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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2017 |
6.22
|
1,990,180 | 6.15 | 6.24 | 6.12 | 0 | 0 | 0 | |
13/02/2017 |
6.15
|
1,047,110 | 6.22 | 6.22 | 6.15 | 500 | 0 | 0.0 | |
10/02/2017 |
6.22
|
1,035,260 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 | |
09/02/2017 |
6.24
|
648,090 | 6.26 | 6.26 | 6.21 | 0 | 20,000 | -0.2 | |
08/02/2017 |
6.26
|
4,533,700 | 6.25 | 6.29 | 6.20 | 0 | 1,066,330 | -9.3 | |
07/02/2017 |
6.25
|
5,457,150 | 6.04 | 6.25 | 6.01 | 0 | 90 | -0.0 | |
06/02/2017 |
6.04
|
561,170 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 | |
03/02/2017 |
6.05
|
1,193,970 | 6.04 | 6.06 | 5.96 | 0 | 0 | 0 | |
02/02/2017 |
6.04
|
1,481,680 | 5.94 | 6.04 | 5.94 | 32,110 | 0 | 0.3 | |
25/01/2017 |
5.94
|
1,264,100 | 5.91 | 5.94 | 5.89 | 10 | 300,000 | -2.5 | |
24/01/2017 |
5.91
|
1,228,850 | 5.89 | 5.94 | 5.87 | 10,000 | 260,000 | -2.1 | |
23/01/2017 |
5.89
|
403,700 | 5.91 | 5.91 | 5.86 | 0 | 50,000 | -0.4 | |
20/01/2017 |
5.91
|
2,140,120 | 5.85 | 6.02 | 5.76 | 10 | 668,570 | -5.5 | |
19/01/2017 |
5.85
|
1,139,260 | 5.91 | 5.91 | 5.76 | 40 | 89,580 | -0.7 | |
18/01/2017 |
5.91
|
762,420 | 5.92 | 5.98 | 5.87 | 0 | 0 | 0 | |
17/01/2017 |
5.92
|
992,120 | 5.91 | 6.04 | 5.91 | 0 | 0 | 0 | |
16/01/2017 |
5.91
|
2,064,930 | 6.19 | 6.19 | 5.76 | 0 | 131,850 | -1.1 | |
13/01/2017 |
6.19
|
2,064,140 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 | |
12/01/2017 |
6.22
|
2,481,870 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 | |
11/01/2017 |
6.15
|
1,110,410 | 6.20 | 6.22 | 6.15 | 186,200 | 0 | 1.6 | |
10/01/2017 |
6.20
|
1,444,590 | 6.20 | 6.20 | 6.09 | 0 | 0 | 0 | |
09/01/2017 |
6.20
|
374,770 | 6.25 | 6.25 | 6.17 | 0 | 0 | 0 | |
06/01/2017 |
6.25
|
2,969,950 | 6.20 | 6.25 | 6.20 | 0 | 0 | 0 | |
05/01/2017 |
6.20
|
5,698,510 | 6.12 | 6.27 | 6.06 | 0 | 1,680,000 | -14.5 | |
04/01/2017 |
6.12
|
1,216,710 | 6.16 | 6.18 | 6.08 | 0 | 23,000 | -0.2 | |
03/01/2017 |
6.16
|
966,000 | 6.20 | 6.22 | 6.12 | 0 | 0 | 0 | |
30/12/2016 |
6.20
|
2,244,640 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 | |
29/12/2016 |
6.21
|
2,801,270 | 6.20 | 6.30 | 6.20 | 0 | 3,000 | -0.0 | |
28/12/2016 |
6.20
|
5,976,750 | 6.04 | 6.21 | 5.94 | 1,000,000 | 0 | 8.3 | |
27/12/2016 |
6.04
|
4,180,340 | 5.76 | 6.04 | 5.76 | 7,000,000 | 0 | 56 | |
26/12/2016 |
5.76
|
1,108,110 | 5.55 | 5.76 | 5.53 | 0 | 100 | -0.0 | |
23/12/2016 |
5.55
|
1,402,020 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 | |
22/12/2016 |
5.69
|
1,071,040 | 5.73 | 5.76 | 5.60 | 0 | 0 | 0 | |
21/12/2016 |
5.73
|
1,058,010 | 5.85 | 5.85 | 5.71 | 10 | 0 | 0 | |
20/12/2016 |
5.85
|
1,162,150 | 5.78 | 6.10 | 5.78 | 0 | 0 | 0 | |
19/12/2016 |
5.78
|
1,304,430 | 5.54 | 5.83 | 5.55 | 1,500,000 | 0 | 11.6 | |
16/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.05 (Volume + 5%, Ratio=0.05) | |||||||||
16/12/2016 |
5.54
|
2,641,600 | 5.28 | 5.55 | 5.28 | 761,400 | 0 | 5.8 | |
15/12/2016 |
5.28
|
1,196,540 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 | |
14/12/2016 |
5.32
|
743,800 | 5.28 | 5.34 | 5.28 | 0 | 0 | 0 | |
13/12/2016 |
5.28
|
1,322,940 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 | |
12/12/2016 |
5.41
|
1,019,010 | 5.52 | 5.52 | 5.35 | 100 | 0 | 0.0 | |
09/12/2016 |
5.52
|
1,674,020 | 5.41 | 5.53 | 5.41 | 0 | 0 | 0 | |
08/12/2016 |
5.41
|
1,216,260 | 5.28 | 5.42 | 5.28 | 0 | 0 | 0 | |
07/12/2016 |
5.28
|
1,270,900 | 5.49 | 5.49 | 5.28 | 50 | 0 | 0.0 | |
06/12/2016 |
5.49
|
4,007,250 | 5.69 | 5.69 | 5.49 | 90 | 5,000 | -0.0 | |
05/12/2016 |
5.69
|
1,206,120 | 5.84 | 5.85 | 5.69 | 60 | 5,000 | -0.0 | |
02/12/2016 |
5.84
|
576,960 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
01/12/2016 |
5.93
|
2,241,550 | 5.84 | 6.01 | 5.83 | 100 | 260,060 | -2.3 | |
30/11/2016 |
5.84
|
1,542,650 | 5.82 | 5.89 | 5.73 | 0 | 240,000 | -2.0 | |
29/11/2016 |
5.82
|
2,084,540 | 5.90 | 5.97 | 5.80 | 800 | 0 | 0.0 | |
28/11/2016 |
5.90
|
1,409,940 | 6.08 | 6.15 | 5.90 | 0 | 0 | 0 | |
25/11/2016 |
6.08
|
1,079,840 | 6.17 | 6.19 | 6.08 | 20 | 0 | 0.0 | |
24/11/2016 |
6.17
|
1,238,360 | 6.23 | 6.24 | 6.17 | 0 | 0 | 0 | |
23/11/2016 |
6.23
|
1,582,290 | 6.21 | 6.26 | 6.19 | 0 | 0 | 0 | |
22/11/2016 |
6.21
|
1,288,160 | 6.17 | 6.28 | 6.17 | 0 | 0 | 0 | |
21/11/2016 |
6.17
|
2,057,530 | 6.35 | 6.41 | 6.17 | 0 | 500,000 | -4.5 | |
18/11/2016 |
6.35
|
3,740,040 | 6.24 | 6.46 | 6.31 | 12,090 | 50,000 | -0.4 | |
17/11/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
16/11/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/11/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/11/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/11/2016 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/11/2016 |
6.24
|
2,205,816 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 | |
09/11/2016 |
6.24
|
1,917,375 | 6.24 | 6.24 | 5.83 | 1,200 | 0 | 0.0 | |
08/11/2016 |
6.24
|
1,525,846 | 6.31 | 6.38 | 6.17 | 13,900 | 10 | 0.1 | |
07/11/2016 |
6.31
|
2,989,086 | 6.04 | 6.31 | 6.04 | 64,300 | 0 | 0.6 | |
04/11/2016 |
6.04
|
1,152,232 | 6.11 | 6.11 | 5.97 | 300 | 1,200 | -0.0 | |
03/11/2016 |
6.11
|
3,867,419 | 6.24 | 6.24 | 5.90 | 1,700 | 200 | 0.0 | |
02/11/2016 |
6.24
|
2,159,854 | 6.38 | 6.45 | 6.24 | 0 | 109,400 | -1.0 | |
01/11/2016 |
6.38
|
1,051,365 | 6.45 | 6.52 | 6.38 | 0 | 0 | 0 | |
31/10/2016 |
6.45
|
1,077,030 | 6.45 | 6.59 | 6.38 | 0 | 0 | 0 | |
28/10/2016 |
6.45
|
877,210 | 6.52 | 6.59 | 6.45 | 0 | 0 | 0 | |
27/10/2016 |
6.52
|
2,353,401 | 6.45 | 6.66 | 6.45 | 0 | 500 | -0.0 | |
26/10/2016 |
6.45
|
1,319,066 | 6.52 | 6.52 | 6.38 | 100 | 0 | 0.0 | |
25/10/2016 |
6.52
|
1,295,356 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 | |
24/10/2016 |
6.52
|
1,210,062 | 6.59 | 6.66 | 6.52 | 3,500 | 0 | 0.0 | |
21/10/2016 |
6.59
|
1,617,450 | 6.66 | 6.72 | 6.52 | 3,500 | 0 | 0.0 | |
20/10/2016 |
6.66
|
2,107,243 | 6.66 | 6.72 | 6.66 | 0 | 0 | 0 | |
19/10/2016 |
6.66
|
2,331,844 | 6.72 | 6.72 | 6.66 | 4,000 | 0 | 0.0 | |
18/10/2016 |
6.72
|
2,696,110 | 6.72 | 6.79 | 6.66 | 0 | 816,004 | -8.0 | |
17/10/2016 |
6.72
|
3,883,227 | 6.72 | 6.79 | 6.66 | 0 | 2,020,000 | -19.8 | |
14/10/2016 |
6.72
|
4,112,320 | 6.72 | 6.79 | 6.66 | 0 | 2,057,060 | -20.2 | |
13/10/2016 |
6.72
|
2,308,286 | 6.66 | 6.79 | 6.59 | 1,300 | 85,000 | -0.8 | |
12/10/2016 |
6.66
|
2,009,160 | 6.72 | 6.79 | 6.66 | 5,000 | 55,000 | -0.5 | |
11/10/2016 |
6.72
|
1,428,676 | 6.79 | 6.79 | 6.66 | 300,000 | 0 | 2.9 | |
10/10/2016 |
6.79
|
2,280,058 | 6.86 | 6.93 | 6.79 | 0 | 0 | 0 | |
07/10/2016 |
6.86
|
7,675,352 | 6.72 | 7.00 | 6.79 | 505,000 | 123,200 | 3.8 | |
06/10/2016 |
6.72
|
3,090,578 | 6.72 | 6.79 | 6.72 | 1,000,000 | 0 | 9.8 | |
05/10/2016 |
6.72
|
2,720,709 | 6.59 | 6.72 | 6.59 | 0 | 10,000 | -0.1 | |
04/10/2016 |
6.59
|
2,869,094 | 6.66 | 6.72 | 6.59 | 0 | 847,500 | -8.2 | |
03/10/2016 |
6.66
|
1,324,900 | 6.66 | 6.79 | 6.66 | 0 | 0 | 0 | |
30/09/2016 |
6.66
|
929,030 | 6.72 | 6.72 | 6.66 | 0 | 0 | 0 | |
29/09/2016 |
6.72
|
1,713,936 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 | |
28/09/2016 |
6.72
|
1,665,201 | 6.79 | 6.86 | 6.72 | 0 | 0 | 0 | |
27/09/2016 |
6.79
|
2,830,047 | 6.72 | 6.86 | 6.72 | 0 | 0 | 0 | |
26/09/2016 |
6.72
|
1,927,598 | 6.72 | 6.79 | 6.66 | 0 | 0 | 0 | |
23/09/2016 |
6.72
|
1,397,760 | 6.79 | 6.86 | 6.72 | 0 | 0 | 0 | |
22/09/2016 |
6.79
|
2,722,418 | 6.72 | 6.93 | 6.72 | 100,000 | 100 | 1.0 | |
21/09/2016 |
6.72
|
2,777,530 | 6.79 | 6.79 | 6.66 | 0 | 2,309,400 | -22.6 | |
20/09/2016 |
6.79
|
1,914,150 | 6.72 | 6.79 | 6.66 | 0 | 0 | 0 |