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) |
|
31/01/2013 |
18.67
|
131,930 | 18.81 | 18.81 | 18.53 | 105,680 | 40,190 | 4.3 | |
30/01/2013 |
18.81
|
596,680 | 18.81 | 18.95 | 18.67 | 494,330 | 298,940 | 13.1 | |
29/01/2013 |
18.81
|
312,550 | 18.81 | 18.95 | 18.67 | 312,490 | 138,090 | 11.7 | |
28/01/2013 |
18.81
|
331,350 | 18.53 | 19.09 | 18.81 | 235,930 | 270,620 | -2.4 | |
25/01/2013 |
18.53
|
352,190 | 18.39 | 18.67 | 18.39 | 638,200 | 605,340 | 2.1 | |
24/01/2013 |
18.39
|
248,840 | 18.39 | 18.53 | 18.25 | 197,280 | 180,050 | 1.1 | |
23/01/2013 |
18.39
|
305,690 | 18.25 | 18.67 | 18.25 | 179,410 | 182,590 | -0.2 | |
22/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/325 (Volume + 32.50%, Ratio=0.33) | |||||||||
22/01/2013 |
18.25
|
200,700 | 17.80 | 18.81 | 18.11 | 146,680 | 125,000 | 1.4 | |
21/01/2013 |
17.80
|
133,100 | 18.01 | 18.12 | 17.80 | 96,230 | 270 | 8.1 | |
18/01/2013 |
18.01
|
205,380 | 18.01 | 18.12 | 17.90 | 204,090 | 73,970 | 11.0 | |
17/01/2013 |
18.01
|
137,110 | 17.90 | 18.12 | 17.90 | 168,890 | 87,490 | 6.9 | |
16/01/2013 |
17.90
|
237,940 | 17.69 | 18.12 | 17.69 | 89,960 | 129,590 | -3.3 | |
15/01/2013 |
17.69
|
160,930 | 17.69 | 18.12 | 17.69 | 57,210 | 62,490 | -0.4 | |
14/01/2013 |
17.69
|
215,400 | 17.69 | 17.80 | 17.59 | 184,870 | 122,780 | 5.2 | |
11/01/2013 |
17.69
|
171,140 | 17.59 | 17.90 | 17.48 | 102,570 | 136,350 | -2.8 | |
10/01/2013 |
17.59
|
120,980 | 17.59 | 17.59 | 17.16 | 71,260 | 76,570 | -0.5 | |
09/01/2013 |
17.59
|
81,350 | 17.90 | 17.90 | 17.59 | 62,400 | 96,330 | -2.9 | |
08/01/2013 |
17.90
|
363,210 | 17.69 | 18.01 | 17.69 | 297,370 | 258,460 | 3.3 | |
07/01/2013 |
17.69
|
370,650 | 16.95 | 17.80 | 17.06 | 260,870 | 329,470 | -5.6 | |
04/01/2013 |
16.95
|
162,880 | 16.95 | 17.06 | 16.74 | 127,410 | 128,820 | -0.1 | |
03/01/2013 |
16.95
|
118,830 | 16.95 | 16.95 | 16.74 | 100,040 | 77,090 | 1.8 | |
02/01/2013 |
16.95
|
106,720 | 16.95 | 17.37 | 16.74 | 140,240 | 219,640 | -6.4 | |
28/12/2012 |
16.95
|
70,570 | 16.32 | 16.95 | 16.21 | 93,060 | 104,500 | -0.9 | |
27/12/2012 |
16.32
|
143,480 | 15.89 | 16.32 | 15.79 | 164,540 | 180,760 | -1.2 | |
26/12/2012 |
15.89
|
129,370 | 15.68 | 15.89 | 15.57 | 138,490 | 138,200 | 0.0 | |
25/12/2012 |
15.68
|
164,070 | 15.68 | 15.89 | 15.57 | 5,000 | 124,570 | -8.9 | |
24/12/2012 |
15.68
|
115,730 | 15.57 | 15.89 | 15.57 | 7,170 | 74,220 | -5.0 | |
21/12/2012 |
15.57
|
220,600 | 15.47 | 15.79 | 15.15 | 38,250 | 110,800 | -5.3 | |
20/12/2012 |
15.47
|
119,360 | 15.89 | 15.89 | 15.47 | 31,790 | 82,400 | -3.7 | |
19/12/2012 |
15.89
|
85,810 | 15.47 | 15.89 | 15.26 | 85,220 | 104,430 | -1.4 | |
18/12/2012 |
15.47
|
71,320 | 15.68 | 15.79 | 15.36 | 11,240 | 44,570 | -2.4 | |
17/12/2012 |
15.68
|
65,620 | 16.10 | 16.10 | 15.36 | 220,479 | 257,549 | -2.7 | |
14/12/2012 |
16.10
|
59,940 | 15.79 | 16.10 | 15.79 | 1,464,769 | 1,419,199 | 3.4 | |
13/12/2012 |
15.79
|
37,040 | 15.79 | 16.10 | 15.79 | 68,570 | 50,480 | 1.4 | |
12/12/2012 |
15.79
|
83,930 | 16.10 | 16.21 | 15.57 | 69,110 | 39,770 | 2.2 | |
11/12/2012 |
16.10
|
140,130 | 15.57 | 16.10 | 15.57 | 104,900 | 73,000 | 2.4 | |
10/12/2012 |
15.57
|
93,490 | 14.94 | 15.68 | 15.36 | 39,760 | 29,830 | 0.7 | |
07/12/2012 |
14.94
|
128,930 | 15.47 | 15.47 | 14.94 | 81,930 | 152,850 | -5.0 | |
06/12/2012 |
15.47
|
44,490 | 15.47 | 15.47 | 15.36 | 0 | 313,930 | -22.6 | |
05/12/2012 |
15.47
|
53,690 | 15.47 | 15.47 | 15.36 | 0 | 42,680 | -3.1 | |
04/12/2012 |
15.47
|
97,460 | 15.57 | 15.57 | 15.36 | 39,170 | 76,850 | -2.8 | |
03/12/2012 |
15.57
|
120,380 | 15.57 | 15.68 | 15.47 | 93,080 | 18,180 | 5.5 | |
30/11/2012 |
15.57
|
51,470 | 15.68 | 15.68 | 15.26 | 13,932,286 | 91,200 | 1,038.1 | |
29/11/2012 |
15.68
|
75,950 | 15.57 | 15.68 | 15.47 | 1,000 | 26,400 | -1.9 | |
28/11/2012 |
15.57
|
150,630 | 15.57 | 15.57 | 14.83 | 498,040 | 537,340 | -2.8 | |
27/11/2012 |
15.57
|
44,800 | 16.00 | 16.00 | 15.57 | 4,530 | 24,200 | -1.5 | |
26/11/2012 |
16.00
|
49,340 | 16.10 | 16.10 | 15.79 | 0 | 68,600 | -5.2 | |
23/11/2012 |
16.10
|
30,240 | 16.10 | 16.10 | 16.00 | 0 | 19,000 | -1.4 | |
22/11/2012 |
16.10
|
51,090 | 16.21 | 16.21 | 16.00 | 100 | 32,500 | -2.5 | |
21/11/2012 |
16.21
|
40,420 | 16.32 | 16.32 | 16.00 | 0 | 27,280 | -2.1 | |
20/11/2012 |
16.32
|
30,340 | 16.32 | 16.32 | 16.00 | 2,000 | 19,010 | -1.3 | |
19/11/2012 |
16.32
|
37,530 | 16.42 | 16.42 | 16.10 | 6,000 | 23,930 | -1.4 | |
16/11/2012 |
16.42
|
26,820 | 16.42 | 16.42 | 16.21 | 4,600 | 14,810 | -0.8 | |
15/11/2012 |
16.42
|
33,090 | 16.53 | 16.53 | 16.32 | 4,990 | 23,610 | -1.4 | |
14/11/2012 |
16.53
|
30,740 | 16.53 | 16.63 | 16.32 | 4,020 | 10,790 | -0.5 | |
13/11/2012 |
16.53
|
28,090 | 16.63 | 16.63 | 16.42 | 0 | 15,600 | -1.2 | |
12/11/2012 |
16.63
|
39,430 | 16.63 | 16.63 | 16.32 | 0 | 810 | -0.1 | |
09/11/2012 |
16.63
|
29,400 | 16.63 | 16.63 | 16.32 | 1,500 | 22,210 | -1.6 | |
08/11/2012 |
16.63
|
163,300 | 16.53 | 16.63 | 16.32 | 145,450 | 107,890 | 3.0 | |
07/11/2012 |
16.53
|
85,680 | 16.53 | 16.53 | 16.32 | 67,300 | 51,660 | 1.2 | |
06/11/2012 |
16.53
|
28,510 | 16.53 | 16.53 | 16.21 | 1,000 | 3,700 | -0.2 | |
05/11/2012 |
16.53
|
24,130 | 16.42 | 16.53 | 16.42 | 0 | 14,210 | -1.1 | |
02/11/2012 |
16.42
|
30,990 | 16.53 | 16.53 | 15.89 | 10 | 0 | 0.0 | |
01/11/2012 |
16.53
|
52,830 | 16.53 | 16.53 | 16.42 | 13,600 | 29,910 | -1.3 | |
31/10/2012 |
16.53
|
46,420 | 16.53 | 16.53 | 16.32 | 0 | 23,660 | -1.8 | |
30/10/2012 |
16.53
|
43,900 | 16.53 | 16.53 | 16.32 | 0 | 19,430 | -1.5 | |
29/10/2012 |
16.53
|
28,610 | 16.42 | 16.53 | 16.21 | 0 | 1,210 | -0.1 | |
26/10/2012 |
16.42
|
49,720 | 16.53 | 16.53 | 16.42 | 49,440 | 19,650 | 2.3 | |
25/10/2012 |
16.53
|
112,290 | 16.53 | 16.63 | 16.32 | 211,710 | 139,010 | 5.7 | |
24/10/2012 |
16.53
|
59,780 | 16.53 | 16.53 | 16.21 | 36,690 | 6,820 | 2.3 | |
23/10/2012 |
16.53
|
48,050 | 16.63 | 16.74 | 16.42 | 19,890 | 29,290 | -0.7 | |
22/10/2012 |
16.63
|
51,680 | 16.74 | 16.74 | 16.32 | 18,690 | 3,040 | 1.2 | |
19/10/2012 |
16.74
|
59,850 | 16.74 | 16.84 | 16.53 | 18,690 | 19,210 | -0.0 | |
18/10/2012 |
16.74
|
52,280 | 16.74 | 16.74 | 16.32 | 18,690 | 6,200 | 1.0 | |
17/10/2012 |
16.74
|
44,560 | 16.74 | 16.74 | 16.53 | 800 | 30,800 | -2.4 | |
16/10/2012 |
16.74
|
62,130 | 16.74 | 16.84 | 16.53 | 0 | 36,450 | -2.9 | |
15/10/2012 |
16.74
|
42,970 | 16.63 | 16.74 | 16.42 | 1,000 | 10,900 | -0.8 | |
12/10/2012 |
16.63
|
34,370 | 16.74 | 16.95 | 16.53 | 0 | 29,000 | -2.3 | |
11/10/2012 |
16.74
|
53,630 | 16.95 | 16.95 | 16.74 | 200,000 | 229,550 | -2.3 | |
10/10/2012 |
16.95
|
54,980 | 17.06 | 17.16 | 16.84 | 3,020 | 38,000 | -2.8 | |
09/10/2012 |
17.06
|
44,400 | 17.16 | 17.16 | 16.95 | 1,000 | 31,620 | -2.5 | |
08/10/2012 |
17.16
|
157,200 | 16.95 | 17.16 | 16.95 | 141,400 | 57,540 | 6.8 | |
05/10/2012 |
16.95
|
53,850 | 16.95 | 16.95 | 16.74 | 100 | 29,860 | -2.4 | |
04/10/2012 |
16.95
|
53,330 | 16.74 | 16.95 | 16.74 | 0 | 24,610 | -2.0 | |
03/10/2012 |
16.74
|
112,160 | 17.37 | 17.37 | 16.74 | 950 | 86,230 | -6.8 | |
02/10/2012 |
17.37
|
141,870 | 17.48 | 17.48 | 17.27 | 84,300 | 130,350 | -3.8 | |
01/10/2012 |
17.48
|
160,560 | 17.59 | 17.59 | 17.06 | 6,000 | 118,910 | -9.3 | |
28/09/2012 |
17.59
|
278,510 | 17.59 | 17.69 | 17.06 | 149,460 | 237,050 | -7.2 | |
27/09/2012 |
17.59
|
316,390 | 17.69 | 18.01 | 16.95 | 140,130 | 273,360 | -10.9 | |
26/09/2012 |
17.69
|
450,280 | 17.06 | 17.80 | 17.16 | 303,370 | 348,320 | -3.8 | |
25/09/2012 |
17.06
|
214,740 | 16.84 | 17.06 | 16.63 | 119,500 | 556,320 | -33.7 | |
24/09/2012 |
16.84
|
262,890 | 16.95 | 16.95 | 16.53 | 162,400 | 206,060 | -3.5 | |
21/09/2012 |
16.95
|
307,720 | 16.32 | 16.95 | 16.42 | 194,920 | 196,590 | -0.1 | |
20/09/2012 |
16.32
|
115,490 | 16.32 | 16.42 | 16.21 | 42,220 | 56,450 | -1.1 | |
19/09/2012 |
16.32
|
206,300 | 16.21 | 16.32 | 16.10 | 33,650 | 755,650 | -53.8 | |
18/09/2012 |
16.21
|
103,210 | 15.89 | 16.42 | 15.68 | 161,630 | 210,370 | -3.7 | |
17/09/2012 |
15.89
|
324,310 | 15.68 | 16.42 | 15.89 | 296,840 | 370,590 | -5.6 | |
14/09/2012 |
15.68
|
151,910 | 15.26 | 15.68 | 15.47 | 222,610 | 189,750 | 2.4 | |
13/09/2012 |
15.26
|
80,380 | 15.26 | 15.36 | 15.15 | 30,830 | 32,800 | -0.1 | |
12/09/2012 |
15.26
|
83,310 | 15.26 | 15.36 | 15.26 | 43,050 | 71,060 | -2.0 |