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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2015 |
23.93
|
1,334,490 | 23.77 | 24.10 | 23.77 | 640,430 | 491,750 | 6.6 | |
09/07/2015 |
23.77
|
1,664,850 | 23.50 | 24.10 | 23.12 | 1,181,318 | 1,186,108 | -0.0 | |
08/07/2015 |
23.50
|
1,648,750 | 23.88 | 23.88 | 23.34 | 532,510 | 717,600 | -8.0 | |
07/07/2015 |
23.88
|
2,060,130 | 24.10 | 24.15 | 23.83 | 218,530 | 1,900,920 | -74.9 | |
06/07/2015 |
24.10
|
1,602,770 | 24.10 | 24.37 | 23.77 | 628,310 | 849,260 | -9.8 | |
03/07/2015 |
24.10
|
1,937,740 | 23.72 | 24.26 | 23.93 | 853,550 | 1,024,550 | -7.7 | |
02/07/2015 |
23.72
|
1,117,760 | 23.45 | 23.72 | 23.50 | 743,300 | 385,140 | 15.7 | |
01/07/2015 |
23.45
|
797,910 | 23.50 | 23.77 | 23.23 | 335,550 | 146,130 | 8.3 | |
30/06/2015 |
23.50
|
3,429,780 | 23.07 | 23.88 | 22.96 | 2,557,110 | 2,020,510 | 23.4 | |
29/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/258 (Volume + 25.80%, Ratio=0.26) | |||||||||
29/06/2015 |
23.07
|
1,764,630 | 22.33 | 23.39 | 22.74 | 898,400 | 581,000 | 13.7 | |
26/06/2015 |
22.33
|
1,026,800 | 22.55 | 22.55 | 22.33 | 12,117,225 | 4,600,605 | 388.7 | |
25/06/2015 |
22.55
|
1,089,400 | 22.55 | 22.76 | 22.12 | 319,310 | 293,400 | 1.3 | |
24/06/2015 |
22.55
|
780,150 | 22.33 | 22.55 | 22.12 | 277,400 | 4,605,554 | -225.1 | |
23/06/2015 |
22.33
|
1,356,440 | 22.12 | 22.55 | 21.90 | 818,930 | 8,989,380 | -418.9 | |
22/06/2015 |
22.12
|
532,730 | 21.90 | 22.33 | 21.90 | 201,790 | 1,655,000 | -74.0 | |
19/06/2015 |
21.90
|
944,200 | 21.69 | 22.12 | 21.69 | 388,090 | 4,539,510 | -209.7 | |
18/06/2015 |
21.69
|
683,660 | 21.69 | 21.90 | 21.69 | 467,980 | 1,385,510 | -46.3 | |
17/06/2015 |
21.69
|
653,080 | 21.69 | 22.12 | 21.39 | 388,100 | 100,320 | 14.5 | |
16/06/2015 |
21.69
|
739,750 | 21.69 | 21.90 | 21.43 | 339,640 | 223,400 | 5.9 | |
15/06/2015 |
21.69
|
850,000 | 22.33 | 22.33 | 21.47 | 161,890 | 169,480 | -0.4 | |
12/06/2015 |
22.33
|
2,997,570 | 21.13 | 22.33 | 21.17 | 1,652,690 | 853,300 | 40.8 | |
11/06/2015 |
21.13
|
528,030 | 20.87 | 21.13 | 20.87 | 122,420 | 336,440 | -10.5 | |
10/06/2015 |
20.87
|
476,610 | 21.04 | 21.09 | 20.83 | 191,440 | 192,170 | -0.0 | |
09/06/2015 |
21.04
|
446,220 | 21.04 | 21.17 | 21.00 | 108,040 | 3,000 | 5.2 | |
08/06/2015 |
21.04
|
593,240 | 20.96 | 21.26 | 20.96 | 130,450 | 164,210 | -1.7 | |
05/06/2015 |
20.96
|
626,020 | 20.96 | 21.13 | 20.87 | 508,280 | 518,330 | -0.5 | |
04/06/2015 |
20.96
|
1,277,590 | 20.74 | 21.04 | 20.83 | 1,040,050 | 1,161,600 | -5.9 | |
03/06/2015 |
20.74
|
766,250 | 20.66 | 20.87 | 20.61 | 339,250 | 404,600 | -3.2 | |
02/06/2015 |
20.66
|
418,090 | 20.91 | 21.00 | 20.66 | 545,524 | 247,774 | 14.5 | |
01/06/2015 |
20.91
|
1,238,300 | 20.40 | 21.13 | 20.61 | 2,252,250 | 1,893,660 | 17.4 | |
29/05/2015 |
20.40
|
618,530 | 20.53 | 20.66 | 20.40 | 587,220 | 842,220 | -12.1 | |
28/05/2015 |
20.53
|
623,820 | 20.66 | 20.70 | 20.53 | 629,420 | 1,082,600 | -21.7 | |
27/05/2015 |
20.66
|
712,170 | 20.74 | 20.91 | 20.66 | 2,990,240 | 3,122,530 | -6.4 | |
26/05/2015 |
20.74
|
623,860 | 20.70 | 20.96 | 20.66 | 1,296,740 | 1,207,460 | 4.3 | |
25/05/2015 |
20.70
|
334,190 | 20.83 | 20.83 | 20.49 | 566,930 | 559,790 | 0.3 | |
22/05/2015 |
20.83
|
1,058,290 | 20.27 | 20.83 | 20.14 | 1,294,410 | 1,082,310 | 10.3 | |
21/05/2015 |
20.27
|
387,320 | 20.23 | 20.40 | 20.14 | 452,290 | 577,310 | -5.9 | |
20/05/2015 |
20.23
|
617,150 | 20.01 | 20.44 | 20.01 | 589,450 | 761,970 | -8.1 | |
19/05/2015 |
20.01
|
552,310 | 19.88 | 20.06 | 19.88 | 1,572,750 | 1,594,130 | -1.0 | |
18/05/2015 |
19.88
|
1,655,740 | 20.18 | 20.23 | 19.88 | 1,454,620 | 1,362,340 | 4.4 | |
15/05/2015 |
20.18
|
458,130 | 20.36 | 20.49 | 20.18 | 248,180 | 224,110 | 1.1 | |
14/05/2015 |
20.36
|
83,130 | 20.40 | 20.44 | 20.31 | 344,010 | 326,540 | 0.8 | |
13/05/2015 |
20.40
|
555,300 | 20.40 | 20.44 | 20.10 | 719,610 | 670,250 | 2.3 | |
12/05/2015 |
20.40
|
618,510 | 20.61 | 20.70 | 20.18 | 1,171,170 | 751,730 | 18.8 | |
11/05/2015 |
20.61
|
309,660 | 20.74 | 20.83 | 20.61 | 660,290 | 482,780 | 8.6 | |
08/05/2015 |
20.74
|
70,990 | 20.87 | 20.87 | 20.74 | 492,230 | 446,750 | 2.2 | |
07/05/2015 |
20.87
|
262,900 | 20.66 | 20.87 | 20.61 | 329,920 | 726,450 | -20.4 | |
06/05/2015 |
20.66
|
186,040 | 20.96 | 20.96 | 20.61 | 2,762,000 | 2,704,260 | 2.8 | |
05/05/2015 |
20.96
|
762,350 | 20.66 | 20.96 | 20.61 | 631,940 | 4,783,218 | -213.3 | |
04/05/2015 |
20.66
|
1,448,720 | 20.87 | 20.91 | 19.41 | 1,373,900 | 55,000 | 63.5 | |
27/04/2015 |
20.87
|
242,300 | 20.96 | 21.04 | 20.87 | 171,750 | 4,763,150 | -239.1 | |
24/04/2015 |
20.96
|
287,890 | 20.96 | 21.04 | 20.91 | 180,870 | 30,000 | 7.4 | |
23/04/2015 |
20.96
|
584,810 | 20.87 | 21.04 | 20.83 | 740,400 | 101,000 | 29.6 | |
22/04/2015 |
20.87
|
625,130 | 20.83 | 20.96 | 20.83 | 585,550 | 368,290 | 10.6 | |
21/04/2015 |
20.83
|
591,750 | 20.87 | 21.00 | 20.79 | 375,240 | 152,500 | 10.8 | |
20/04/2015 |
20.87
|
936,960 | 20.96 | 21.04 | 20.83 | 742,960 | 184,250 | 27.2 | |
17/04/2015 |
20.96
|
1,078,340 | 20.66 | 21.22 | 20.66 | 755,920 | 202,660 | 27.1 | |
16/04/2015 |
20.66
|
601,670 | 20.40 | 20.79 | 20.40 | 293,710 | 133,000 | 7.7 | |
15/04/2015 |
20.40
|
443,980 | 20.44 | 20.57 | 20.23 | 1,423,030 | 1,587,080 | -7.8 | |
14/04/2015 |
20.44
|
426,570 | 20.87 | 20.91 | 20.44 | 187,090 | 52,830 | 6.5 | |
13/04/2015 |
20.87
|
1,697,520 | 20.40 | 20.91 | 20.44 | 1,629,220 | 1,077,310 | 26.7 | |
10/04/2015 |
20.40
|
1,224,360 | 19.80 | 20.57 | 19.88 | 674,570 | 2,376,658 | -79.2 | |
09/04/2015 |
19.80
|
639,520 | 19.76 | 20.01 | 19.76 | 700,610 | 1,600,600 | -42.9 | |
08/04/2015 |
19.76
|
611,130 | 19.84 | 19.88 | 19.76 | 639,980 | 914,200 | -12.7 | |
07/04/2015 |
19.84
|
672,070 | 19.71 | 19.84 | 19.63 | 768,540 | 497,900 | 11.0 | |
06/04/2015 |
19.71
|
455,810 | 19.80 | 19.84 | 19.71 | 227,000 | 258,600 | -1.5 | |
03/04/2015 |
19.80
|
311,650 | 19.88 | 19.88 | 19.80 | 85,320 | 121,150 | -1.7 | |
02/04/2015 |
19.88
|
444,740 | 19.76 | 19.93 | 19.71 | 207,660 | 276,600 | -3.2 | |
01/04/2015 |
19.76
|
482,240 | 20.18 | 20.18 | 19.76 | 170,750 | 636,380 | -23.2 | |
31/03/2015 |
20.18
|
710,820 | 20.01 | 20.23 | 20.01 | 419,650 | 580,800 | -7.6 | |
30/03/2015 |
20.01
|
934,790 | 20.23 | 20.31 | 20.01 | 4,049,200 | 7,227,500 | -150.3 | |
27/03/2015 |
20.23
|
1,097,010 | 20.40 | 20.74 | 20.18 | 460,120 | 701,290 | -11.4 | |
26/03/2015 |
20.40
|
581,580 | 20.70 | 20.70 | 20.40 | 664,980 | 1,896,310 | -59.2 | |
25/03/2015 |
20.70
|
637,570 | 20.74 | 20.79 | 20.66 | 1,158,240 | 786,530 | 17.9 | |
24/03/2015 |
20.74
|
1,057,820 | 20.74 | 20.79 | 20.66 | 1,158,240 | 786,530 | 17.9 | |
23/03/2015 |
20.74
|
709,040 | 20.87 | 21.09 | 20.70 | 503,070 | 534,980 | -1.6 | |
20/03/2015 |
20.87
|
1,952,070 | 21.09 | 21.13 | 20.87 | 441,000 | 1,897,140 | -70.8 | |
19/03/2015 |
21.09
|
787,290 | 21.17 | 21.26 | 20.96 | 700,200 | 799,820 | -4.9 | |
18/03/2015 |
21.17
|
709,890 | 21.17 | 21.22 | 21.13 | 479,700 | 3,590 | 23.5 | |
17/03/2015 |
21.17
|
332,570 | 21.13 | 21.22 | 21.09 | 495,180 | 372,330 | 6.1 | |
16/03/2015 |
21.13
|
1,155,790 | 21.30 | 21.30 | 21.00 | 817,410 | 530,260 | 14.2 | |
13/03/2015 |
21.30
|
529,480 | 21.30 | 21.43 | 21.26 | 794,790 | 605,420 | 9.4 | |
12/03/2015 |
21.30
|
814,790 | 21.17 | 21.43 | 21.17 | 443,110 | 169,310 | 13.5 | |
11/03/2015 |
21.17
|
844,110 | 21.34 | 21.34 | 21.13 | 388,070 | 344,890 | 2.1 | |
10/03/2015 |
21.34
|
895,980 | 21.34 | 21.43 | 21.22 | 323,360 | 42,000 | 14.0 | |
09/03/2015 |
21.34
|
661,550 | 21.43 | 21.69 | 21.30 | 211,660 | 91,000 | 6.0 | |
06/03/2015 |
21.43
|
1,493,200 | 21.90 | 21.90 | 21.43 | 735,080 | 1,030,290 | -14.7 | |
05/03/2015 |
21.90
|
845,730 | 22.12 | 22.12 | 21.69 | 431,180 | 455,440 | -1.2 | |
04/03/2015 |
22.12
|
816,360 | 22.33 | 22.33 | 21.90 | 421,540 | 593,650 | -8.9 | |
03/03/2015 |
22.33
|
2,373,010 | 21.43 | 22.55 | 21.43 | 1,097,270 | 1,126,410 | -2.2 | |
02/03/2015 |
21.43
|
788,530 | 21.26 | 21.47 | 21.26 | 454,370 | 302,000 | 7.6 | |
27/02/2015 |
21.26
|
538,120 | 21.43 | 21.47 | 21.26 | 318,000 | 293,510 | 1.2 | |
26/02/2015 |
21.43
|
1,158,830 | 21.47 | 21.69 | 21.13 | 571,940 | 357,950 | 10.7 | |
25/02/2015 |
21.47
|
756,990 | 22.12 | 22.12 | 21.47 | 460,990 | 242,790 | 11.1 | |
24/02/2015 |
22.12
|
906,580 | 21.69 | 22.12 | 21.47 | 556,190 | 177,340 | 19.3 | |
13/02/2015 |
21.69
|
1,455,720 | 21.47 | 22.12 | 21.47 | 741,210 | 745,650 | -0.2 | |
12/02/2015 |
21.47
|
2,221,520 | 20.83 | 21.47 | 20.96 | 1,120,230 | 1,044,790 | 3.8 | |
11/02/2015 |
20.83
|
894,030 | 20.27 | 20.83 | 20.27 | 449,790 | 317,020 | 6.3 | |
10/02/2015 |
20.27
|
362,290 | 20.31 | 20.49 | 20.27 | 327,120 | 161,310 | 7.9 | |
09/02/2015 |
20.31
|
437,370 | 20.14 | 20.40 | 20.14 | 371,680 | 62,420 | 14.7 |