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) |
0.10 | 0.78% | 5,378,800 | -49,200 | -0.7 |
12.40
13.25
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 11,997,400 | -165,959 | -2.1 |
11.40
13.50
13
|
3 tháng
(2024-06-24) |
-0.65 | -4.76% | 19,506,500 | -214,188 | -2.8 |
11.40
15.10
13
|
6 tháng
(2024-03-25) |
-3.55 | -21.45% | 99,507,100 | -2,140,454 | -33.8 |
11.40
16.90
13
|
12 tháng
(2023-09-26) |
-1.15 | -8.12% | 396,136,600 | -3,672,704 | -60.2 |
11.22
16.90
13
|
24 tháng
(2022-10-03) |
0.39 | 3.09% | 1,171,400,200 | -875,852 | -33.8 |
6.18
19.26
13
|
36 tháng
(2021-10-06) |
-1.82 | -12.26% | 2,265,570,000 | -2,144,421 | -42.8 |
6.18
35.11
13
|
60 tháng
(2019-10-17) |
2.33 | 21.81% | 3,055,267,800 | -29,796,651 | -399.1 |
5.96
35.11
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
12.30
|
767,870 | 12.52 | 12.89 | 12.30 | 0 | 151,250 | -2.5 | |
26/04/2018 |
12.52
|
790,580 | 13.27 | 13.41 | 12.52 | 514,200 | 628,100 | -2.0 | |
24/04/2018 |
13.27
|
317,110 | 13.04 | 13.49 | 12.82 | 0 | 0 | 0 | |
23/04/2018 |
13.04
|
883,420 | 13.68 | 13.71 | 13.04 | 250,630 | 96,880 | 2.8 | |
20/04/2018 |
13.68
|
1,402,790 | 13.90 | 13.90 | 13.49 | 0 | 520,290 | -9.5 | |
19/04/2018 |
13.90
|
342,710 | 14.38 | 14.38 | 13.86 | 500 | 132,910 | -2.5 | |
18/04/2018 |
14.38
|
231,580 | 14.76 | 14.90 | 14.38 | 880 | 101,280 | -2.0 | |
17/04/2018 |
14.76
|
102,890 | 14.83 | 15.13 | 14.68 | 0 | 0 | 0 | |
16/04/2018 |
14.83
|
120,470 | 14.76 | 14.90 | 14.68 | 0 | 500 | -0.0 | |
13/04/2018 |
14.76
|
351,710 | 15.02 | 15.58 | 14.68 | 0 | 0 | 0 | |
12/04/2018 |
15.02
|
156,110 | 15.05 | 15.17 | 14.76 | 10,000 | 10,500 | -0.0 | |
11/04/2018 |
15.05
|
532,420 | 15.58 | 15.65 | 14.49 | 0 | 0 | 0 | |
10/04/2018 |
15.58
|
356,840 | 15.72 | 15.87 | 15.43 | 0 | 0 | 0 | |
09/04/2018 |
15.72
|
373,700 | 15.69 | 15.95 | 15.65 | 0 | 3,000 | -0.1 | |
06/04/2018 |
15.69
|
583,980 | 15.43 | 16.21 | 15.46 | 5,000 | 0 | 0.1 | |
05/04/2018 |
15.43
|
245,960 | 15.35 | 15.50 | 15.35 | 0 | 0 | 0 | |
04/04/2018 |
15.35
|
267,610 | 15.43 | 15.50 | 15.28 | 900 | 1,500 | -0.0 | |
03/04/2018 |
15.43
|
204,180 | 15.58 | 15.58 | 15.28 | 1,100 | 13,000 | -0.2 | |
02/04/2018 |
15.58
|
302,200 | 15.84 | 16.17 | 15.58 | 77,000 | 51,000 | 0.6 | |
30/03/2018 |
15.84
|
324,810 | 15.35 | 15.99 | 15.54 | 0 | 0 | 0 | |
29/03/2018 |
15.35
|
179,940 | 15.35 | 15.54 | 15.35 | 0 | 0 | 0 | |
28/03/2018 |
15.35
|
187,290 | 15.24 | 15.50 | 15.20 | 0 | 0 | 0 | |
27/03/2018 |
15.24
|
115,040 | 15.28 | 15.58 | 15.24 | 0 | 0 | 0 | |
26/03/2018 |
15.28
|
223,340 | 15.13 | 15.28 | 15.05 | 0 | 0 | 0 | |
23/03/2018 |
15.13
|
641,350 | 15.50 | 15.50 | 14.98 | 500 | 103,650 | -2.1 | |
22/03/2018 |
15.50
|
450,600 | 15.65 | 15.95 | 15.46 | 0 | 267,880 | -5.6 | |
21/03/2018 |
15.65
|
436,790 | 15.54 | 15.87 | 15.54 | 49,980 | 0 | 1.0 | |
20/03/2018 |
15.54
|
735,450 | 15.95 | 15.95 | 15.35 | 80,040 | 336,500 | -5.4 | |
19/03/2018 |
15.95
|
264,360 | 15.80 | 16.32 | 15.76 | 5,700 | 0 | 0.1 | |
16/03/2018 |
15.80
|
487,080 | 15.95 | 16.10 | 15.61 | 1,800 | 200 | 0.0 | |
15/03/2018 |
15.95
|
407,500 | 16.40 | 16.54 | 15.95 | 0 | 5,000 | -0.1 | |
14/03/2018 |
16.40
|
362,100 | 16.62 | 16.81 | 16.25 | 0 | 0 | 0 | |
13/03/2018 |
16.62
|
433,990 | 16.32 | 16.77 | 16.25 | 3,400 | 0 | 0.1 | |
12/03/2018 |
16.32
|
814,130 | 15.87 | 16.32 | 15.69 | 253,170 | 0 | 5.5 | |
09/03/2018 |
15.87
|
500,430 | 15.76 | 16.02 | 15.69 | 76,220 | 0 | 1.6 | |
08/03/2018 |
15.76
|
352,920 | 15.65 | 16.02 | 15.65 | 79,910 | 0 | 1.7 | |
07/03/2018 |
15.65
|
413,970 | 15.91 | 16.06 | 15.50 | 0 | 20,000 | -0.4 | |
06/03/2018 |
15.91
|
326,760 | 15.54 | 15.95 | 15.50 | 0 | 0 | 0 | |
05/03/2018 |
15.54
|
767,500 | 15.43 | 16.17 | 15.50 | 0 | 2,960 | -0.1 | |
02/03/2018 |
15.43
|
908,890 | 15.35 | 15.84 | 15.28 | 4,000 | 100,000 | -2.0 | |
01/03/2018 |
15.35
|
488,930 | 15.20 | 15.35 | 15.13 | 3,000 | 103,820 | -2.1 | |
28/02/2018 |
15.20
|
333,170 | 15.28 | 15.58 | 15.13 | 5,000 | 0 | 0.1 | |
27/02/2018 |
15.28
|
281,230 | 15.43 | 15.50 | 15.09 | 530 | 3,200 | -0.1 | |
26/02/2018 |
15.43
|
281,450 | 15.80 | 16.02 | 15.05 | 4,560 | 0 | 0.1 | |
23/02/2018 |
15.80
|
696,850 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 | |
22/02/2018 |
15.50
|
422,470 | 15.43 | 15.80 | 15.17 | 11,000 | 28,000 | -0.3 | |
21/02/2018 |
15.43
|
460,400 | 15.69 | 15.80 | 15.43 | 20,310 | 19,330 | 0.0 | |
13/02/2018 |
15.69
|
228,720 | 15.43 | 15.87 | 15.65 | 12,630 | 0 | 0.3 | |
12/02/2018 |
15.43
|
254,650 | 15.24 | 15.65 | 15.28 | 5,000 | 0 | 0.1 | |
09/02/2018 |
15.24
|
426,800 | 15.31 | 15.31 | 14.46 | 250 | 10,270 | -0.2 | |
08/02/2018 |
15.31
|
181,830 | 15.80 | 16.02 | 15.28 | 10,000 | 0 | 0.2 | |
07/02/2018 |
15.80
|
301,430 | 15.65 | 16.40 | 15.80 | 1,190 | 9,000 | -0.2 | |
06/02/2018 |
15.65
|
1,537,100 | 16.10 | 16.10 | 14.98 | 534,990 | 0 | 11.0 | |
05/02/2018 |
16.10
|
439,020 | 17.29 | 17.29 | 16.10 | 40,500 | 17,800 | 0.5 | |
02/02/2018 |
17.29
|
820,780 | 17.14 | 17.36 | 16.84 | 323,890 | 5,100 | 7.3 | |
01/02/2018 |
17.14
|
1,654,320 | 17.66 | 17.66 | 16.99 | 780,710 | 107,200 | 15.6 | |
31/01/2018 |
17.66
|
988,090 | 17.59 | 17.81 | 17.07 | 466,440 | 900 | 11.0 | |
30/01/2018 |
17.59
|
1,359,700 | 17.36 | 17.85 | 16.84 | 334,590 | 8,000 | 7.6 | |
29/01/2018 |
17.36
|
1,982,720 | 16.40 | 17.44 | 16.25 | 440,000 | 4,400 | 10.0 | |
26/01/2018 |
16.40
|
1,152,600 | 15.99 | 16.77 | 15.76 | 500,000 | 270,220 | 5.1 | |
25/01/2018 |
15.99
|
1,190,610 | 16.25 | 16.40 | 15.80 | 50,000 | 22,250 | 0.6 | |
22/01/2018 |
16.25
|
596,600 | 16.54 | 16.54 | 15.95 | 18,000 | 3,000 | 0.3 | |
19/01/2018 |
16.54
|
827,270 | 15.50 | 16.54 | 15.50 | 240,590 | 170 | 5.2 | |
18/01/2018 |
15.50
|
598,660 | 15.17 | 15.50 | 15.09 | 40,100 | 1,000 | 0.8 | |
17/01/2018 |
15.17
|
770,210 | 15.65 | 15.72 | 15.17 | 400 | 530 | -0.0 | |
16/01/2018 |
15.65
|
969,990 | 16.10 | 16.10 | 15.50 | 200 | 830 | -0.0 | |
15/01/2018 |
16.10
|
639,290 | 16.10 | 16.28 | 15.87 | 1,110 | 49,100 | -1.0 | |
12/01/2018: Quyền mua cổ phiếu: 1000/607 Giá: 15 (Volume + 60.70%, Ratio=0.61) | |||||||||
12/01/2018 |
16.10
|
1,736,790 | 15.08 | 16.10 | 15.87 | 3,200 | 35,100 | -0.7 | |
11/01/2018 |
15.07
|
1,765,490 | 15.14 | 15.24 | 15.01 | 5,600 | 48,000 | -1.0 | |
10/01/2018 |
15.14
|
1,171,300 | 15.14 | 15.36 | 15.07 | 3,100 | 52,030 | -1.2 | |
09/01/2018 |
15.14
|
1,701,900 | 15.40 | 15.40 | 15.07 | 142,680 | 8,000 | 3.2 | |
08/01/2018 |
15.40
|
1,521,010 | 15.72 | 15.72 | 14.69 | 137,220 | 6,000 | 3.1 | |
05/01/2018 |
15.72
|
846,580 | 15.91 | 16.04 | 15.72 | 0 | 0 | 0 | |
04/01/2018 |
15.91
|
682,050 | 15.85 | 16.17 | 15.81 | 25,000 | 0 | 0.6 | |
03/01/2018 |
15.85
|
1,097,300 | 16.14 | 16.20 | 15.78 | 500 | 0 | 0.0 | |
02/01/2018 |
16.14
|
862,510 | 15.65 | 16.14 | 15.56 | 0 | 1,600 | -0.0 | |
29/12/2017 |
15.65
|
505,860 | 15.69 | 15.91 | 15.59 | 0 | 0 | 0 | |
28/12/2017 |
15.69
|
475,370 | 15.72 | 15.78 | 15.49 | 820 | 0 | 0.0 | |
27/12/2017 |
15.72
|
452,420 | 15.81 | 15.94 | 15.72 | 0 | 0 | 0 | |
26/12/2017 |
15.81
|
319,820 | 15.62 | 15.91 | 15.59 | 0 | 0 | 0 | |
25/12/2017 |
15.62
|
444,610 | 15.75 | 15.85 | 15.59 | 0 | 0 | 0 | |
22/12/2017 |
15.75
|
705,840 | 15.98 | 15.98 | 15.75 | 88,650 | 10,000 | 1.9 | |
21/12/2017 |
15.98
|
802,920 | 16.30 | 16.49 | 15.98 | 48,000 | 100 | 1.2 | |
20/12/2017 |
16.30
|
605,370 | 16.33 | 16.65 | 16.30 | 123,000 | 0 | 3.1 | |
19/12/2017 |
16.33
|
1,172,590 | 16.52 | 16.81 | 16.30 | 5,000 | 5,000 | -0.0 | |
18/12/2017 |
16.52
|
1,216,650 | 16.14 | 16.65 | 16.23 | 0 | 36,720 | -0.9 | |
15/12/2017 |
16.14
|
493,710 | 16.17 | 16.36 | 16.10 | 0 | 0 | 0 | |
14/12/2017 |
16.17
|
399,280 | 15.78 | 16.17 | 15.65 | 600 | 0 | 0.0 | |
13/12/2017 |
15.78
|
379,690 | 15.91 | 16.17 | 15.78 | 500 | 0 | 0.0 | |
12/12/2017 |
15.91
|
1,009,150 | 15.59 | 16.04 | 15.33 | 203,100 | 0 | 5.0 | |
11/12/2017 |
15.59
|
605,700 | 16.10 | 16.10 | 15.59 | 3,000,150 | 2,994,150 | 0.1 | |
08/12/2017 |
16.10
|
560,630 | 16.07 | 16.27 | 15.85 | 3,900 | 23,330 | -0.5 | |
07/12/2017 |
16.07
|
523,330 | 16.10 | 16.36 | 15.91 | 90,000 | 0 | 2.3 | |
06/12/2017 |
16.10
|
955,410 | 16.10 | 16.23 | 15.78 | 106,000 | 20,000 | 2.1 | |
05/12/2017 |
16.10
|
1,316,540 | 16.62 | 16.68 | 16.10 | 22,000 | 0 | 0.6 | |
04/12/2017 |
16.62
|
943,200 | 16.68 | 16.94 | 16.62 | 10,000 | 0 | 0.3 | |
01/12/2017 |
16.68
|
1,511,930 | 16.17 | 16.75 | 16.04 | 12,270 | 1,100 | 0.3 | |
30/11/2017 |
16.17
|
1,160,540 | 16.04 | 16.39 | 16.04 | 500 | 8,500 | -0.2 | |
29/11/2017 |
16.04
|
1,923,160 | 16.10 | 16.36 | 16.04 | 20,000 | 370 | 0.5 | |
28/11/2017 |
16.10
|
2,966,000 | 15.30 | 16.20 | 15.33 | 3,100 | 6,700 | -0.1 |