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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
21.91
|
400 | 22.57 | 22.57 | 21.72 | 0 | 0 | 0 | |
20/09/2016 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
19/09/2016 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
16/09/2016 |
22.57
|
1,805 | 22.67 | 22.67 | 22.38 | 600 | 0 | 0.0 | |
15/09/2016 |
22.67
|
1,400 | 22.38 | 22.86 | 21.91 | 300 | 100 | 0.0 | |
14/09/2016 |
22.38
|
3,700 | 23.43 | 23.81 | 21.91 | 400 | 0 | 0.0 | |
13/09/2016 |
23.43
|
4,450 | 23.34 | 23.81 | 21.72 | 1,400 | 0 | 0.0 | |
12/09/2016 |
23.34
|
200 | 21.91 | 23.34 | 22.29 | 200 | 0 | 0.0 | |
09/09/2016 |
21.91
|
1,400 | 21.62 | 22.00 | 20.76 | 500 | 0 | 0.0 | |
08/09/2016 |
21.62
|
4,400 | 21.43 | 21.91 | 20.67 | 700 | 100 | 0.0 | |
07/09/2016 |
21.43
|
1,900 | 21.05 | 21.43 | 20.67 | 100 | 0 | 0.0 | |
06/09/2016 |
21.05
|
1,200 | 20.67 | 21.34 | 20.67 | 200 | 0 | 0.0 | |
05/09/2016 |
20.67
|
25,600 | 20.67 | 21.43 | 20.57 | 700 | 0 | 0.0 | |
01/09/2016 |
20.67
|
16,800 | 21.53 | 21.53 | 20.48 | 200 | 0 | 0.0 | |
31/08/2016 |
21.53
|
2,600 | 21.43 | 21.53 | 20.76 | 500 | 0 | 0.0 | |
30/08/2016 |
21.43
|
900 | 21.05 | 22.19 | 21.05 | 900 | 0 | 0.0 | |
29/08/2016 |
21.05
|
6,500 | 20.95 | 21.34 | 20.00 | 300 | 0 | 0.0 | |
26/08/2016 |
20.95
|
3,350 | 21.05 | 22.29 | 20.95 | 300 | 1,700 | -0.0 | |
25/08/2016 |
21.05
|
1,800 | 21.62 | 21.62 | 20.76 | 100 | 200 | -0.0 | |
24/08/2016 |
21.62
|
100 | 21.72 | 21.72 | 21.62 | 0 | 0 | 0 | |
23/08/2016 |
21.72
|
6,700 | 20.95 | 21.81 | 20.95 | 200 | 0 | 0.0 | |
22/08/2016 |
20.95
|
3,340 | 21.34 | 22.67 | 20.95 | 100 | 0 | 0.0 | |
19/08/2016 |
21.34
|
7,700 | 22.76 | 22.86 | 20.67 | 2,100 | 100 | 0.0 | |
18/08/2016 |
22.76
|
430 | 25.24 | 25.24 | 22.76 | 0 | 0 | 0 | |
17/08/2016 |
25.24
|
740 | 23.81 | 25.62 | 22.86 | 200 | 0 | 0.0 | |
16/08/2016 |
23.81
|
7,300 | 22.29 | 23.81 | 22.38 | 100 | 0 | 0.0 | |
15/08/2016 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
12/08/2016 |
22.29
|
1,500 | 21.43 | 22.38 | 21.91 | 200 | 0 | 0.0 | |
11/08/2016 |
21.43
|
200 | 22.38 | 22.38 | 21.43 | 200 | 0 | 0.0 | |
10/08/2016 |
22.38
|
300 | 20.95 | 22.38 | 20.95 | 300 | 0 | 0.0 | |
09/08/2016 |
20.95
|
730 | 21.24 | 21.24 | 20.48 | 0 | 0 | 0 | |
08/08/2016 |
21.24
|
400 | 21.34 | 21.34 | 21.24 | 0 | 0 | 0 | |
05/08/2016 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
04/08/2016 |
21.34
|
100 | 21.62 | 21.62 | 21.34 | 0 | 0 | 0 | |
03/08/2016 |
21.62
|
160 | 20.57 | 21.62 | 21.62 | 100 | 0 | 0.0 | |
02/08/2016 |
20.57
|
1,005 | 22.86 | 22.86 | 20.57 | 200 | 0 | 0.0 | |
01/08/2016 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
29/07/2016 |
22.86
|
700 | 22.76 | 23.15 | 21.91 | 200 | 0 | 0.0 | |
28/07/2016 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
27/07/2016 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
26/07/2016 |
22.76
|
600 | 22.76 | 22.76 | 20.95 | 100 | 0 | 0.0 | |
25/07/2016 |
22.76
|
1,200 | 23.05 | 23.05 | 20.76 | 900 | 0 | 0.0 | |
22/07/2016 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
21/07/2016 |
23.05
|
600 | 23.43 | 23.43 | 21.43 | 300 | 0 | 0.0 | |
20/07/2016 |
23.43
|
100 | 21.62 | 23.43 | 23.43 | 100 | 0 | 0.0 | |
19/07/2016 |
21.62
|
600 | 21.43 | 21.62 | 20.95 | 100 | 0 | 0.0 | |
18/07/2016 |
21.43
|
600 | 20.95 | 21.43 | 20.95 | 100 | 0 | 0.0 | |
15/07/2016 |
20.95
|
5,300 | 20.95 | 20.95 | 20.95 | 0 | 1,000 | -0.0 | |
14/07/2016 |
20.95
|
7,000 | 20.86 | 21.24 | 20.76 | 100 | 3,000 | -0.1 | |
13/07/2016 |
20.86
|
1,800 | 20.48 | 21.05 | 19.53 | 200 | 0 | 0.0 | |
12/07/2016 |
20.48
|
14,100 | 20.48 | 21.43 | 20.48 | 100 | 5,800 | -0.1 | |
11/07/2016 |
20.48
|
300 | 20.67 | 20.67 | 20.48 | 300 | 0 | 0.0 | |
08/07/2016 |
20.67
|
8,100 | 20.86 | 20.86 | 20.67 | 100 | 5,600 | -0.1 | |
07/07/2016 |
20.86
|
2,005 | 19.05 | 20.86 | 19.15 | 2,000 | 0 | 0.0 | |
06/07/2016 |
19.05
|
7,430 | 19.05 | 19.05 | 18.86 | 100 | 0 | 0.0 | |
05/07/2016 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
04/07/2016 |
19.05
|
10,000 | 18.95 | 19.05 | 19.05 | 0 | 0 | 0 | |
01/07/2016 |
18.95
|
400 | 19.05 | 19.05 | 18.95 | 400 | 0 | 0.0 | |
30/06/2016 |
19.05
|
4,500 | 19.05 | 19.15 | 19.05 | 400 | 0 | 0.0 | |
29/06/2016 |
19.05
|
4,340 | 19.05 | 19.15 | 18.29 | 300 | 500 | -0.0 | |
28/06/2016 |
19.05
|
1,000 | 19.34 | 19.34 | 18.48 | 600 | 0 | 0.0 | |
27/06/2016 |
19.34
|
2,800 | 19.05 | 19.53 | 19.05 | 300 | 0 | 0.0 | |
24/06/2016 |
19.05
|
400 | 19.05 | 19.05 | 18.29 | 100 | 0 | 0.0 | |
23/06/2016 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
22/06/2016 |
19.05
|
4,000 | 19.24 | 19.24 | 19.05 | 0 | 0 | 0 | |
21/06/2016 |
19.24
|
120 | 18.29 | 19.24 | 19.24 | 100 | 0 | 0.0 | |
20/06/2016 |
18.29
|
6,100 | 19.05 | 19.34 | 18.29 | 100 | 0 | 0.0 | |
17/06/2016 |
19.05
|
400 | 19.15 | 19.15 | 19.05 | 300 | 0 | 0.0 | |
16/06/2016 |
19.15
|
200 | 19.24 | 19.24 | 18.95 | 200 | 0 | 0.0 | |
15/06/2016 |
19.24
|
6,600 | 19.34 | 19.34 | 18.95 | 100 | 0 | 0.0 | |
14/06/2016 |
19.34
|
4,500 | 19.34 | 19.91 | 18.95 | 200 | 0 | 0.0 | |
13/06/2016 |
19.34
|
600 | 19.34 | 19.34 | 19.05 | 100 | 0 | 0.0 | |
10/06/2016 |
19.34
|
2,100 | 19.43 | 19.43 | 18.95 | 100 | 0 | 0.0 | |
09/06/2016 |
19.43
|
2,900 | 19.43 | 19.43 | 18.95 | 700 | 0 | 0.0 | |
08/06/2016 |
19.43
|
200 | 19.24 | 19.43 | 19.43 | 0 | 0 | 0 | |
07/06/2016 |
19.24
|
5,100 | 19.05 | 19.24 | 18.95 | 100 | 0 | 0.0 | |
06/06/2016 |
19.05
|
600 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
03/06/2016 |
19.05
|
4,800 | 18.95 | 19.05 | 18.86 | 100 | 0 | 0.0 | |
02/06/2016 |
18.95
|
4,100 | 19.81 | 19.81 | 18.86 | 0 | 0 | 0 | |
01/06/2016 |
19.81
|
1,090 | 20.76 | 20.76 | 18.95 | 100 | 0 | 0.0 | |
31/05/2016 |
20.76
|
2,250 | 19.34 | 20.76 | 18.95 | 900 | 0 | 0.0 | |
30/05/2016 |
19.34
|
2,700 | 19.43 | 19.43 | 18.95 | 100 | 0 | 0.0 | |
27/05/2016 |
19.43
|
1,800 | 18.95 | 19.43 | 19.05 | 100 | 0 | 0.0 | |
26/05/2016 |
18.95
|
3,100 | 19.43 | 20.86 | 18.95 | 700 | 0 | 0.0 | |
25/05/2016 |
19.43
|
1,600 | 19.15 | 21.05 | 19.05 | 500 | 0 | 0.0 | |
24/05/2016 |
19.15
|
1,300 | 19.43 | 19.43 | 18.86 | 100 | 100 | 0 | |
23/05/2016 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
20/05/2016 |
19.43
|
700 | 19.53 | 19.53 | 19.05 | 300 | 0 | 0.0 | |
19/05/2016 |
19.53
|
7,370 | 19.43 | 19.53 | 18.95 | 0 | 0 | 0 | |
18/05/2016 |
19.43
|
2,300 | 19.43 | 20.00 | 19.05 | 300 | 100 | 0.0 | |
17/05/2016 |
19.43
|
7,300 | 19.34 | 20.00 | 19.15 | 300 | 0 | 0.0 | |
16/05/2016 |
19.34
|
2,400 | 20.48 | 20.48 | 19.24 | 0 | 0 | 0 | |
13/05/2016 |
20.48
|
800 | 20.57 | 20.57 | 19.24 | 300 | 100 | 0.0 | |
12/05/2016: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1) | |||||||||
12/05/2016 |
20.57
|
2,900 | 18.81 | 20.57 | 18.48 | 300 | 900 | -0.0 | |
11/05/2016 |
18.81
|
21,922 | 19.14 | 19.14 | 18.28 | 400 | 14,700 | -0.4 | |
10/05/2016 |
19.14
|
2,700 | 18.88 | 20.46 | 18.75 | 200 | 300 | -0.0 | |
09/05/2016 |
18.88
|
1,500 | 18.81 | 19.01 | 18.88 | 500 | 0 | 0.0 | |
06/05/2016 |
18.81
|
150 | 19.08 | 19.08 | 18.81 | 100 | 0 | 0.0 | |
05/05/2016 |
19.08
|
9,700 | 18.48 | 19.08 | 18.35 | 100 | 8,400 | -0.2 | |
04/05/2016 |
18.48
|
48,100 | 18.94 | 19.14 | 18.09 | 0 | 0 | 0 |