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) |
-1.35 | -4.59% | 322,200 | 3,244 | 0.1 |
28.05
29.40
28.05
|
2 tháng
(2024-07-22) |
-2.30 | -7.58% | 1,487,000 | 113,979 | 3.3 |
27.30
30.70
28.05
|
3 tháng
(2024-06-24) |
-0.05 | -0.18% | 3,145,300 | 184,173 | 5.4 |
27.30
32.15
28.05
|
6 tháng
(2024-03-25) |
0.70 | 2.56% | 8,997,100 | -504,574 | -12.3 |
24.75
32.15
28.05
|
12 tháng
(2023-09-26) |
1.33 | 4.97% | 12,989,400 | -1,454,021 | -34.4 |
21.11
32.15
28.05
|
24 tháng
(2022-10-03) |
-2.06 | -6.84% | 22,159,400 | -2,893,094 | -75.9 |
21.11
32.15
28.05
|
36 tháng
(2021-10-06) |
-12.25 | -30.40% | 28,983,200 | -2,390,803 | -40.1 |
21.11
45.70
28.05
|
60 tháng
(2019-10-17) |
9.60 | 52.05% | 50,736,650 | -2,727,023 | -38.7 |
11.99
45.70
28.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
19.84
|
40 | 19.91 | 19.91 | 19.84 | 20 | 20 | 0 | |
16/09/2016 |
19.91
|
350 | 19.84 | 20.25 | 19.91 | 260 | 100 | 0.0 | |
15/09/2016 |
19.84
|
90 | 19.74 | 19.91 | 19.74 | 70 | 40 | 0.0 | |
14/09/2016 |
19.74
|
1,650 | 18.57 | 19.74 | 18.53 | 30 | 10 | 0.0 | |
13/09/2016 |
18.57
|
1,060 | 19.39 | 19.74 | 18.57 | 110 | 1,050 | -0.1 | |
12/09/2016 |
19.39
|
1,570 | 19.74 | 20.25 | 19.39 | 300 | 1,000 | -0.0 | |
09/09/2016 |
19.74
|
1,860 | 19.22 | 19.74 | 19.39 | 420 | 1,000 | -0.0 | |
08/09/2016 |
19.22
|
3,710 | 19.56 | 19.91 | 19.22 | 120 | 1,000 | -0.0 | |
07/09/2016 |
19.56
|
1,900 | 20.25 | 20.25 | 19.39 | 40 | 1,090 | -0.1 | |
06/09/2016 |
20.25
|
3,280 | 21.11 | 21.28 | 20.25 | 1,780 | 1,730 | 0.0 | |
05/09/2016 |
21.11
|
1,290 | 20.59 | 21.28 | 20.59 | 920 | 1,000 | -0.0 | |
01/09/2016 |
20.59
|
960 | 20.25 | 21.28 | 20.25 | 340 | 0 | 0.0 | |
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
31/08/2016 |
20.25
|
4,200 | 19.81 | 20.25 | 19.74 | 790 | 1,000 | -0.0 | |
30/08/2016 |
19.81
|
3,760 | 19.35 | 20.28 | 19.35 | 2,460 | 1,000 | 0.1 | |
29/08/2016 |
19.35
|
1,820 | 20.28 | 20.28 | 19.19 | 580 | 1,000 | -0.0 | |
26/08/2016 |
20.28
|
2,870 | 20.28 | 20.59 | 19.66 | 230 | 1,000 | -0.0 | |
25/08/2016 |
20.28
|
11,130 | 20.28 | 20.59 | 19.97 | 10 | 1,000 | -0.1 | |
24/08/2016 |
20.28
|
30,910 | 20.28 | 20.75 | 20.28 | 0 | 25,530 | -1.7 | |
23/08/2016 |
20.28
|
34,130 | 19.66 | 20.44 | 19.35 | 710 | 8,000 | -0.5 | |
22/08/2016 |
19.66
|
1,770 | 19.03 | 19.81 | 19.50 | 20 | 0 | 0.0 | |
19/08/2016 |
19.03
|
4,550 | 18.41 | 19.66 | 18.57 | 1,020 | 1,470 | -0.0 | |
18/08/2016 |
18.41
|
8,600 | 18.41 | 18.72 | 18.41 | 10 | 2,500 | -0.1 | |
17/08/2016 |
18.41
|
670 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
16/08/2016 |
18.41
|
540 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
15/08/2016 |
18.41
|
320 | 18.72 | 18.72 | 18.41 | 0 | 0 | 0 | |
12/08/2016 |
18.72
|
690 | 18.25 | 18.72 | 18.41 | 470 | 0 | 0.0 | |
11/08/2016 |
18.25
|
6,270 | 18.25 | 18.25 | 17.79 | 10 | 300 | -0.0 | |
10/08/2016 |
18.25
|
53,520 | 17.32 | 18.41 | 17.47 | 527,994 | 482,224 | 2.6 | |
09/08/2016 |
17.32
|
7,120 | 17.32 | 17.32 | 16.54 | 3,380 | 2,220 | 0.1 | |
08/08/2016 |
17.32
|
1,310 | 16.85 | 17.47 | 17.16 | 1,310 | 0 | 0.1 | |
05/08/2016 |
16.85
|
1,560 | 16.85 | 16.85 | 16.23 | 1,420 | 30 | 0.1 | |
04/08/2016 |
16.85
|
1,230 | 16.85 | 17.16 | 16.54 | 50 | 0 | 0.0 | |
03/08/2016 |
16.85
|
2,020 | 16.85 | 16.85 | 16.38 | 40 | 0 | 0.0 | |
02/08/2016 |
16.85
|
120 | 16.38 | 16.85 | 16.85 | 50 | 0 | 0.0 | |
01/08/2016 |
16.38
|
130 | 17.47 | 17.47 | 16.38 | 40 | 0 | 0.0 | |
29/07/2016 |
17.47
|
2,880 | 17.16 | 18.10 | 17.16 | 2,870 | 1,020 | 0.1 | |
28/07/2016 |
17.16
|
610 | 16.54 | 17.16 | 16.54 | 570 | 500 | 0.0 | |
27/07/2016 |
16.54
|
510 | 16.54 | 16.54 | 16.23 | 40 | 60 | -0.0 | |
26/07/2016 |
16.54
|
7,100 | 16.85 | 16.85 | 16.23 | 200 | 2,400 | -0.1 | |
25/07/2016 |
16.85
|
60 | 17.01 | 17.01 | 16.69 | 0 | 0 | 0 | |
22/07/2016 |
17.01
|
70 | 16.85 | 17.32 | 17.01 | 60 | 10 | 0.0 | |
21/07/2016 |
16.85
|
100 | 16.54 | 16.85 | 16.54 | 20 | 50 | -0.0 | |
20/07/2016 |
16.54
|
3,620 | 17.32 | 17.47 | 16.54 | 40 | 1,050 | -0.1 | |
19/07/2016 |
17.32
|
50 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
18/07/2016 |
17.32
|
890 | 17.32 | 17.47 | 16.23 | 10 | 0 | 0.0 | |
15/07/2016 |
17.32
|
530 | 17.79 | 17.79 | 17.16 | 60 | 0 | 0.0 | |
14/07/2016 |
17.79
|
890 | 17.94 | 17.94 | 17.16 | 210 | 0 | 0.0 | |
13/07/2016 |
17.94
|
240 | 17.94 | 17.94 | 17.79 | 10 | 0 | 0.0 | |
12/07/2016 |
17.94
|
360 | 17.94 | 18.10 | 17.16 | 60 | 50 | 0.0 | |
11/07/2016 |
17.94
|
2,760 | 18.10 | 18.10 | 17.63 | 150 | 0 | 0.0 | |
08/07/2016 |
18.10
|
580 | 18.10 | 18.10 | 18.10 | 20 | 580 | -0.0 | |
07/07/2016 |
18.10
|
2,610 | 17.94 | 18.25 | 18.10 | 40 | 970 | -0.1 | |
06/07/2016 |
17.94
|
1,320 | 18.25 | 18.25 | 17.79 | 20 | 580 | -0.0 | |
05/07/2016 |
18.25
|
6,580 | 17.94 | 18.41 | 17.94 | 80 | 2,830 | -0.2 | |
04/07/2016 |
17.94
|
2,150 | 18.41 | 18.41 | 17.63 | 30 | 0 | 0.0 | |
01/07/2016 |
18.41
|
10,090 | 18.25 | 18.41 | 17.01 | 1,180 | 4,360 | -0.2 | |
30/06/2016 |
18.25
|
1,010 | 18.41 | 18.41 | 17.47 | 810 | 300 | 0.0 | |
29/06/2016 |
18.41
|
4,870 | 18.57 | 18.57 | 18.25 | 30 | 3,560 | -0.2 | |
28/06/2016 |
18.57
|
13,860 | 17.47 | 18.57 | 17.47 | 11,370 | 2,810 | 0.5 | |
27/06/2016 |
17.47
|
7,570 | 17.63 | 17.63 | 17.47 | 4,980 | 0 | 0.3 | |
24/06/2016 |
17.63
|
20,370 | 16.54 | 17.63 | 15.91 | 10,050 | 5,000 | 0.3 | |
23/06/2016 |
16.54
|
19,080 | 15.57 | 16.54 | 15.60 | 40 | 2,940 | -0.2 | |
22/06/2016 |
15.57
|
3,820 | 15.60 | 15.60 | 15.29 | 240 | 1,060 | -0.0 | |
21/06/2016 |
15.60
|
1,850 | 15.60 | 15.60 | 15.29 | 200 | 1,820 | -0.1 | |
20/06/2016 |
15.60
|
6,150 | 15.54 | 15.60 | 15.54 | 4,800 | 2,280 | 0.1 | |
17/06/2016 |
15.54
|
120 | 15.60 | 15.60 | 15.54 | 0 | 120 | -0.0 | |
16/06/2016 |
15.60
|
10,110 | 15.45 | 15.60 | 15.51 | 2,520 | 5,000 | -0.1 | |
15/06/2016 |
15.45
|
2,050 | 15.54 | 15.54 | 15.29 | 1,550 | 2,030 | -0.0 | |
14/06/2016 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
13/06/2016 |
15.54
|
5,020 | 15.54 | 15.60 | 15.45 | 10 | 2,000 | -0.1 | |
10/06/2016 |
15.54
|
3,510 | 15.45 | 15.60 | 15.45 | 100 | 0 | 0.0 | |
09/06/2016 |
15.45
|
100 | 15.60 | 15.60 | 15.16 | 20 | 0 | 0.0 | |
08/06/2016 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
07/06/2016 |
15.60
|
1,740 | 15.57 | 15.60 | 15.60 | 1,200 | 1,000 | 0.0 | |
06/06/2016 |
15.57
|
4,190 | 15.57 | 15.60 | 15.29 | 10 | 80 | -0.0 | |
03/06/2016 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
02/06/2016 |
15.57
|
2,100 | 15.60 | 15.60 | 15.45 | 40 | 10 | 0.0 | |
01/06/2016 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
31/05/2016 |
15.60
|
60 | 15.60 | 15.60 | 15.60 | 60 | 0 | 0.0 | |
30/05/2016 |
15.60
|
110 | 15.60 | 15.60 | 15.32 | 50 | 0 | 0.0 | |
27/05/2016 |
15.60
|
170 | 15.60 | 15.60 | 15.45 | 110 | 70 | 0.0 | |
26/05/2016 |
15.60
|
3,020 | 15.45 | 15.60 | 15.45 | 3,020 | 530 | 0.1 | |
25/05/2016 |
15.45
|
7,100 | 15.38 | 15.60 | 15.38 | 100 | 0 | 0.0 | |
24/05/2016 |
15.38
|
6,090 | 15.45 | 15.45 | 15.13 | 1,020 | 2,950 | -0.1 | |
23/05/2016 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
20/05/2016 |
15.45
|
20 | 15.45 | 15.45 | 15.45 | 20 | 0 | 0.0 | |
19/05/2016 |
15.45
|
210 | 14.67 | 15.45 | 15.04 | 210 | 0 | 0.0 | |
18/05/2016 |
14.67
|
3,110 | 15.60 | 15.60 | 14.67 | 10 | 0 | 0.0 | |
17/05/2016 |
15.60
|
80 | 15.60 | 15.60 | 15.60 | 0 | 80 | -0.0 | |
16/05/2016 |
15.60
|
3,690 | 15.45 | 16.23 | 15.57 | 450 | 1,110 | -0.0 | |
13/05/2016 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
12/05/2016 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
11/05/2016 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
10/05/2016 |
15.45
|
5,050 | 15.29 | 15.54 | 15.13 | 30 | 0 | 0.0 | |
09/05/2016 |
15.29
|
680 | 15.54 | 15.54 | 15.13 | 140 | 0 | 0.0 | |
06/05/2016 |
15.54
|
10,110 | 15.60 | 15.60 | 15.48 | 10 | 6,000 | -0.3 | |
05/05/2016 |
15.60
|
1,090 | 15.60 | 15.60 | 15.60 | 0 | 970 | -0.0 | |
04/05/2016 |
15.60
|
13,660 | 15.60 | 15.60 | 15.60 | 3,000 | 4,500 | -0.1 | |
29/04/2016 |
15.60
|
24,410 | 15.32 | 15.76 | 15.13 | 340 | 20,010 | -1.0 | |
28/04/2016 |
15.32
|
110 | 15.60 | 15.60 | 15.32 | 0 | 0 | 0 |