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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2015 |
23.80
|
698,650 | 24.60 | 24.80 | 23.70 | 1,000 | 27,000 | -0.6 | |
05/02/2015 |
24.60
|
554,480 | 25.10 | 25.30 | 24.60 | 1,100 | 74,000 | -1.8 | |
04/02/2015 |
25.10
|
1,259,480 | 24.50 | 25.10 | 23.60 | 400 | 400,930 | -9.9 | |
03/02/2015 |
24.50
|
1,052,950 | 24 | 24.60 | 23.70 | 100 | 171,320 | -4.2 | |
02/02/2015 |
24
|
745,100 | 23.30 | 24 | 23.30 | 2,070 | 2,160 | -0.0 | |
30/01/2015 |
23.30
|
946,840 | 21.90 | 23.30 | 21.80 | 200 | 72,200 | -1.7 | |
29/01/2015 |
21.90
|
723,450 | 20.90 | 21.90 | 20.70 | 0 | 0 | 0 | |
28/01/2015 |
20.90
|
803,560 | 21.40 | 21.50 | 20.90 | 5,000 | 22,280 | -0.4 | |
27/01/2015 |
21.40
|
1,154,150 | 21 | 21.40 | 20.70 | 49,570 | 200 | 1.0 | |
26/01/2015 |
21
|
963,080 | 20.30 | 21 | 20.30 | 610 | 16,000 | -0.3 | |
23/01/2015 |
20.30
|
1,739,590 | 20.20 | 20.50 | 19.80 | 3,000 | 33,300 | -0.6 | |
22/01/2015 |
20.20
|
1,831,300 | 19.70 | 20.30 | 19.70 | 61,620 | 61,690 | -0.0 | |
21/01/2015 |
19.70
|
1,185,740 | 19.20 | 19.80 | 19.10 | 292,020 | 41,000 | 4.9 | |
20/01/2015 |
19.20
|
1,173,730 | 18.60 | 19.50 | 18.30 | 253,200 | 9,180 | 4.6 | |
19/01/2015 |
18.60
|
1,078,050 | 18.30 | 18.60 | 17.80 | 0 | 3,000 | -0.1 | |
16/01/2015 |
18.30
|
1,192,620 | 17.80 | 18.30 | 17.60 | 0 | 61,620 | -1.1 | |
15/01/2015 |
17.80
|
748,350 | 17.50 | 17.80 | 17.30 | 0 | 76,120 | -1.3 | |
14/01/2015 |
17.50
|
652,710 | 16.70 | 17.60 | 16.70 | 100 | 33,120 | -0.6 | |
13/01/2015 |
16.70
|
234,800 | 17.10 | 17.30 | 16.70 | 1,000 | 0 | 0.0 | |
12/01/2015 |
17.10
|
231,640 | 17.30 | 17.50 | 17.10 | 190 | 2,500 | -0.0 | |
09/01/2015 |
17.30
|
284,160 | 17.10 | 17.40 | 17.20 | 10,000 | 0 | 0.2 | |
08/01/2015 |
17.10
|
189,870 | 17.60 | 17.60 | 17.10 | 1,000 | 0 | 0.0 | |
07/01/2015 |
17.60
|
713,420 | 17.30 | 17.60 | 17 | 2,810 | 0 | 0.0 | |
06/01/2015 |
17.30
|
336,180 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
05/01/2015 |
17.50
|
763,950 | 16.70 | 17.50 | 16.70 | 0 | 0 | 0 | |
31/12/2014 |
16.70
|
381,210 | 16 | 16.70 | 16 | 172,590 | 0 | 2.8 | |
30/12/2014 |
16
|
464,370 | 15.50 | 16 | 15.50 | 60,000 | 100 | 0.9 | |
29/12/2014 |
15.50
|
314,830 | 15.90 | 16.20 | 15.50 | 90,000 | 10,000 | 1.3 | |
26/12/2014 |
15.90
|
140,070 | 16.30 | 16.30 | 15.90 | 1,000 | 0 | 0.0 | |
25/12/2014 |
16.30
|
319,220 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 | |
24/12/2014 |
16.50
|
139,400 | 16.60 | 16.60 | 16.30 | 100 | 39,000 | -0.6 | |
23/12/2014 |
16.60
|
253,670 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
22/12/2014 |
16.60
|
170,590 | 16.30 | 16.70 | 16.20 | 390 | 0 | 0.0 | |
19/12/2014 |
16.30
|
564,230 | 16.90 | 17 | 16.30 | 0 | 0 | 0 | |
18/12/2014 |
16.90
|
355,490 | 16.80 | 17 | 16.70 | 0 | 0 | 0 | |
17/12/2014 |
16.80
|
1,039,790 | 17.10 | 17.30 | 16.30 | 0 | 60,250 | -1.0 | |
16/12/2014 |
17.10
|
618,100 | 17.20 | 17.30 | 16.80 | 0 | 0 | 0 | |
15/12/2014 |
17.20
|
361,160 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 | |
12/12/2014 |
17.40
|
451,270 | 17.30 | 17.40 | 17.10 | 5,500 | 0 | 0.1 | |
11/12/2014 |
17.30
|
457,940 | 17.50 | 17.50 | 16.90 | 200 | 0 | 0.0 | |
10/12/2014 |
17.50
|
385,080 | 17 | 17.50 | 16.90 | 0 | 0 | 0 | |
09/12/2014 |
17
|
794,790 | 17.50 | 17.50 | 16.70 | 6,400 | 0 | 0.1 | |
08/12/2014 |
17.50
|
1,052,840 | 17.90 | 17.90 | 17.10 | 6,000 | 0 | 0.1 | |
05/12/2014 |
17.90
|
993,120 | 17.30 | 17.90 | 17.30 | 6,000 | 0 | 0.1 | |
04/12/2014 |
17.30
|
1,864,890 | 17 | 17.30 | 16.90 | 8,600 | 0 | 0.1 | |
03/12/2014 |
17
|
962,470 | 18 | 18 | 17 | 650 | 0 | 0.0 | |
02/12/2014 |
18
|
1,100,870 | 18 | 18.10 | 17.70 | 0 | 40,000 | -0.7 | |
01/12/2014 |
18
|
1,673,530 | 17.80 | 18.20 | 17.60 | 1,360 | 107,000 | -1.9 | |
28/11/2014 |
17.80
|
1,373,870 | 17.60 | 17.80 | 17.20 | 0 | 95,000 | -1.7 | |
27/11/2014 |
17.60
|
721,160 | 17.20 | 17.60 | 17 | 1,500 | 0 | 0.0 | |
26/11/2014 |
17.20
|
653,090 | 17.20 | 17.40 | 17 | 18,870 | 0 | 0.3 | |
25/11/2014 |
17.20
|
298,160 | 17.70 | 17.70 | 17.20 | 10,150 | 0 | 0.2 | |
24/11/2014 |
17.70
|
1,258,090 | 17.50 | 17.70 | 16.90 | 10,000 | 0 | 0.2 | |
21/11/2014 |
17.50
|
1,487,840 | 17.20 | 17.50 | 16.90 | 40,000 | 0 | 0.7 | |
20/11/2014 |
17.20
|
480,850 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 | |
19/11/2014 |
16.90
|
998,640 | 17 | 17 | 16.50 | 168,000 | 0 | 2.8 | |
18/11/2014 |
17
|
885,340 | 17.40 | 17.40 | 17 | 40,600 | 0 | 0.7 | |
17/11/2014 |
17.40
|
1,057,630 | 18 | 18 | 17.30 | 22,360 | 0 | 0.4 | |
14/11/2014 |
18
|
682,330 | 18.20 | 18.20 | 17.80 | 215,290 | 0 | 3.9 | |
13/11/2014 |
18.20
|
1,303,520 | 18 | 18.50 | 17.60 | 15,510 | 70,000 | -1.0 | |
12/11/2014 |
18
|
1,181,870 | 18 | 18.10 | 17.80 | 3,600 | 55,810 | -0.9 | |
11/11/2014 |
18
|
316,610 | 18.20 | 18.30 | 17.90 | 0 | 24,530 | -0.4 | |
10/11/2014 |
18.20
|
1,477,990 | 17.50 | 18.20 | 17.70 | 380,000 | 60,040 | 5.2 | |
07/11/2014 |
17.50
|
585,010 | 17.40 | 17.60 | 17.20 | 1,780,000 | 61,000 | 28.3 | |
06/11/2014 |
17.40
|
548,350 | 17.60 | 17.70 | 17.10 | 0 | 30,000 | -0.5 | |
05/11/2014 |
17.60
|
829,800 | 17.50 | 17.80 | 17.20 | 300 | 60,000 | -1.0 | |
04/11/2014 |
17.50
|
1,002,900 | 17.20 | 17.60 | 17 | 0 | 110,000 | -1.9 | |
03/11/2014 |
17.20
|
990,580 | 16.60 | 17.30 | 16.50 | 1,000 | 120,000 | -2.0 | |
31/10/2014: Quyền mua cổ phiếu: 10/8 Giá: 15 (Volume + 80%, Ratio=0.80) | |||||||||
31/10/2014 |
16.60
|
1,166,100 | 15.72 | 16.60 | 16.10 | 340,200 | 30,000 | 5.1 | |
30/10/2014 |
15.72
|
892,760 | 15.92 | 16.11 | 15.72 | 350,600 | 47,000 | 5.0 | |
29/10/2014 |
15.92
|
1,097,150 | 15.63 | 16.01 | 15.63 | 5,000 | 5,000 | -0.0 | |
28/10/2014 |
15.63
|
475,260 | 16.20 | 16.20 | 15.63 | 5,100 | 20,000 | -0.0 | |
27/10/2014 |
16.20
|
1,099,840 | 16.30 | 16.30 | 15.63 | 75,450 | 48,650 | 0.4 | |
24/10/2014 |
16.30
|
537,530 | 16.40 | 16.49 | 16.11 | 262,750 | 50,000 | 3.5 | |
23/10/2014 |
16.40
|
890,250 | 16.69 | 16.78 | 16.20 | 10,000 | 94,360 | -1.4 | |
22/10/2014 |
16.69
|
432,220 | 16.69 | 16.88 | 16.49 | 16,000 | 70,000 | -0.9 | |
21/10/2014 |
16.69
|
984,540 | 16.40 | 16.88 | 16.30 | 0 | 100,000 | -1.7 | |
20/10/2014 |
16.40
|
406,140 | 16.49 | 16.69 | 16.20 | 100 | 50,000 | -0.9 | |
17/10/2014 |
16.49
|
544,970 | 16.49 | 16.78 | 16.30 | 200 | 50,000 | -0.9 | |
16/10/2014 |
16.49
|
848,280 | 17.07 | 17.17 | 16.49 | 2,000 | 34,440 | -0.6 | |
15/10/2014 |
17.07
|
954,030 | 16.88 | 17.17 | 16.78 | 514,420 | 50,000 | 7.7 | |
14/10/2014 |
16.88
|
1,328,910 | 16.88 | 17.65 | 16.88 | 436,200 | 63,010 | 6.1 | |
13/10/2014 |
16.88
|
561,440 | 17.27 | 17.27 | 16.88 | 100 | 134,000 | -2.4 | |
10/10/2014 |
17.27
|
1,194,740 | 17.65 | 17.65 | 16.98 | 0 | 100,000 | -1.8 | |
09/10/2014 |
17.65
|
1,175,960 | 17.65 | 17.75 | 17.17 | 49,250 | 146,830 | -1.8 | |
08/10/2014 |
17.65
|
2,203,090 | 17.17 | 17.75 | 16.98 | 14,000 | 272,910 | -4.7 | |
07/10/2014 |
17.17
|
1,927,680 | 16.20 | 17.17 | 16.11 | 2,781,720 | 0 | 45.9 | |
06/10/2014 |
16.20
|
1,254,410 | 15.92 | 16.40 | 16.11 | 8,100 | 171,090 | -2.7 | |
03/10/2014 |
15.92
|
1,444,930 | 15.63 | 16.30 | 15.63 | 0 | 210,000 | -3.5 | |
02/10/2014 |
15.63
|
1,056,070 | 15.63 | 15.82 | 15.53 | 0 | 219,120 | -3.6 | |
01/10/2014 |
15.63
|
705,590 | 15.53 | 15.82 | 15.53 | 0 | 100,000 | -1.6 | |
30/09/2014 |
15.53
|
714,060 | 15.43 | 15.53 | 15.14 | 0 | 0 | 0 | |
29/09/2014 |
15.43
|
538,560 | 15.72 | 15.72 | 15.43 | 0 | 131,030 | -2.1 | |
26/09/2014 |
15.72
|
738,280 | 15.82 | 16.01 | 15.72 | 0 | 35,000 | -0.6 | |
25/09/2014 |
15.82
|
1,005,510 | 15.53 | 16.30 | 15.43 | 23,200 | 129,000 | -1.7 | |
24/09/2014 |
15.53
|
1,150,090 | 14.56 | 15.53 | 14.85 | 5,000 | 0 | 0.1 | |
23/09/2014 |
14.56
|
1,798,540 | 15.43 | 15.43 | 14.56 | 16,000 | 1,205,900 | -18.4 | |
22/09/2014 |
15.43
|
1,877,400 | 16.30 | 16.40 | 15.34 | 55,470 | 886,720 | -13.6 | |
19/09/2014 |
16.30
|
2,124,670 | 16.11 | 16.59 | 16.20 | 10,000 | 785,880 | -13.2 | |
18/09/2014 |
16.11
|
2,269,730 | 15.92 | 16.59 | 15.72 | 0 | 830,470 | -13.9 |