Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-3.10 | -10.80% | 1,280,340 | 100 | -0.0 |
25.40
28.70
25.60
|
2 tháng
(2024-09-23) |
-3.40 | -11.72% | 2,413,742 | -3,100 | -0.1 |
25.40
29.90
25.60
|
3 tháng
(2024-08-26) |
-6.70 | -20.74% | 3,549,888 | 900 | 0.0 |
25.40
32.30
25.60
|
6 tháng
(2024-05-27) |
-12.64 | -33.05% | 10,278,141 | -58,360 | -2.3 |
25.40
38.83
25.60
|
12 tháng
(2023-11-28) |
-18.25 | -41.62% | 43,272,072 | -6,630 | -0.4 |
25.40
48.09
25.60
|
24 tháng
(2022-12-05) |
-41.81 | -62.02% | 175,668,175 | 10,725 | 0.3 |
25.40
68
25.60
|
36 tháng
(2021-12-08) |
-194.63 | -88.38% | 224,968,847 | 45,559 | 8.5 |
18.03
377.05
25.60
|
60 tháng
(2019-12-19) |
-13.94 | -35.26% | 258,877,783 | 36,915 | 8.1 |
18.03
377.05
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2017 |
25.15
|
44,289 | 25.48 | 25.59 | 24.62 | 0 | 0 | 0 | |
12/09/2017 |
25.48
|
22,010 | 25.31 | 25.59 | 24.90 | 0 | 0 | 0 | |
11/09/2017 |
25.31
|
20,114 | 25.28 | 26.00 | 24.48 | 0 | 0 | 0 | |
08/09/2017 |
25.28
|
44,222 | 25.20 | 25.45 | 23.79 | 0 | 0 | 0 | |
07/09/2017 |
25.20
|
21,398 | 26.00 | 26.00 | 24.90 | 0 | 0 | 0 | |
06/09/2017 |
26.00
|
26,610 | 26.56 | 26.56 | 24.90 | 0 | 0 | 0 | |
05/09/2017 |
26.56
|
47,657 | 24.90 | 27.05 | 25.17 | 0 | 0 | 0 | |
01/09/2017 |
24.90
|
26,117 | 22.68 | 24.95 | 22.68 | 0 | 200 | -0.0 | |
31/08/2017 |
22.68
|
114,160 | 23.93 | 23.93 | 21.55 | 0 | 200 | -0.0 | |
30/08/2017 |
23.93
|
55,534 | 26.58 | 26.83 | 23.93 | 0 | 200 | -0.0 | |
29/08/2017 |
26.58
|
75,310 | 26.56 | 27.11 | 24.92 | 0 | 1,000 | -0.1 | |
28/08/2017 |
26.56
|
101,998 | 24.15 | 26.56 | 23.79 | 100 | 0 | 0.0 | |
25/08/2017 |
24.15
|
47,420 | 22.85 | 24.34 | 22.88 | 200 | 0 | 0.0 | |
24/08/2017 |
22.85
|
43,300 | 21.96 | 23.49 | 21.96 | 200 | 0 | 0.0 | |
23/08/2017 |
21.96
|
27,264 | 21.58 | 22.07 | 21.30 | 0 | 0 | 0 | |
22/08/2017 |
21.58
|
83,400 | 20.19 | 22.19 | 20 | 200 | 0 | 0.0 | |
21/08/2017 |
20.19
|
26,100 | 19.86 | 20.25 | 19.36 | 200 | 0 | 0.0 | |
18/08/2017 |
19.86
|
138,160 | 19.81 | 20.75 | 19.70 | 200 | 0 | 0.0 | |
17/08/2017 |
19.81
|
45,869 | 18.78 | 19.92 | 18.78 | 200 | 0 | 0.0 | |
16/08/2017 |
18.78
|
34,100 | 17.90 | 18.81 | 17.70 | 0 | 0 | 0 | |
15/08/2017 |
17.90
|
88,204 | 17.98 | 18.04 | 17.01 | 0 | 0 | 0 | |
14/08/2017 |
17.98
|
51,453 | 17.40 | 18.26 | 16.96 | 0 | 0 | 0 | |
11/08/2017 |
17.40
|
25,010 | 17.29 | 17.40 | 16.90 | 0 | 0 | 0 | |
10/08/2017 |
17.29
|
19,700 | 17.21 | 17.43 | 16.87 | 0 | 0 | 0 | |
09/08/2017 |
17.21
|
37,400 | 17.21 | 17.62 | 16.87 | 0 | 0 | 0 | |
08/08/2017 |
17.21
|
74,700 | 16.71 | 17.29 | 16.60 | 0 | 0 | 0 | |
07/08/2017 |
16.71
|
78,200 | 16.87 | 18.48 | 16.60 | 0 | 3,700 | -0.2 | |
04/08/2017 |
16.87
|
43,200 | 16.60 | 17.21 | 16.60 | 0 | 0 | 0 | |
03/08/2017 |
16.60
|
56,200 | 17.32 | 17.43 | 16.57 | 0 | 0 | 0 | |
02/08/2017 |
17.32
|
9,900 | 17.37 | 17.59 | 16.87 | 0 | 0 | 0 | |
01/08/2017 |
17.37
|
25,100 | 17.23 | 17.46 | 16.90 | 0 | 0 | 0 | |
31/07/2017 |
17.23
|
16,700 | 17.68 | 17.68 | 16.87 | 0 | 0 | 0 | |
28/07/2017 |
17.68
|
73,500 | 17.43 | 17.98 | 16.46 | 0 | 0 | 0 | |
27/07/2017 |
17.43
|
17,200 | 16.49 | 17.43 | 16.46 | 0 | 0 | 0 | |
26/07/2017 |
16.49
|
7,210 | 16.68 | 16.79 | 16.46 | 0 | 0 | 0 | |
25/07/2017 |
16.68
|
13,640 | 16.60 | 16.76 | 16.60 | 0 | 0 | 0 | |
24/07/2017 |
16.60
|
11,800 | 16.87 | 16.87 | 16.40 | 0 | 0 | 0 | |
21/07/2017 |
16.87
|
27,500 | 16.82 | 17.95 | 16.87 | 0 | 0 | 0 | |
20/07/2017 |
16.82
|
11,286 | 16.15 | 17.15 | 15.91 | 0 | 0 | 0 | |
19/07/2017 |
16.15
|
20,900 | 17.01 | 17.10 | 15.77 | 0 | 0 | 0 | |
18/07/2017 |
17.01
|
32,905 | 17.57 | 17.57 | 16.87 | 0 | 0 | 0 | |
17/07/2017 |
17.57
|
16,916 | 17.57 | 17.65 | 16.65 | 0 | 0 | 0 | |
14/07/2017 |
17.57
|
32,300 | 16.85 | 17.98 | 16.87 | 0 | 100 | -0.0 | |
13/07/2017 |
16.85
|
17,431 | 16.79 | 16.90 | 16.60 | 0 | 0 | 0 | |
12/07/2017 |
16.79
|
37,336 | 15.71 | 17.15 | 16.43 | 0 | 0 | 0 | |
11/07/2017 |
15.71
|
21,300 | 15.77 | 16.02 | 15.63 | 3,700 | 0 | 0.2 | |
10/07/2017 |
15.77
|
34,110 | 15.96 | 16.27 | 15.21 | 0 | 0 | 0 | |
07/07/2017 |
15.96
|
51,072 | 16.49 | 16.57 | 15.77 | 0 | 0 | 0 | |
06/07/2017 |
16.49
|
30,110 | 15.21 | 16.60 | 15.21 | 0 | 10 | -0.0 | |
05/07/2017 |
15.21
|
27,510 | 15.66 | 15.66 | 15.10 | 0 | 0 | 0 | |
04/07/2017 |
15.66
|
46,775 | 15.91 | 16.21 | 15.49 | 0 | 0 | 0 | |
03/07/2017 |
15.91
|
88,840 | 14.47 | 15.91 | 14.66 | 300 | 400 | -0.0 | |
30/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
30/06/2017 |
14.47
|
96,312 | 13.17 | 14.47 | 13.22 | 0 | 200 | -0.0 | |
29/06/2017 |
13.17
|
32,845 | 13.13 | 13.24 | 12.82 | 100 | 0 | 0.0 | |
28/06/2017 |
13.13
|
42,200 | 13.13 | 13.13 | 12.54 | 0 | 0 | 0 | |
27/06/2017 |
13.13
|
17,184 | 13.28 | 13.43 | 12.82 | 0 | 1,300 | -0.1 | |
26/06/2017 |
13.28
|
23,370 | 13.00 | 13.55 | 13.02 | 1,510 | 0 | 0.1 | |
23/06/2017 |
13.00
|
25,830 | 12.45 | 13.00 | 12.54 | 0 | 0 | 0 | |
22/06/2017 |
12.45
|
31,110 | 12.26 | 12.72 | 12.26 | 0 | 0 | 0 | |
21/06/2017 |
12.26
|
13,150 | 12.28 | 12.30 | 12.17 | 0 | 0 | 0 | |
20/06/2017 |
12.28
|
16,031 | 11.86 | 12.32 | 11.89 | 0 | 0 | 0 | |
19/06/2017 |
11.86
|
14,915 | 11.95 | 11.99 | 11.86 | 0 | 0 | 0 | |
16/06/2017 |
11.95
|
12,400 | 11.99 | 12.08 | 11.80 | 0 | 0 | 0 | |
15/06/2017 |
11.99
|
14,300 | 11.99 | 12.01 | 11.73 | 0 | 0 | 0 | |
14/06/2017 |
11.99
|
8,600 | 11.89 | 12.08 | 11.89 | 0 | 0 | 0 | |
13/06/2017 |
11.89
|
23,020 | 11.82 | 12.26 | 11.84 | 0 | 0 | 0 | |
12/06/2017 |
11.82
|
12,200 | 12.02 | 12.02 | 11.80 | 0 | 0 | 0 | |
09/06/2017 |
12.02
|
10,500 | 12.43 | 12.45 | 11.99 | 0 | 0 | 0 | |
08/06/2017 |
12.43
|
17,433 | 12.47 | 12.50 | 12.01 | 0 | 0 | 0 | |
07/06/2017 |
12.47
|
57,208 | 12.45 | 12.87 | 12.12 | 0 | 0 | 0 | |
06/06/2017 |
12.45
|
22,875 | 12.19 | 12.45 | 11.99 | 0 | 0 | 0 | |
05/06/2017 |
12.19
|
19,086 | 12.17 | 12.60 | 12.01 | 0 | 0 | 0 | |
02/06/2017 |
12.17
|
30,600 | 12.12 | 12.72 | 11.80 | 0 | 0 | 0 | |
01/06/2017 |
12.12
|
11,700 | 12.13 | 12.34 | 11.80 | 0 | 0 | 0 | |
31/05/2017 |
12.13
|
10,104 | 12.17 | 12.36 | 11.80 | 0 | 0 | 0 | |
30/05/2017 |
12.17
|
12,939 | 12.15 | 12.17 | 11.71 | 0 | 0 | 0 | |
29/05/2017 |
12.15
|
11,505 | 11.80 | 12.58 | 11.99 | 0 | 95 | -0.0 | |
26/05/2017 |
11.80
|
25,424 | 11.60 | 12.72 | 11.71 | 0 | 0 | 0 | |
25/05/2017 |
11.60
|
26,200 | 11.40 | 11.80 | 11.07 | 0 | 1,500 | -0.1 | |
24/05/2017 |
11.40
|
24,606 | 11.43 | 11.43 | 10.88 | 0 | 0 | 0 | |
23/05/2017 |
11.43
|
17,000 | 11.07 | 11.62 | 11.16 | 0 | 0 | 0 | |
22/05/2017 |
11.07
|
24,020 | 11.38 | 11.43 | 10.70 | 0 | 0 | 0 | |
19/05/2017 |
11.38
|
16,400 | 11.53 | 11.53 | 10.38 | 0 | 0 | 0 | |
18/05/2017 |
11.53
|
9,500 | 11.53 | 11.53 | 11.25 | 0 | 0 | 0 | |
17/05/2017 |
11.53
|
15,200 | 11.43 | 11.62 | 11.25 | 0 | 0 | 0 | |
16/05/2017 |
11.43
|
9,300 | 11.25 | 11.43 | 11.25 | 0 | 0 | 0 | |
15/05/2017 |
11.25
|
18,601 | 11.77 | 11.77 | 11.25 | 0 | 0 | 0 | |
12/05/2017 |
11.77
|
3,206 | 11.53 | 11.78 | 11.53 | 0 | 0 | 0 | |
11/05/2017 |
11.53
|
900 | 11.62 | 11.80 | 11.34 | 0 | 0 | 0 | |
10/05/2017 |
11.62
|
23,900 | 11.80 | 11.80 | 11.34 | 0 | 0 | 0 | |
09/05/2017 |
11.80
|
5,920 | 12.15 | 12.15 | 11.80 | 0 | 0 | 0 | |
08/05/2017 |
12.15
|
13,637 | 12.19 | 12.19 | 11.80 | 0 | 0 | 0 | |
05/05/2017 |
12.19
|
32,900 | 12.06 | 12.54 | 11.86 | 0 | 0 | 0 | |
04/05/2017 |
12.06
|
38,800 | 12.54 | 13.09 | 11.78 | 0 | 0 | 0 | |
03/05/2017 |
12.54
|
20,200 | 13.09 | 13.28 | 11.99 | 0 | 0 | 0 | |
28/04/2017 |
13.09
|
16,300 | 12.89 | 13.09 | 12.54 | 0 | 0 | 0 | |
27/04/2017 |
12.89
|
26,286 | 12.72 | 13.31 | 12.63 | 0 | 0 | 0 | |
26/04/2017 |
12.72
|
10,050 | 12.54 | 13.28 | 12.54 | 0 | 0 | 0 | |
25/04/2017 |
12.54
|
12,540 | 12.17 | 13.37 | 12.36 | 0 | 0 | 0 | |
24/04/2017 |
12.17
|
12,620 | 12.36 | 12.36 | 11.93 | 0 | 0 | 0 |