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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
11.48
|
185,960 | 11.77 | 11.77 | 11.38 | 0 | 1,000 | -0.0 | |
27/11/2015 |
11.77
|
92,950 | 11.96 | 12.15 | 11.77 | 0 | 8,010 | -0.2 | |
26/11/2015 |
11.96
|
172,840 | 12.25 | 12.29 | 11.96 | 2,350 | 29,220 | -0.7 | |
25/11/2015 |
12.25
|
121,370 | 12.29 | 12.39 | 12.15 | 3,300 | 8,780 | -0.1 | |
24/11/2015 |
12.29
|
180,210 | 12.39 | 12.53 | 12.15 | 0 | 420 | -0.0 | |
23/11/2015 |
12.39
|
171,170 | 12.49 | 12.53 | 12.34 | 2,000 | 0 | 0.1 | |
20/11/2015 |
12.49
|
243,790 | 12.68 | 12.77 | 12.49 | 0 | 8,910 | -0.2 | |
19/11/2015 |
12.68
|
159,550 | 12.58 | 12.77 | 12.53 | 11,350 | 0 | 0.3 | |
18/11/2015 |
12.58
|
134,710 | 12.72 | 12.82 | 12.53 | 0 | 0 | 0 | |
17/11/2015 |
12.72
|
319,170 | 12.72 | 13.20 | 12.68 | 2,200 | 14,630 | -0.3 | |
16/11/2015 |
12.72
|
227,220 | 12.92 | 13.11 | 12.72 | 1,400 | 100 | 0.0 | |
13/11/2015 |
12.92
|
261,600 | 12.92 | 13.25 | 12.63 | 7,060 | 5,550 | 0.0 | |
12/11/2015 |
12.92
|
234,410 | 12.25 | 12.92 | 12.29 | 0 | 0 | 0 | |
11/11/2015 |
12.25
|
245,340 | 12.68 | 12.77 | 12.25 | 0 | 0 | 0 | |
10/11/2015 |
12.68
|
307,090 | 12.92 | 12.92 | 12.44 | 7,430 | 0 | 0.2 | |
09/11/2015 |
12.92
|
132,870 | 13.11 | 13.11 | 12.82 | 16,620 | 0 | 0.4 | |
06/11/2015 |
13.11
|
387,150 | 13.49 | 13.49 | 12.92 | 11,970 | 24,950 | -0.4 | |
05/11/2015 |
13.49
|
724,740 | 12.63 | 13.49 | 12.49 | 2,000 | 37,950 | -1.0 | |
04/11/2015 |
12.63
|
214,640 | 12.96 | 13.06 | 12.63 | 18,810 | 0 | 0.5 | |
03/11/2015 |
12.96
|
243,590 | 12.44 | 12.96 | 12.29 | 7,840 | 0 | 0.2 | |
02/11/2015 |
12.44
|
229,930 | 12.82 | 13.06 | 12.25 | 25,550 | 0 | 0.7 | |
30/10/2015 |
12.82
|
258,690 | 12.68 | 13.06 | 12.72 | 18,430 | 0 | 0.5 | |
29/10/2015 |
12.68
|
283,950 | 12.10 | 12.68 | 12.10 | 8,710 | 0 | 0.2 | |
28/10/2015 |
12.10
|
320,110 | 12.20 | 12.63 | 12.10 | 5,000 | 150,000 | -3.7 | |
27/10/2015 |
12.20
|
298,480 | 12.72 | 12.72 | 12.20 | 80 | 6,870 | -0.2 | |
26/10/2015 |
12.72
|
199,540 | 12.87 | 12.92 | 12.53 | 15,010 | 1,550 | 0.4 | |
23/10/2015 |
12.87
|
288,670 | 13.06 | 13.44 | 12.82 | 2,390 | 5,370 | -0.1 | |
22/10/2015 |
13.06
|
496,140 | 12.58 | 13.25 | 12.20 | 110,000 | 53,200 | 1.6 | |
21/10/2015 |
12.58
|
305,160 | 12.05 | 12.68 | 12.05 | 7,510 | 500 | 0.2 | |
20/10/2015 |
12.05
|
404,990 | 11.29 | 12.05 | 11.05 | 0 | 34,000 | -0.8 | |
19/10/2015 |
11.29
|
271,060 | 11.00 | 11.48 | 11.00 | 0 | 0 | 0 | |
16/10/2015 |
11.00
|
224,240 | 11.19 | 11.29 | 10.86 | 13,040 | 10,000 | 0.1 | |
15/10/2015 |
11.19
|
341,790 | 10.86 | 11.38 | 10.91 | 1,570 | 3,800 | -0.1 | |
14/10/2015 |
10.86
|
200,880 | 10.19 | 10.86 | 10.86 | 0 | 0 | 0 | |
13/10/2015 |
10.19
|
261,420 | 10.38 | 10.48 | 10.05 | 19,500 | 0 | 0.4 | |
12/10/2015 |
10.38
|
72,360 | 10.52 | 10.91 | 10.28 | 0 | 0 | 0 | |
09/10/2015 |
10.52
|
134,210 | 10.72 | 10.91 | 10.48 | 730 | 500 | 0.0 | |
08/10/2015 |
10.72
|
415,710 | 10.05 | 10.72 | 10.05 | 2,720 | 1,000 | 0.0 | |
07/10/2015 |
10.05
|
262,890 | 10.14 | 10.76 | 10.05 | 3,300 | 20,000 | -0.4 | |
06/10/2015 |
10.14
|
193,990 | 9.52 | 10.14 | 9.62 | 0 | 520 | -0.0 | |
05/10/2015 |
9.52
|
70,710 | 9.33 | 9.52 | 9.33 | 0 | 0 | 0 | |
02/10/2015 |
9.33
|
112,790 | 9.47 | 9.57 | 9.33 | 20,000 | 0 | 0.4 | |
01/10/2015 |
9.47
|
31,590 | 9.57 | 9.57 | 9.33 | 1,580 | 0 | 0.0 | |
30/09/2015 |
9.57
|
21,100 | 9.42 | 9.76 | 9.57 | 0 | 0 | 0 | |
29/09/2015 |
9.42
|
139,750 | 9.57 | 9.57 | 9.33 | 0 | 0 | 0 | |
28/09/2015 |
9.57
|
86,100 | 10.00 | 10.24 | 9.57 | 0 | 0 | 0 | |
25/09/2015 |
10.00
|
37,100 | 10.00 | 10.00 | 9.81 | 0 | 0 | 0 | |
24/09/2015 |
10.00
|
255,990 | 9.81 | 10.09 | 9.81 | 0 | 0 | 0 | |
23/09/2015 |
9.81
|
43,020 | 9.76 | 9.81 | 9.62 | 0 | 0 | 0 | |
22/09/2015 |
9.76
|
93,810 | 9.76 | 9.90 | 9.66 | 50 | 18,040 | -0.4 | |
21/09/2015 |
9.76
|
56,770 | 9.42 | 9.81 | 9.47 | 0 | 4,950 | -0.1 | |
18/09/2015 |
9.42
|
36,800 | 9.23 | 9.52 | 9.28 | 0 | 5,000 | -0.1 | |
17/09/2015 |
9.23
|
7,790 | 9.23 | 9.33 | 9.23 | 0 | 0 | 0 | |
16/09/2015 |
9.23
|
27,590 | 9.33 | 9.38 | 9.18 | 0 | 0 | 0 | |
15/09/2015 |
9.33
|
35,700 | 9.23 | 9.38 | 9.23 | 0 | 0 | 0 | |
14/09/2015 |
9.23
|
175,250 | 9.71 | 9.71 | 9.18 | 21,660 | 2,130 | 0.4 | |
11/09/2015 |
9.71
|
72,840 | 9.71 | 9.95 | 9.66 | 0 | 1,000 | -0.0 | |
10/09/2015 |
9.71
|
87,760 | 9.90 | 9.90 | 9.66 | 0 | 1,000 | -0.0 | |
09/09/2015 |
9.90
|
52,370 | 10.00 | 10.24 | 9.90 | 250 | 7,010 | -0.1 | |
08/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
08/09/2015 |
10.00
|
88,570 | 9.44 | 10.05 | 9.57 | 0 | 0 | 0 | |
07/09/2015 |
9.44
|
62,250 | 9.57 | 9.83 | 9.39 | 8,300 | 10,540 | -0.0 | |
04/09/2015 |
9.57
|
136,980 | 9.44 | 9.74 | 9.44 | 20,500 | 4,700 | 0.3 | |
03/09/2015 |
9.44
|
93,660 | 9.96 | 9.96 | 9.39 | 1,000 | 12,600 | -0.3 | |
01/09/2015 |
9.96
|
79,500 | 10.13 | 10.26 | 9.96 | 4,410 | 0 | 0.1 | |
31/08/2015 |
10.13
|
252,390 | 9.83 | 10.22 | 9.96 | 11,450 | 0 | 0.3 | |
28/08/2015 |
9.83
|
151,260 | 9.74 | 9.96 | 9.74 | 5,700 | 13,000 | -0.2 | |
27/08/2015 |
9.74
|
128,070 | 9.65 | 9.92 | 9.65 | 3,000 | 20,300 | -0.4 | |
26/08/2015 |
9.65
|
59,370 | 9.57 | 9.70 | 9.35 | 0 | 2,250 | -0.0 | |
25/08/2015 |
9.57
|
70,150 | 9.26 | 9.57 | 8.70 | 0 | 10,430 | -0.2 | |
24/08/2015 |
9.26
|
128,780 | 9.92 | 9.92 | 9.26 | 25,000 | 8,000 | 0.4 | |
21/08/2015 |
9.92
|
111,240 | 10.05 | 10.05 | 9.35 | 200 | 2,140 | -0.0 | |
20/08/2015 |
10.05
|
123,480 | 9.65 | 10.13 | 9.61 | 30,000 | 3,520 | 0.6 | |
19/08/2015 |
9.65
|
85,210 | 9.44 | 9.70 | 9.13 | 1,110 | 2,000 | -0.0 | |
18/08/2015 |
9.44
|
60,560 | 9.09 | 9.48 | 8.91 | 0 | 0 | 0 | |
17/08/2015 |
9.09
|
102,930 | 9.57 | 10.09 | 8.96 | 0 | 7,000 | -0.2 | |
14/08/2015 |
9.57
|
61,910 | 9.39 | 9.65 | 9.13 | 0 | 0 | 0 | |
13/08/2015 |
9.39
|
107,550 | 10.00 | 10.00 | 9.31 | 0 | 0 | 0 | |
12/08/2015 |
10.00
|
95,690 | 10.22 | 10.22 | 9.83 | 20,080 | 0 | 0.5 | |
11/08/2015 |
10.22
|
318,180 | 9.57 | 10.22 | 10.05 | 0 | 500 | -0.0 | |
10/08/2015 |
9.57
|
106,770 | 8.96 | 9.57 | 9.13 | 15,420 | 3,400 | 0.3 | |
07/08/2015 |
8.96
|
61,860 | 8.87 | 9.26 | 8.70 | 440 | 0 | 0.0 | |
06/08/2015 |
8.87
|
80,800 | 9.31 | 9.31 | 8.83 | 0 | 0 | 0 | |
05/08/2015 |
9.31
|
32,970 | 8.91 | 9.35 | 8.91 | 12,560 | 0 | 0.3 | |
04/08/2015 |
8.91
|
61,810 | 8.96 | 9.09 | 8.87 | 4,000 | 1,000 | 0.1 | |
03/08/2015 |
8.96
|
191,320 | 9.61 | 9.61 | 8.96 | 0 | 0 | 0 | |
31/07/2015 |
9.61
|
82,140 | 9.96 | 10.00 | 9.61 | 2,000 | 5,000 | -0.1 | |
30/07/2015 |
9.96
|
108,070 | 9.78 | 10.00 | 9.65 | 50,000 | 500 | 1.1 | |
29/07/2015 |
9.78
|
74,680 | 9.96 | 10.35 | 9.65 | 10,760 | 7,000 | 0.1 | |
28/07/2015 |
9.96
|
231,210 | 9.83 | 10.00 | 9.74 | 0 | 9,250 | -0.2 | |
27/07/2015 |
9.83
|
223,540 | 10.09 | 10.35 | 9.70 | 3,200 | 3,990 | -0.0 | |
24/07/2015 |
10.09
|
130,950 | 10.44 | 10.44 | 10.09 | 6,180 | 0 | 0.1 | |
23/07/2015 |
10.44
|
232,490 | 10.44 | 10.96 | 10.44 | 0 | 10,000 | -0.2 | |
22/07/2015 |
10.44
|
550,150 | 10.31 | 10.44 | 9.61 | 8,300 | 0 | 0.2 | |
21/07/2015 |
10.31
|
205,540 | 11.05 | 11.05 | 10.31 | 14,430 | 11,500 | 0.1 | |
20/07/2015 |
11.05
|
340,130 | 11.35 | 11.52 | 10.78 | 32,500 | 4,280 | 0.7 | |
17/07/2015 |
11.35
|
463,770 | 10.65 | 11.35 | 10.65 | 188,250 | 35,900 | 3.9 | |
16/07/2015 |
10.65
|
699,300 | 9.96 | 10.65 | 9.92 | 15,240 | 184,960 | -4.2 | |
15/07/2015 |
9.96
|
859,120 | 9.44 | 10.09 | 9.83 | 39,800 | 230,400 | -4.4 | |
14/07/2015 |
9.44
|
46,610 | 8.83 | 9.44 | 9.44 | 0 | 760 | -0.0 | |
13/07/2015 |
8.83
|
38,350 | 8.26 | 8.83 | 8.83 | 0 | 9,000 | -0.2 |