13.83 | 0 | 0 | 0 | |
04/12/2015 |
14.41
|
300,050 | 14.41 | 14.52 | 13.83 | 0 | 2,750 | -0.1 | |
03/12/2015 |
14.41
|
287,330 | 14.24 | 14.46 | 13.78 | 0 | 0 | 0 | |
02/12/2015 |
14.24
|
149,740 | 13.66 | 14.35 | 12.97 | 0 | 20 | -0.0 | |
01/12/2015 |
13.66
|
125,310 | 13.14 | 13.66 | 12.34 | 430 | 20,000 | -0.4 |