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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2015 |
9.16
|
1,729,310 | 9.28 | 9.28 | 9.12 | 12,030 | 254,850 | -5.5 | |
27/11/2015 |
9.28
|
1,945,650 | 9.40 | 9.48 | 9.28 | 3,900 | 670,810 | -15.5 | |
26/11/2015 |
9.40
|
1,184,480 | 9.52 | 9.56 | 9.40 | 147,930 | 58,040 | 2.1 | |
25/11/2015 |
9.52
|
1,408,320 | 9.48 | 9.56 | 9.36 | 289,510 | 207,780 | 1.9 | |
24/11/2015 |
9.48
|
1,298,170 | 9.56 | 9.60 | 9.40 | 3,600 | 15,590 | -0.3 | |
23/11/2015 |
9.56
|
2,500,700 | 9.40 | 9.68 | 9.44 | 12,400 | 164,290 | -3.6 | |
20/11/2015 |
9.40
|
2,102,380 | 9.36 | 9.48 | 9.32 | 3,390 | 164,210 | -3.7 | |
19/11/2015 |
9.36
|
900,300 | 9.40 | 9.44 | 9.32 | 19,610 | 25,150 | -0.1 | |
18/11/2015 |
9.40
|
964,970 | 9.36 | 9.44 | 9.36 | 100 | 38,090 | -0.9 | |
17/11/2015 |
9.36
|
1,931,720 | 9.36 | 9.48 | 9.32 | 300 | 600 | -0.0 | |
16/11/2015 |
9.36
|
1,369,320 | 9.44 | 9.52 | 9.36 | 295,430 | 27,670 | 6.3 | |
13/11/2015 |
9.44
|
1,839,910 | 9.40 | 9.52 | 9.36 | 115,600 | 91,090 | 0.6 | |
12/11/2015 |
9.40
|
2,440,250 | 9.36 | 9.40 | 9.20 | 2,500 | 255,760 | -5.8 | |
11/11/2015 |
9.36
|
1,412,300 | 9.40 | 9.52 | 9.36 | 25,700 | 2,000 | 0.6 | |
10/11/2015 |
9.40
|
1,252,240 | 9.52 | 9.56 | 9.40 | 24,200 | 20,860 | 0.1 | |
09/11/2015 |
9.52
|
1,172,590 | 9.60 | 9.60 | 9.52 | 23,670 | 110,100 | -2.0 | |
06/11/2015 |
9.60
|
1,813,960 | 9.77 | 9.77 | 9.60 | 177,670 | 74,340 | 2.5 | |
05/11/2015 |
9.77
|
1,790,900 | 9.68 | 9.77 | 9.64 | 545,690 | 19,820 | 12.7 | |
04/11/2015 |
9.68
|
3,023,450 | 9.60 | 9.81 | 9.64 | 973,480 | 5,480 | 23.3 | |
03/11/2015 |
9.60
|
1,097,600 | 9.56 | 9.64 | 9.48 | 210,200 | 0 | 5.0 | |
02/11/2015 |
9.56
|
1,328,850 | 9.68 | 9.68 | 9.56 | 588,530 | 58,270 | 12.6 | |
30/10/2015 |
9.68
|
1,981,470 | 9.60 | 9.68 | 9.56 | 957,260 | 16,180 | 22.5 | |
29/10/2015 |
9.60
|
3,228,070 | 9.44 | 9.68 | 9.48 | 599,590 | 533,590 | 1.6 | |
28/10/2015 |
9.44
|
1,611,340 | 9.52 | 9.60 | 9.44 | 195,590 | 11,640 | 4.3 | |
27/10/2015 |
9.52
|
1,534,570 | 9.56 | 9.60 | 9.52 | 335,650 | 430,700 | -2.3 | |
26/10/2015 |
9.56
|
2,016,350 | 9.68 | 9.77 | 9.56 | 114,330 | 433,080 | -7.6 | |
23/10/2015 |
9.68
|
2,147,870 | 9.64 | 9.81 | 9.68 | 452,930 | 24,760 | 10.3 | |
22/10/2015 |
9.64
|
1,979,000 | 9.56 | 9.64 | 9.52 | 77,510 | 204,390 | -3.0 | |
21/10/2015 |
9.56
|
2,217,170 | 9.60 | 9.72 | 9.52 | 12,220 | 139,700 | -3.0 | |
20/10/2015 |
9.60
|
2,186,600 | 9.77 | 9.77 | 9.56 | 4,500 | 221,520 | -5.2 | |
19/10/2015 |
9.77
|
1,399,960 | 9.81 | 9.89 | 9.77 | 51,610 | 134,570 | -2.0 | |
16/10/2015 |
9.81
|
2,420,410 | 9.81 | 9.93 | 9.81 | 53,640 | 54,770 | -0.0 | |
15/10/2015 |
9.81
|
1,762,210 | 9.85 | 9.89 | 9.77 | 125,350 | 56,000 | 1.7 | |
14/10/2015 |
9.85
|
1,632,520 | 9.85 | 9.93 | 9.81 | 303,850 | 221,840 | 2.0 | |
13/10/2015 |
9.85
|
2,728,310 | 9.93 | 9.97 | 9.85 | 899,480 | 125,830 | 19.0 | |
12/10/2015 |
9.93
|
4,565,850 | 9.81 | 10.01 | 9.77 | 1,520,480 | 5,400 | 37.3 | |
09/10/2015 |
9.81
|
3,470,560 | 9.97 | 10.01 | 9.81 | 333,570 | 100 | 8.2 | |
08/10/2015 |
9.97
|
2,505,960 | 9.93 | 10.01 | 9.89 | 663,010 | 368,050 | 7.3 | |
07/10/2015 |
9.93
|
4,415,270 | 10.05 | 10.09 | 9.89 | 2,040,300 | 710,060 | 32.8 | |
06/10/2015 |
10.05
|
8,798,970 | 9.44 | 10.09 | 9.60 | 3,112,240 | 2,174,230 | 22.9 | |
05/10/2015 |
9.44
|
2,387,810 | 9.36 | 9.56 | 9.36 | 193,070 | 719,650 | -12.4 | |
02/10/2015 |
9.36
|
1,698,650 | 9.48 | 9.52 | 9.36 | 105,190 | 466,890 | -8.5 | |
01/10/2015 |
9.48
|
1,666,780 | 9.48 | 9.60 | 9.48 | 525,000 | 466,470 | 1.4 | |
30/09/2015 |
9.48
|
2,358,520 | 9.48 | 9.68 | 9.48 | 192,450 | 864,350 | -16.0 | |
29/09/2015 |
9.48
|
4,404,540 | 9.60 | 9.60 | 9.32 | 100,000 | 1,065,330 | -22.7 | |
28/09/2015 |
9.60
|
2,833,710 | 9.85 | 9.89 | 9.60 | 165,100 | 269,600 | -2.5 | |
25/09/2015 |
9.85
|
1,674,610 | 9.89 | 9.93 | 9.77 | 89,230 | 17,000 | 1.8 | |
24/09/2015 |
9.89
|
1,352,300 | 9.93 | 10.01 | 9.89 | 32,020 | 9,520 | 0.6 | |
23/09/2015 |
9.93
|
2,132,540 | 9.97 | 10.01 | 9.85 | 148,500 | 2,000 | 3.6 | |
22/09/2015 |
9.97
|
1,642,550 | 10.05 | 10.13 | 9.97 | 154,860 | 208,290 | -1.3 | |
21/09/2015 |
10.05
|
1,827,020 | 10.05 | 10.09 | 9.97 | 200,020 | 800 | 5.0 | |
18/09/2015 |
10.05
|
3,621,790 | 9.93 | 10.13 | 10.01 | 748,560 | 86,290 | 16.5 | |
17/09/2015 |
9.93
|
1,269,840 | 9.89 | 9.97 | 9.89 | 504,000 | 19,020 | 11.9 | |
16/09/2015 |
9.89
|
1,843,350 | 9.97 | 10.05 | 9.89 | 625,700 | 55,200 | 14.1 | |
15/09/2015 |
9.97
|
2,919,390 | 9.81 | 9.97 | 9.77 | 559,600 | 304,990 | 6.3 | |
14/09/2015 |
9.81
|
4,280,000 | 10.05 | 10.05 | 9.77 | 151,060 | 108,190 | 1.0 | |
11/09/2015 |
10.05
|
2,137,100 | 10.25 | 10.33 | 10.05 | 33,500 | 164,350 | -3.3 | |
10/09/2015 |
10.25
|
4,008,890 | 10.09 | 10.41 | 10.01 | 413,850 | 352,510 | 1.6 | |
09/09/2015 |
10.09
|
2,881,230 | 10.17 | 10.29 | 10.09 | 61,120 | 43,000 | 0.5 | |
08/09/2015 |
10.17
|
3,423,590 | 9.97 | 10.21 | 9.89 | 83,990 | 93,880 | -0.2 | |
07/09/2015 |
9.97
|
2,549,010 | 9.89 | 10.09 | 9.89 | 313,000 | 730 | 7.7 | |
04/09/2015 |
9.89
|
2,550,350 | 9.93 | 10.05 | 9.89 | 271,250 | 292,550 | -0.5 | |
03/09/2015 |
9.93
|
5,406,640 | 10.41 | 10.41 | 9.93 | 211,360 | 571,650 | -9.0 | |
01/09/2015 |
10.41
|
3,526,340 | 10.45 | 10.53 | 10.29 | 227,110 | 151,200 | 1.9 | |
31/08/2015 |
10.45
|
5,885,810 | 10.37 | 10.65 | 10.37 | 151,360 | 424,400 | -7.1 | |
28/08/2015 |
10.37
|
12,482,920 | 9.72 | 10.37 | 9.72 | 365,990 | 1,026,090 | -17.1 | |
27/08/2015 |
9.72
|
3,211,060 | 9.64 | 9.81 | 9.68 | 265,880 | 107,800 | 3.8 | |
26/08/2015 |
9.64
|
5,240,620 | 9.36 | 9.68 | 9.32 | 340,990 | 523,500 | -4.3 | |
25/08/2015 |
9.36
|
4,877,410 | 9.36 | 9.56 | 9.08 | 517,970 | 652,490 | -3.1 | |
24/08/2015 |
9.36
|
8,256,110 | 10.05 | 10.05 | 9.36 | 983,700 | 1,141,930 | -3.3 | |
21/08/2015 |
10.05
|
7,426,850 | 10.05 | 10.05 | 9.44 | 1,160,280 | 1,795,630 | -15.3 | |
20/08/2015 |
10.05
|
4,810,340 | 10.17 | 10.33 | 10.01 | 88,380 | 321,450 | -5.8 | |
19/08/2015 |
10.17
|
5,058,150 | 9.85 | 10.25 | 9.72 | 131,000 | 402,000 | -6.9 | |
18/08/2015 |
9.85
|
2,214,710 | 9.77 | 9.93 | 9.72 | 403,390 | 811,880 | -9.9 | |
17/08/2015 |
9.77
|
2,758,110 | 10.05 | 10.09 | 9.64 | 157,270 | 187,100 | -0.7 | |
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/08/2015 |
10.05
|
4,754,100 | 9.83 | 10.21 | 9.93 | 175,790 | 886,870 | -17.7 | |
13/08/2015 |
9.83
|
3,637,580 | 9.87 | 9.90 | 9.65 | 217,724 | 559,384 | -9.1 | |
12/08/2015 |
9.87
|
5,911,300 | 10.05 | 10.05 | 9.72 | 852,240 | 403,390 | 12.4 | |
11/08/2015 |
10.05
|
7,630,670 | 10.12 | 10.34 | 10.05 | 3,354,730 | 157,270 | 89.1 | |
10/08/2015 |
10.12
|
3,866,350 | 9.83 | 10.12 | 9.90 | 775,910 | 70,440 | 19.3 | |
07/08/2015 |
9.83
|
3,044,650 | 9.83 | 9.94 | 9.72 | 765,690 | 7,800 | 20.4 | |
06/08/2015 |
9.83
|
3,692,140 | 9.90 | 9.94 | 9.83 | 2,830,740 | 104,640 | 73.4 | |
05/08/2015 |
9.90
|
2,095,630 | 9.72 | 9.90 | 9.76 | 209,130 | 15,500 | 5.2 | |
04/08/2015 |
9.72
|
3,638,920 | 9.61 | 9.83 | 9.57 | 633,140 | 86,590 | 14.5 | |
03/08/2015 |
9.61
|
6,168,910 | 9.98 | 9.98 | 9.54 | 370,750 | 586,330 | -5.6 | |
31/07/2015 |
9.98
|
2,687,360 | 10.05 | 10.20 | 9.98 | 284,610 | 32,050 | 7.0 | |
30/07/2015 |
10.05
|
3,148,030 | 10.09 | 10.12 | 10.01 | 924,380 | 152,960 | 21.1 | |
29/07/2015 |
10.09
|
6,233,850 | 10.27 | 10.31 | 10.05 | 1,371,450 | 132,390 | 34.2 | |
28/07/2015 |
10.27
|
7,175,100 | 10.38 | 10.38 | 10.23 | 2,577,720 | 1,737,140 | 23.5 | |
27/07/2015 |
10.38
|
8,158,790 | 9.98 | 10.53 | 9.94 | 1,748,480 | 436,800 | 36.6 | |
24/07/2015 |
9.98
|
5,106,180 | 9.98 | 10.09 | 9.90 | 1,985,900 | 291,560 | 46.1 | |
23/07/2015 |
9.98
|
8,809,840 | 9.87 | 10.09 | 9.90 | 3,506,610 | 722,680 | 75.7 | |
22/07/2015 |
9.87
|
6,237,620 | 9.57 | 9.87 | 9.50 | 1,184,370 | 930,780 | 6.5 | |
21/07/2015 |
9.57
|
5,371,990 | 9.61 | 9.68 | 9.50 | 2,513,670 | 402,480 | 55.2 | |
20/07/2015 |
9.61
|
4,501,720 | 9.54 | 9.65 | 9.32 | 1,338,830 | 31,860 | 33.9 | |
17/07/2015 |
9.54
|
2,806,740 | 9.65 | 9.68 | 9.54 | 520,590 | 91,700 | 11.2 | |
16/07/2015 |
9.65
|
3,300,810 | 9.61 | 9.68 | 9.50 | 602,240 | 167,500 | 11.3 | |
15/07/2015 |
9.61
|
5,735,690 | 9.83 | 9.90 | 9.61 | 372,930 | 2,410 | 9.9 | |
14/07/2015 |
9.83
|
9,020,930 | 9.61 | 9.94 | 9.46 | 1,662,720 | 594,950 | 28.5 | |
13/07/2015 |
9.61
|
3,618,900 | 9.54 | 9.68 | 9.46 | 428,800 | 251,500 | 4.6 |