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 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-26) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-10-03) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-06) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-17) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
20/09/2016 |
13.05
|
5,471 | 12.97 | 13.05 | 12.82 | 0 | 0 | 0 | |
19/09/2016 |
12.97
|
2,905 | 12.82 | 13.42 | 12.90 | 0 | 0 | 0 | |
16/09/2016 |
12.82
|
3,200 | 12.74 | 13.05 | 12.74 | 700 | 0 | 0.0 | |
15/09/2016 |
12.74
|
4,600 | 13.12 | 13.12 | 12.74 | 0 | 0 | 0 | |
14/09/2016 |
13.12
|
2,700 | 13.20 | 13.20 | 12.74 | 0 | 0 | 0 | |
13/09/2016 |
13.20
|
700 | 12.97 | 13.20 | 12.82 | 0 | 0 | 0 | |
12/09/2016 |
12.97
|
8,300 | 13.27 | 13.27 | 12.82 | 0 | 0 | 0 | |
09/09/2016 |
13.27
|
15,500 | 12.82 | 13.27 | 12.82 | 0 | 0 | 0 | |
08/09/2016 |
12.82
|
14,926 | 13.20 | 13.20 | 12.82 | 0 | 0 | 0 | |
07/09/2016 |
13.20
|
7,467 | 13.20 | 13.20 | 12.82 | 0 | 0 | 0 | |
06/09/2016 |
13.20
|
3,000 | 13.42 | 13.42 | 13.20 | 0 | 0 | 0 | |
05/09/2016 |
13.42
|
2,200 | 13.50 | 13.50 | 13.35 | 0 | 0 | 0 | |
01/09/2016 |
13.50
|
2,100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
31/08/2016 |
13.50
|
2,000 | 13.57 | 13.57 | 13.35 | 0 | 0 | 0 | |
30/08/2016 |
13.57
|
1,130 | 13.57 | 13.57 | 13.20 | 0 | 0 | 0 | |
29/08/2016 |
13.57
|
6,400 | 13.95 | 13.95 | 13.57 | 0 | 0 | 0 | |
26/08/2016 |
13.95
|
1,000 | 13.88 | 13.95 | 13.88 | 0 | 0 | 0 | |
25/08/2016 |
13.88
|
727 | 13.80 | 13.95 | 13.57 | 0 | 0 | 0 | |
24/08/2016 |
13.80
|
3,600 | 13.88 | 13.88 | 13.50 | 0 | 0 | 0 | |
23/08/2016 |
13.88
|
364 | 13.65 | 13.88 | 13.65 | 0 | 0 | 0 | |
22/08/2016 |
13.65
|
810 | 13.73 | 13.73 | 13.35 | 0 | 0 | 0 | |
19/08/2016 |
13.73
|
1,000 | 13.80 | 13.80 | 13.73 | 0 | 0 | 0 | |
18/08/2016 |
13.80
|
6,322 | 13.80 | 14.03 | 13.65 | 0 | 0 | 0 | |
17/08/2016 |
13.80
|
8,900 | 13.35 | 13.80 | 13.35 | 0 | 0 | 0 | |
16/08/2016 |
13.35
|
2,700 | 13.80 | 14.25 | 13.27 | 0 | 0 | 0 | |
15/08/2016 |
13.80
|
1,122 | 13.35 | 14.03 | 13.73 | 0 | 0 | 0 | |
12/08/2016 |
13.35
|
2,300 | 13.57 | 13.57 | 13.35 | 0 | 0 | 0 | |
11/08/2016 |
13.57
|
2,391 | 13.20 | 13.95 | 13.05 | 0 | 0 | 0 | |
10/08/2016 |
13.20
|
13,930 | 13.20 | 13.20 | 12.82 | 0 | 3,800 | -0.1 | |
09/08/2016 |
13.20
|
1,500 | 13.12 | 13.57 | 13.20 | 0 | 0 | 0 | |
08/08/2016 |
13.12
|
2,600 | 13.05 | 13.50 | 13.05 | 0 | 0 | 0 | |
05/08/2016 |
13.05
|
6,900 | 13.35 | 13.35 | 12.97 | 0 | 0 | 0 | |
04/08/2016 |
13.35
|
1,810 | 13.42 | 13.42 | 13.35 | 0 | 1,200 | -0.0 | |
03/08/2016 |
13.42
|
5,500 | 13.12 | 13.50 | 13.12 | 0 | 0 | 0 | |
02/08/2016 |
13.12
|
19,300 | 13.88 | 13.88 | 13.12 | 0 | 0 | 0 | |
01/08/2016 |
13.88
|
13,900 | 14.18 | 14.25 | 13.88 | 0 | 0 | 0 | |
29/07/2016 |
14.18
|
45,800 | 14.48 | 14.55 | 14.18 | 0 | 0 | 0 | |
28/07/2016 |
14.48
|
44,800 | 14.40 | 14.78 | 14.33 | 0 | 0 | 0 | |
27/07/2016 |
14.40
|
72,300 | 14.78 | 14.86 | 14.40 | 0 | 0 | 0 | |
26/07/2016 |
14.78
|
104,810 | 14.40 | 14.93 | 14.33 | 0 | 0 | 0 | |
25/07/2016 |
14.40
|
57,800 | 14.93 | 14.93 | 14.40 | 0 | 0 | 0 | |
22/07/2016 |
14.93
|
84,800 | 15.69 | 15.69 | 14.40 | 0 | 0 | 0 | |
21/07/2016 |
15.69
|
92,200 | 15.84 | 15.91 | 15.31 | 0 | 0 | 0 | |
20/07/2016 |
15.84
|
108,803 | 16.06 | 16.29 | 15.61 | 0 | 0 | 0 | |
19/07/2016 |
16.06
|
106,100 | 14.78 | 16.21 | 14.93 | 5,000 | 0 | 0.1 | |
18/07/2016 |
14.78
|
26,900 | 15.08 | 15.08 | 14.71 | 0 | 0 | 0 | |
15/07/2016 |
15.08
|
64,400 | 14.78 | 15.53 | 15.01 | 0 | 3,000 | -0.1 | |
14/07/2016 |
14.78
|
18,700 | 15.31 | 15.31 | 14.63 | 0 | 0 | 0 | |
13/07/2016 |
15.31
|
41,125 | 14.71 | 15.99 | 15.01 | 0 | 0 | 0 | |
12/07/2016 |
14.71
|
59,300 | 13.42 | 14.71 | 14.10 | 0 | 0 | 0 | |
11/07/2016 |
13.42
|
70,700 | 12.22 | 13.42 | 12.97 | 0 | 0 | 0 | |
08/07/2016 |
12.22
|
5,800 | 12.22 | 12.29 | 12.14 | 0 | 0 | 0 | |
07/07/2016 |
12.22
|
6,200 | 12.97 | 12.97 | 12.22 | 0 | 0 | 0 | |
06/07/2016 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
05/07/2016 |
12.97
|
200 | 12.90 | 13.05 | 12.97 | 0 | 0 | 0 | |
04/07/2016 |
12.90
|
5,200 | 12.82 | 13.05 | 12.82 | 0 | 0 | 0 | |
01/07/2016 |
12.82
|
3,000 | 12.22 | 12.82 | 12.82 | 0 | 0 | 0 | |
30/06/2016 |
12.22
|
200 | 12.82 | 12.82 | 12.22 | 0 | 0 | 0 | |
29/06/2016 |
12.82
|
5,500 | 12.59 | 12.82 | 12.07 | 0 | 0 | 0 | |
28/06/2016 |
12.59
|
2,600 | 12.82 | 12.82 | 12.07 | 0 | 1,500 | -0.0 | |
27/06/2016 |
12.82
|
2,200 | 13.20 | 13.20 | 11.92 | 0 | 0 | 0 | |
24/06/2016 |
13.20
|
4,300 | 12.82 | 13.20 | 11.54 | 0 | 0 | 0 | |
23/06/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
22/06/2016 |
12.82
|
2,700 | 13.20 | 13.20 | 12.82 | 2,400 | 0 | 0.0 | |
21/06/2016 |
13.20
|
11,100 | 13.50 | 13.57 | 13.20 | 300 | 0 | 0.0 | |
20/06/2016 |
13.50
|
37,100 | 12.97 | 13.57 | 13.12 | 0 | 0 | 0 | |
17/06/2016 |
12.97
|
36,800 | 11.84 | 12.97 | 12.82 | 0 | 0 | 0 | |
16/06/2016 |
11.84
|
65,300 | 10.78 | 11.84 | 11.84 | 0 | 0 | 0 | |
15/06/2016 |
10.78
|
500 | 11.69 | 11.84 | 10.78 | 0 | 0 | 0 | |
14/06/2016 |
11.69
|
2,700 | 12.29 | 12.29 | 11.61 | 0 | 0 | 0 | |
13/06/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
10/06/2016 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/06/2016 |
12.29
|
210 | 12.07 | 12.37 | 12.29 | 0 | 0 | 0 | |
08/06/2016 |
12.07
|
1,800 | 12.29 | 12.29 | 12.07 | 0 | 0 | 0 | |
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.5 (Volume + 7.50%, Ratio=0.08) | |||||||||
07/06/2016 |
12.29
|
6,300 | 11.71 | 12.37 | 11.99 | 0 | 0 | 0 | |
06/06/2016 |
11.72
|
9,300 | 11.43 | 11.72 | 11.22 | 0 | 0 | 0 | |
03/06/2016 |
11.43
|
9,200 | 11.50 | 11.50 | 11.22 | 0 | 0 | 0 | |
02/06/2016 |
11.50
|
2,500 | 11.72 | 11.86 | 11.50 | 0 | 0 | 0 | |
01/06/2016 |
11.72
|
4,300 | 11.79 | 11.79 | 11.72 | 0 | 0 | 0 | |
31/05/2016 |
11.79
|
3,100 | 11.93 | 11.93 | 11.79 | 0 | 0 | 0 | |
30/05/2016 |
11.93
|
1,600 | 11.72 | 11.93 | 11.86 | 0 | 0 | 0 | |
27/05/2016 |
11.72
|
10,000 | 11.93 | 12.07 | 11.50 | 0 | 0 | 0 | |
26/05/2016 |
11.93
|
500 | 11.50 | 11.93 | 11.50 | 0 | 0 | 0 | |
25/05/2016 |
11.50
|
35,400 | 11.50 | 11.57 | 11.50 | 0 | 0 | 0 | |
24/05/2016 |
11.50
|
13,760 | 11.36 | 11.57 | 11.36 | 0 | 0 | 0 | |
23/05/2016 |
11.36
|
5,510 | 11.36 | 12.35 | 11.36 | 0 | 0 | 0 | |
20/05/2016 |
11.36
|
29,300 | 12.07 | 12.07 | 11.36 | 0 | 0 | 0 | |
19/05/2016 |
12.07
|
9,000 | 12.35 | 12.35 | 11.72 | 0 | 0 | 0 | |
18/05/2016 |
12.35
|
6,510 | 12.42 | 12.42 | 11.72 | 0 | 0 | 0 | |
17/05/2016 |
12.42
|
4,000 | 12.28 | 12.63 | 12.42 | 0 | 0 | 0 | |
16/05/2016 |
12.28
|
8,660 | 12.14 | 12.28 | 12.00 | 0 | 0 | 0 | |
13/05/2016 |
12.14
|
22,500 | 11.50 | 12.28 | 12.00 | 0 | 0 | 0 | |
12/05/2016 |
11.50
|
7,940 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 | |
11/05/2016 |
12.70
|
14,600 | 12.63 | 12.77 | 12.70 | 0 | 0 | 0 | |
10/05/2016 |
12.63
|
40,700 | 13.12 | 13.12 | 12.56 | 0 | 0 | 0 | |
09/05/2016 |
13.12
|
22,400 | 13.12 | 13.68 | 12.84 | 0 | 0 | 0 | |
06/05/2016 |
13.12
|
31,450 | 12.77 | 13.68 | 12.91 | 0 | 0 | 0 | |
05/05/2016 |
12.77
|
110,900 | 11.65 | 12.77 | 12.28 | 0 | 0 | 0 | |
04/05/2016 |
11.65
|
48,600 | 10.59 | 11.65 | 10.45 | 0 | 400 | -0.0 |