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) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
6 tháng
(2024-05-27) |
0.10 | 0.14% | 554,600 | -90,266 | -6.4 |
68.80
72.20
69.30
|
12 tháng
(2023-11-28) |
6.33 | 10.05% | 1,384,600 | -21,639 | -1.5 |
62.40
74.34
69.30
|
24 tháng
(2022-12-05) |
27.83 | 67.12% | 2,260,800 | -9,443 | -3.0 |
38.47
74.34
69.30
|
36 tháng
(2021-12-08) |
28.45 | 69.63% | 2,602,300 | 11,407 | 0.0 |
34.62
74.34
69.30
|
60 tháng
(2019-12-19) |
34.24 | 97.64% | 3,844,713 | -417 | -0.8 |
33.18
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2017 |
28.62
|
40,650 | 28.16 | 29.00 | 27.92 | 10,000 | 0 | 0.6 | |
13/04/2017 |
28.16
|
54,530 | 28.62 | 28.81 | 28.16 | 0 | 0 | 0 | |
12/04/2017 |
28.62
|
69,170 | 29.56 | 29.56 | 28.62 | 3,220 | 2,000 | 0.1 | |
11/04/2017 |
29.56
|
25,300 | 29.66 | 29.89 | 29.14 | 0 | 0 | 0 | |
10/04/2017 |
29.66
|
30,680 | 29.99 | 30.03 | 29.42 | 0 | 5,200 | -0.3 | |
07/04/2017 |
29.99
|
25,310 | 29.94 | 30.03 | 29.80 | 0 | 0 | 0 | |
05/04/2017 |
29.94
|
90,360 | 30.13 | 30.13 | 29.66 | 0 | 27,010 | -1.7 | |
04/04/2017 |
30.13
|
58,190 | 30.13 | 30.17 | 29.80 | 0 | 7,600 | -0.5 | |
03/04/2017 |
30.13
|
37,390 | 30.13 | 30.46 | 29.85 | 0 | 0 | 0 | |
31/03/2017 |
30.13
|
29,150 | 30.46 | 30.50 | 29.99 | 5,000 | 810 | 0.3 | |
30/03/2017 |
30.46
|
31,090 | 30.50 | 30.74 | 30.03 | 0 | 690 | -0.0 | |
29/03/2017 |
30.50
|
92,560 | 29.66 | 30.97 | 29.66 | 0 | 17,380 | -1.1 | |
28/03/2017 |
29.66
|
113,950 | 29.33 | 30.03 | 29.00 | 0 | 1,040 | -0.1 | |
27/03/2017 |
29.33
|
32,160 | 29.38 | 29.61 | 29.14 | 0 | 3,800 | -0.2 | |
24/03/2017 |
29.38
|
57,140 | 29.61 | 30.03 | 29.38 | 0 | 9,600 | -0.6 | |
23/03/2017 |
29.61
|
20,090 | 30.27 | 30.83 | 29.38 | 0 | 4,720 | -0.3 | |
22/03/2017 |
30.27
|
81,290 | 29.80 | 30.97 | 29.09 | 1,700 | 10 | 0.1 | |
21/03/2017 |
29.80
|
117,410 | 30.50 | 30.50 | 29.14 | 530 | 200 | 0.0 | |
20/03/2017 |
30.50
|
49,360 | 29.33 | 31.30 | 29.28 | 0 | 0 | 0 | |
17/03/2017 |
29.33
|
9,300 | 28.67 | 29.56 | 28.67 | 0 | 370 | -0.0 | |
16/03/2017 |
28.67
|
100,540 | 28.62 | 29.28 | 28.62 | 8,300 | 72,190 | -3.9 | |
15/03/2017 |
28.62
|
85,360 | 26.79 | 28.62 | 27.08 | 0 | 10 | -0.0 | |
14/03/2017 |
26.79
|
24,060 | 26.75 | 26.98 | 26.51 | 0 | 0 | 0 | |
13/03/2017 |
26.75
|
22,580 | 26.61 | 26.75 | 26.42 | 0 | 0 | 0 | |
10/03/2017 |
26.61
|
10,290 | 26.65 | 26.70 | 26.56 | 0 | 0 | 0 | |
09/03/2017 |
26.65
|
30,750 | 26.75 | 26.75 | 26.47 | 0 | 460 | -0.0 | |
08/03/2017 |
26.75
|
11,500 | 27.03 | 27.22 | 26.75 | 0 | 700 | -0.0 | |
07/03/2017 |
27.03
|
32,340 | 27.03 | 27.03 | 26.47 | 0 | 24,310 | -1.4 | |
06/03/2017 |
27.03
|
33,750 | 27.03 | 27.22 | 27.03 | 2,000 | 0 | 0.1 | |
03/03/2017 |
27.03
|
5,260 | 26.47 | 27.03 | 26.47 | 1,160 | 0 | 0.1 | |
02/03/2017 |
26.47
|
45,250 | 26.28 | 26.75 | 26.28 | 9,000 | 100 | 0.5 | |
01/03/2017 |
26.28
|
42,380 | 26.37 | 26.37 | 26.28 | 0 | 200 | -0.0 | |
28/02/2017 |
26.37
|
38,520 | 26.47 | 26.47 | 26.33 | 0 | 0 | 0 | |
27/02/2017 |
26.47
|
36,950 | 26.42 | 26.51 | 26.33 | 2,400 | 700 | 0.1 | |
24/02/2017 |
26.42
|
41,400 | 26.94 | 26.94 | 26.33 | 0 | 1,500 | -0.1 | |
23/02/2017 |
26.94
|
23,280 | 27.03 | 27.26 | 26.94 | 0 | 0 | 0 | |
22/02/2017 |
27.03
|
41,260 | 26.98 | 27.12 | 26.94 | 0 | 0 | 0 | |
21/02/2017 |
26.98
|
45,910 | 26.61 | 27.17 | 26.61 | 1,500 | 0 | 0.1 | |
20/02/2017 |
26.61
|
50,130 | 26.65 | 26.75 | 26.56 | 10,000 | 0 | 0.6 | |
17/02/2017 |
26.65
|
48,230 | 26.98 | 26.98 | 26.28 | 0 | 24,970 | -1.4 | |
16/02/2017 |
26.98
|
22,070 | 27.22 | 27.22 | 26.98 | 0 | 0 | 0 | |
15/02/2017 |
27.22
|
41,770 | 27.17 | 27.22 | 27.03 | 0 | 0 | 0 | |
14/02/2017 |
27.17
|
31,530 | 27.36 | 28.11 | 27.17 | 10 | 0 | 0.0 | |
13/02/2017 |
27.36
|
59,240 | 27.40 | 27.69 | 27.08 | 20 | 0 | 0.0 | |
10/02/2017 |
27.40
|
22,820 | 27.69 | 27.69 | 27.40 | 0 | 0 | 0 | |
09/02/2017 |
27.69
|
30,090 | 27.64 | 27.69 | 27.40 | 0 | 0 | 0 | |
08/02/2017 |
27.64
|
68,620 | 27.22 | 27.69 | 27.22 | 0 | 0 | 0 | |
07/02/2017 |
27.22
|
52,870 | 26.51 | 27.22 | 26.09 | 0 | 0 | 0 | |
06/02/2017 |
26.51
|
11,390 | 26.33 | 26.61 | 26.04 | 0 | 0 | 0 | |
03/02/2017 |
26.33
|
42,670 | 27.08 | 27.08 | 25.81 | 0 | 20,170 | -1.1 | |
02/02/2017 |
27.08
|
3,960 | 26.84 | 27.31 | 26.84 | 20 | 0 | 0.0 | |
25/01/2017 |
26.84
|
12,810 | 26.75 | 26.84 | 26.09 | 0 | 0 | 0 | |
24/01/2017 |
26.75
|
7,800 | 26.18 | 26.98 | 25.90 | 150 | 0 | 0.0 | |
23/01/2017 |
26.18
|
31,610 | 26.51 | 26.51 | 25.81 | 60 | 0 | 0.0 | |
20/01/2017 |
26.51
|
18,080 | 26.75 | 26.75 | 25.62 | 0 | 0 | 0 | |
19/01/2017 |
26.75
|
31,210 | 26.28 | 26.75 | 25.81 | 100 | 25,720 | -1.4 | |
18/01/2017 |
26.28
|
32,530 | 27.45 | 27.45 | 26.28 | 0 | 0 | 0 | |
17/01/2017 |
27.45
|
13,020 | 27.69 | 27.69 | 27.45 | 0 | 0 | 0 | |
16/01/2017 |
27.69
|
4,240 | 27.59 | 27.87 | 27.59 | 0 | 0 | 0 | |
13/01/2017 |
27.59
|
50,150 | 27.45 | 27.92 | 27.45 | 0 | 0 | 0 | |
12/01/2017 |
27.45
|
45,120 | 27.40 | 27.69 | 27.40 | 0 | 0 | 0 | |
11/01/2017 |
27.40
|
23,610 | 27.50 | 27.50 | 26.94 | 0 | 0 | 0 | |
10/01/2017 |
27.50
|
25,900 | 27.92 | 27.92 | 27.22 | 3,690 | 0 | 0.2 | |
09/01/2017 |
27.92
|
19,720 | 28.01 | 28.01 | 27.73 | 5,000 | 0 | 0.3 | |
06/01/2017 |
28.01
|
18,020 | 27.45 | 28.01 | 27.45 | 2,500 | 400 | 0.1 | |
05/01/2017 |
27.45
|
32,990 | 28.30 | 28.30 | 27.36 | 3,500 | 14,100 | -0.6 | |
04/01/2017 |
28.30
|
37,920 | 27.92 | 28.39 | 27.83 | 0 | 0 | 0 | |
03/01/2017 |
27.92
|
128,670 | 27.22 | 28.11 | 27.22 | 0 | 0 | 0 | |
30/12/2016 |
27.22
|
64,480 | 26.79 | 27.22 | 25.39 | 0 | 0 | 0 | |
29/12/2016 |
26.79
|
41,250 | 26.28 | 26.89 | 26.28 | 0 | 0 | 0 | |
28/12/2016 |
26.28
|
40,480 | 26.09 | 26.37 | 26.09 | 0 | 0 | 0 | |
27/12/2016 |
26.09
|
16,350 | 26.04 | 26.70 | 26.00 | 0 | 0 | 0 | |
26/12/2016 |
26.04
|
30,620 | 25.39 | 26.09 | 25.34 | 0 | 0 | 0 | |
23/12/2016 |
25.39
|
6,750 | 26.09 | 26.42 | 25.25 | 0 | 0 | 0 | |
22/12/2016 |
26.09
|
15,470 | 26.28 | 26.70 | 26.09 | 0 | 0 | 0 | |
21/12/2016 |
26.28
|
12,040 | 26.75 | 26.98 | 25.95 | 0 | 0 | 0 | |
20/12/2016 |
26.75
|
21,020 | 25.86 | 26.98 | 25.90 | 0 | 0 | 0 | |
19/12/2016 |
25.86
|
18,310 | 24.17 | 25.86 | 24.12 | 0 | 0 | 0 | |
16/12/2016 |
24.17
|
28,670 | 23.04 | 24.40 | 23.09 | 0 | 0 | 0 | |
15/12/2016 |
23.04
|
18,800 | 24.03 | 24.12 | 22.97 | 0 | 200 | -0.0 | |
14/12/2016 |
24.03
|
23,210 | 24.26 | 24.40 | 22.57 | 0 | 10 | -0.0 | |
13/12/2016 |
24.26
|
11,050 | 24.40 | 24.64 | 23.46 | 0 | 0 | 0 | |
12/12/2016: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1) | |||||||||
12/12/2016 |
24.40
|
47,610 | 25.57 | 26.98 | 24.40 | 0 | 0 | 0 | |
09/12/2016 |
25.57
|
46,030 | 25.57 | 26.09 | 25.34 | 2,250 | 1,360,420 | -128.9 | |
08/12/2016 |
25.57
|
43,400 | 25.20 | 25.86 | 25.23 | 200 | 0 | 0.0 | |
07/12/2016 |
25.20
|
744,610 | 26.12 | 26.12 | 24.31 | 52,570 | 0 | 4.5 | |
06/12/2016 |
26.12
|
16,640 | 26.15 | 26.29 | 25.86 | 200 | 0 | 0.0 | |
05/12/2016 |
26.15
|
2,020 | 26.15 | 26.15 | 25.86 | 0 | 0 | 0 | |
02/12/2016 |
26.15
|
9,700 | 26.15 | 26.15 | 25.80 | 0 | 0 | 0 | |
01/12/2016 |
26.15
|
11,110 | 26.58 | 26.58 | 26.15 | 10 | 0 | 0.0 | |
30/11/2016 |
26.58
|
5,880 | 26.58 | 26.61 | 26.44 | 0 | 0 | 0 | |
29/11/2016 |
26.58
|
25,920 | 26.70 | 26.70 | 26.58 | 0 | 0 | 0 | |
28/11/2016 |
26.70
|
8,280 | 26.78 | 26.98 | 26.15 | 10 | 0 | 0.0 | |
25/11/2016 |
26.78
|
32,640 | 26.15 | 26.90 | 26.01 | 0 | 0 | 0 | |
24/11/2016 |
26.15
|
18,420 | 26.44 | 26.58 | 25.80 | 0 | 0 | 0 | |
23/11/2016 |
26.44
|
11,000 | 26.15 | 26.44 | 25.57 | 0 | 0 | 0 | |
22/11/2016 |
26.15
|
1,570 | 26.29 | 26.29 | 25.89 | 0 | 0 | 0 | |
21/11/2016 |
26.29
|
8,270 | 26.15 | 26.41 | 25.83 | 0 | 0 | 0 | |
18/11/2016 |
26.15
|
4,380 | 26.67 | 26.72 | 26.15 | 0 | 0 | 0 | |
17/11/2016 |
26.67
|
7,770 | 26.72 | 26.72 | 26.44 | 4,000 | 0 | 0.4 |