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) |
-0.35 | -2.83% | 9,957,000 | -2,767,898 | -33.0 |
11.80
12.40
12
|
2 tháng
(2024-07-22) |
-1.60 | -11.76% | 20,427,600 | -3,765,529 | -44.8 |
11.45
13.60
12
|
3 tháng
(2024-06-24) |
-1 | -7.69% | 33,369,200 | -3,775,737 | -44.9 |
11.45
14.20
12
|
6 tháng
(2024-03-25) |
-1.60 | -11.76% | 55,409,500 | -3,693,853 | -43.2 |
10.95
14.20
12
|
12 tháng
(2023-09-26) |
-1.05 | -8.05% | 95,779,400 | -1,066,968 | -8.9 |
10.73
14.20
12
|
24 tháng
(2022-10-03) |
-0.42 | -3.39% | 336,555,400 | 2,499,288 | 37.2 |
7.22
16.87
12
|
36 tháng
(2021-10-06) |
-10.21 | -45.97% | 815,486,000 | -2,508,126 | -71.1 |
7.22
24.56
12
|
60 tháng
(2019-10-17) |
0.01 | 0.06% | 1,278,891,930 | -13,739,076 | -258.6 |
7.22
24.56
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
13.10
|
135,760 | 13.36 | 13.49 | 13.10 | 2,000 | 35,500 | -0.7 | |
13/02/2017 |
13.36
|
407,640 | 13.23 | 13.62 | 13.13 | 61,500 | 164,400 | -2.1 | |
10/02/2017 |
13.23
|
609,010 | 12.75 | 13.36 | 12.91 | 605,020 | 997,110 | -8.0 | |
09/02/2017 |
12.75
|
336,740 | 11.93 | 12.75 | 12.06 | 97,600 | 199,470 | -2.0 | |
08/02/2017 |
11.93
|
412,810 | 11.97 | 11.97 | 11.61 | 753,014 | 779,724 | -0.5 | |
07/02/2017 |
11.97
|
513,320 | 12.03 | 12.26 | 11.81 | 311,640 | 284,770 | 0.5 | |
06/02/2017 |
12.03
|
100,920 | 12.52 | 12.52 | 12.03 | 300 | 34,300 | -0.6 | |
03/02/2017 |
12.52
|
82,160 | 12.97 | 13.10 | 12.52 | 7,100 | 42,250 | -0.7 | |
02/02/2017 |
12.97
|
15,710 | 12.97 | 13.23 | 12.97 | 9,450 | 8,490 | 0.0 | |
25/01/2017 |
12.97
|
30,280 | 13.10 | 13.10 | 12.91 | 500,000 | 520,650 | -0.4 | |
24/01/2017 |
13.10
|
23,420 | 13.10 | 13.10 | 12.84 | 505,470 | 515,430 | -0.2 | |
23/01/2017 |
13.10
|
22,220 | 13.17 | 13.17 | 12.97 | 500 | 0 | 0.0 | |
20/01/2017 |
13.17
|
37,380 | 13.10 | 13.17 | 13.01 | 13,500 | 0 | 0.3 | |
19/01/2017 |
13.10
|
16,500 | 13.07 | 13.23 | 13.07 | 126,160 | 125,660 | 0.0 | |
18/01/2017 |
13.07
|
21,980 | 12.97 | 13.23 | 12.97 | 4,850 | 0 | 0.1 | |
17/01/2017 |
12.97
|
19,260 | 12.97 | 13.17 | 12.91 | 205,040 | 200,000 | 0.1 | |
16/01/2017 |
12.97
|
20,780 | 13.07 | 13.10 | 12.97 | 4,930 | 0 | 0.1 | |
13/01/2017 |
13.07
|
56,540 | 13.10 | 13.39 | 13.07 | 0 | 51,420 | -1.0 | |
12/01/2017 |
13.10
|
68,250 | 13.10 | 13.46 | 13.07 | 3,000 | 36,250 | -0.7 | |
11/01/2017 |
13.10
|
57,600 | 13.30 | 13.30 | 13.10 | 20,030 | 38,600 | -0.4 | |
10/01/2017 |
13.30
|
61,670 | 13.30 | 13.30 | 13.23 | 434,430 | 474,850 | -0.8 | |
09/01/2017 |
13.30
|
51,610 | 13.23 | 13.49 | 13.23 | 5,530 | 11,510 | -0.1 | |
06/01/2017 |
13.23
|
33,740 | 13.23 | 13.30 | 13.10 | 3,850 | 0 | 0.1 | |
05/01/2017 |
13.23
|
63,230 | 13.17 | 13.23 | 13.10 | 20,820 | 52,770 | -0.6 | |
04/01/2017 |
13.17
|
35,820 | 13.23 | 13.30 | 13.17 | 370 | 0 | 0.0 | |
03/01/2017 |
13.23
|
39,970 | 13.30 | 13.49 | 13.17 | 3,000 | 11,130 | -0.2 | |
30/12/2016 |
13.30
|
22,880 | 13.49 | 13.49 | 13.30 | 531,240 | 521,240 | 0.2 | |
29/12/2016 |
13.49
|
27,280 | 13.30 | 13.52 | 13.17 | 227,010 | 200,000 | 0.6 | |
28/12/2016 |
13.30
|
67,600 | 13.30 | 13.49 | 13.17 | 119,610 | 122,550 | -0.1 | |
27/12/2016 |
13.30
|
150,740 | 13.49 | 13.49 | 13.17 | 128,360 | 119,550 | 0.2 | |
26/12/2016 |
13.49
|
40,050 | 13.49 | 13.49 | 13.49 | 39,000 | 0 | 0.8 | |
23/12/2016 |
13.49
|
55,910 | 13.23 | 13.49 | 13.23 | 331,060 | 294,560 | 0.8 | |
22/12/2016 |
13.23
|
61,040 | 13.17 | 13.49 | 13.17 | 50,000 | 19,050 | 0.6 | |
21/12/2016 |
13.17
|
245,800 | 13.56 | 13.56 | 12.97 | 267,890 | 349,980 | -1.7 | |
20/12/2016 |
13.56
|
89,970 | 13.62 | 13.75 | 13.36 | 157,980 | 171,360 | -0.3 | |
19/12/2016 |
13.62
|
14,040 | 13.75 | 13.75 | 13.49 | 100,640 | 105,210 | -0.1 | |
16/12/2016 |
13.75
|
22,610 | 13.69 | 13.88 | 13.56 | 108,000 | 100,000 | 0.2 | |
15/12/2016 |
13.69
|
18,910 | 13.56 | 13.75 | 13.62 | 9,000 | 0 | 0.2 | |
14/12/2016 |
13.56
|
113,240 | 13.56 | 13.56 | 13.49 | 77,560 | 69,370 | 0.2 | |
13/12/2016 |
13.56
|
210,650 | 14.14 | 14.14 | 13.49 | 173,090 | 144,490 | 0.6 | |
12/12/2016 |
14.14
|
107,180 | 14.14 | 14.14 | 13.82 | 103,260 | 60,210 | 0.9 | |
09/12/2016 |
14.14
|
60,860 | 14.14 | 14.14 | 14.14 | 53,630 | 35,240 | 0.4 | |
08/12/2016 |
14.14
|
49,010 | 14.24 | 14.24 | 14.08 | 32,500 | 26,400 | 0.1 | |
07/12/2016 |
14.24
|
27,340 | 14.08 | 14.24 | 13.95 | 21,670 | 7,100 | 0.3 | |
06/12/2016 |
14.08
|
66,350 | 14.24 | 14.27 | 14.08 | 61,220 | 41,780 | 0.4 | |
05/12/2016 |
14.24
|
58,420 | 14.24 | 14.53 | 14.24 | 180,000 | 203,330 | -0.5 | |
02/12/2016 |
14.24
|
28,650 | 14.21 | 14.33 | 14.21 | 15,850 | 16,080 | -0.0 | |
01/12/2016 |
14.21
|
69,200 | 14.14 | 14.27 | 14.08 | 48,910 | 37,200 | 0.3 | |
30/11/2016 |
14.14
|
67,780 | 14.01 | 14.27 | 13.95 | 23,750 | 49,450 | -0.6 | |
29/11/2016 |
14.01
|
64,920 | 14.33 | 14.33 | 13.95 | 10,000 | 31,000 | -0.5 | |
28/11/2016 |
14.33
|
59,650 | 14.66 | 14.66 | 14.27 | 10,000 | 30,830 | -0.5 | |
25/11/2016 |
14.66
|
57,220 | 14.66 | 14.69 | 14.53 | 355,810 | 348,070 | 0.2 | |
24/11/2016 |
14.66
|
58,260 | 14.98 | 14.98 | 14.63 | 310,000 | 318,990 | -0.2 | |
23/11/2016 |
14.98
|
90,440 | 14.98 | 15.02 | 14.89 | 522,490 | 552,450 | -0.7 | |
22/11/2016 |
14.98
|
57,050 | 14.72 | 15.18 | 14.76 | 19,000 | 0 | 0.4 | |
21/11/2016 |
14.72
|
30,480 | 14.69 | 14.72 | 14.69 | 20,000 | 15,000 | 0.1 | |
18/11/2016 |
14.69
|
24,200 | 14.76 | 15.05 | 14.66 | 310,000 | 300,000 | 0.2 | |
17/11/2016 |
14.76
|
19,800 | 14.79 | 14.85 | 14.53 | 15,520 | 0 | 0.4 | |
16/11/2016 |
14.79
|
27,690 | 14.66 | 14.82 | 14.59 | 11,400 | 0 | 0.3 | |
15/11/2016 |
14.66
|
65,380 | 14.53 | 14.72 | 14.43 | 38,930 | 5,000 | 0.8 | |
14/11/2016 |
14.53
|
193,920 | 14.72 | 14.72 | 14.30 | 132,140 | 158,000 | -0.6 | |
11/11/2016 |
14.72
|
25,830 | 14.27 | 14.72 | 14.27 | 22,490 | 0 | 0.5 | |
10/11/2016 |
14.27
|
226,040 | 14.37 | 14.92 | 14.27 | 105,000 | 180,780 | -1.7 | |
09/11/2016 |
14.37
|
130,310 | 14.66 | 14.66 | 14.37 | 76,830 | 57,940 | 0.4 | |
08/11/2016 |
14.66
|
122,490 | 14.72 | 14.72 | 14.46 | 83,730 | 46,700 | 0.8 | |
07/11/2016 |
14.72
|
106,590 | 14.92 | 14.92 | 14.59 | 72,840 | 37,680 | 0.8 | |
04/11/2016 |
14.92
|
79,180 | 15.15 | 15.15 | 14.72 | 60,000 | 0 | 1.4 | |
03/11/2016 |
15.15
|
173,080 | 14.66 | 15.18 | 14.59 | 71,600 | 3,640 | 1.6 | |
02/11/2016 |
14.66
|
259,110 | 15.18 | 15.57 | 14.66 | 722,990 | 735,050 | -0.3 | |
01/11/2016 |
15.18
|
306,450 | 14.21 | 15.18 | 13.95 | 233,720 | 5,000 | 5.3 | |
31/10/2016 |
14.21
|
224,390 | 13.49 | 14.21 | 13.49 | 148,080 | 89,550 | 1.3 | |
28/10/2016 |
13.49
|
133,380 | 13.49 | 13.62 | 12.97 | 58,650 | 99,320 | -0.8 | |
27/10/2016 |
13.49
|
76,790 | 13.75 | 13.82 | 13.49 | 43,980 | 46,710 | -0.1 | |
26/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
26/10/2016 |
13.75
|
92,240 | 13.46 | 13.98 | 13.56 | 3,800 | 50,870 | -1.0 | |
25/10/2016 |
13.46
|
344,040 | 13.65 | 13.65 | 13.03 | 383,600 | 434,710 | -1.3 | |
24/10/2016 |
13.65
|
205,710 | 14.11 | 14.16 | 13.57 | 50,230 | 61,110 | -0.3 | |
21/10/2016 |
14.11
|
196,740 | 14.49 | 14.49 | 14.11 | 101,490 | 74,430 | 0.7 | |
20/10/2016 |
14.49
|
280,990 | 13.81 | 14.70 | 14.46 | 98,000 | 29,500 | 1.8 | |
19/10/2016 |
13.81
|
165,590 | 12.92 | 13.81 | 12.97 | 166,510 | 126,000 | 1.0 | |
18/10/2016 |
12.92
|
612,230 | 13.78 | 13.89 | 12.84 | 25,400 | 392,620 | -8.8 | |
17/10/2016 |
13.78
|
281,030 | 14.65 | 14.81 | 13.78 | 400 | 79,200 | -2.1 | |
14/10/2016 |
14.65
|
131,980 | 14.65 | 15.13 | 14.65 | 150,100 | 236,090 | -2.3 | |
13/10/2016 |
14.65
|
253,790 | 15.46 | 15.46 | 14.65 | 280 | 109,430 | -3.0 | |
12/10/2016 |
15.46
|
307,030 | 15.49 | 15.78 | 14.65 | 800 | 196,930 | -5.4 | |
11/10/2016 |
15.49
|
338,330 | 15.95 | 15.95 | 15.46 | 30,400 | 205,570 | -5.0 | |
10/10/2016 |
15.95
|
344,780 | 15.73 | 16.05 | 15.73 | 80,000 | 253,010 | -5.1 | |
07/10/2016 |
15.73
|
389,410 | 15.41 | 15.84 | 15.51 | 30,100 | 150,780 | -3.5 | |
06/10/2016 |
15.41
|
434,600 | 15.30 | 15.51 | 15.19 | 180,200 | 178,330 | 0.1 | |
05/10/2016 |
15.30
|
243,650 | 15.03 | 15.57 | 14.89 | 135,200 | 156,230 | -0.6 | |
04/10/2016 |
15.03
|
158,420 | 15.05 | 15.13 | 14.81 | 103,000 | 30,250 | 2.0 | |
03/10/2016 |
15.05
|
38,930 | 15.13 | 15.30 | 14.92 | 0 | 1,910 | -0.1 | |
30/09/2016 |
15.13
|
183,250 | 15.35 | 15.35 | 15.03 | 120,000 | 158,550 | -1.1 | |
29/09/2016 |
15.35
|
194,350 | 15.46 | 15.70 | 15.35 | 120,000 | 128,060 | -0.2 | |
28/09/2016 |
15.46
|
149,990 | 15.24 | 15.57 | 15.19 | 21,000 | 96,940 | -2.2 | |
27/09/2016 |
15.24
|
181,540 | 15.13 | 15.24 | 15.03 | 204,270 | 196,000 | 0.2 | |
26/09/2016 |
15.13
|
110,180 | 14.97 | 15.13 | 14.70 | 78,000 | 66,630 | 0.3 | |
23/09/2016 |
14.97
|
19,560 | 14.86 | 15.03 | 14.65 | 15,200 | 0 | 0.4 | |
22/09/2016 |
14.86
|
28,110 | 14.59 | 14.97 | 14.76 | 9,000 | 0 | 0.2 | |
21/09/2016 |
14.59
|
63,680 | 14.81 | 14.81 | 14.54 | 10,000 | 34,390 | -0.7 | |
20/09/2016 |
14.81
|
15,940 | 14.86 | 14.92 | 14.59 | 9,000 | 10,650 | -0.0 |