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 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
35.64
|
16,970 | 36.33 | 36.33 | 35.64 | 0 | 0 | 0 | |
20/09/2016 |
36.33
|
9,850 | 36.38 | 36.38 | 35.76 | 100 | 0 | 0.0 | |
19/09/2016 |
36.38
|
17,300 | 36.38 | 36.50 | 34.50 | 0 | 0 | 0 | |
16/09/2016 |
36.38
|
5,400 | 36.38 | 37.01 | 36.38 | 200 | 0 | 0.0 | |
15/09/2016 |
36.38
|
9,662 | 36.50 | 36.56 | 36.10 | 0 | 0 | 0 | |
14/09/2016 |
36.50
|
8,900 | 37.01 | 37.01 | 36.10 | 0 | 0 | 0 | |
13/09/2016 |
37.01
|
13,140 | 37.30 | 37.30 | 35.93 | 0 | 0 | 0 | |
12/09/2016 |
37.30
|
7,530 | 37.47 | 37.47 | 36.04 | 0 | 0 | 0 | |
09/09/2016 |
37.47
|
41,600 | 36.50 | 37.64 | 36.50 | 0 | 0 | 0 | |
08/09/2016 |
36.50
|
66,050 | 34.67 | 36.73 | 34.67 | 0 | 800 | -0.1 | |
07/09/2016 |
34.67
|
12,920 | 34.67 | 34.67 | 34.22 | 600 | 0 | 0.0 | |
06/09/2016 |
34.67
|
18,630 | 34.73 | 34.73 | 33.99 | 0 | 0 | 0 | |
05/09/2016 |
34.73
|
18,700 | 34.45 | 34.79 | 33.99 | 0 | 300 | -0.0 | |
01/09/2016 |
34.45
|
55,300 | 34.50 | 34.50 | 32.51 | 0 | 0 | 0 | |
31/08/2016 |
34.50
|
16,600 | 34.79 | 34.79 | 34.22 | 0 | 0 | 0 | |
30/08/2016 |
34.79
|
6,400 | 34.85 | 34.85 | 34.22 | 300 | 0 | 0.0 | |
29/08/2016 |
34.85
|
13,600 | 34.96 | 35.36 | 34.50 | 0 | 0 | 0 | |
26/08/2016 |
34.96
|
16,700 | 35.02 | 35.02 | 34.27 | 700 | 0 | 0.0 | |
25/08/2016 |
35.02
|
8,400 | 35.02 | 35.02 | 34.33 | 0 | 0 | 0 | |
24/08/2016 |
35.02
|
16,300 | 35.30 | 35.30 | 34.79 | 0 | 0 | 0 | |
23/08/2016 |
35.30
|
63,858 | 33.82 | 35.30 | 33.88 | 0 | 0 | 0 | |
22/08/2016 |
33.82
|
100 | 33.76 | 33.82 | 33.82 | 0 | 0 | 0 | |
19/08/2016 |
33.76
|
35,310 | 33.59 | 33.76 | 33.08 | 0 | 0 | 0 | |
18/08/2016 |
33.59
|
16,600 | 33.65 | 33.76 | 33.25 | 500 | 0 | 0.0 | |
17/08/2016 |
33.65
|
18,800 | 33.59 | 33.65 | 33.08 | 0 | 0 | 0 | |
16/08/2016 |
33.59
|
37,600 | 33.59 | 34.16 | 33.36 | 0 | 0 | 0 | |
15/08/2016 |
33.59
|
9,200 | 33.65 | 33.65 | 32.79 | 0 | 0 | 0 | |
12/08/2016 |
33.65
|
5,842 | 33.88 | 33.88 | 33.13 | 0 | 0 | 0 | |
11/08/2016 |
33.88
|
18,052 | 33.59 | 33.93 | 33.36 | 0 | 0 | 0 | |
10/08/2016 |
33.59
|
55,000 | 32.45 | 34.10 | 32.45 | 0 | 0 | 0 | |
09/08/2016 |
32.45
|
9,742 | 32.51 | 32.51 | 31.94 | 0 | 0 | 0 | |
08/08/2016 |
32.51
|
10,600 | 32.51 | 32.51 | 31.65 | 0 | 0 | 0 | |
05/08/2016 |
32.51
|
10,800 | 32.51 | 32.51 | 31.94 | 0 | 0 | 0 | |
04/08/2016 |
32.51
|
27,400 | 32.34 | 32.79 | 31.77 | 0 | 0 | 0 | |
03/08/2016 |
32.34
|
25,000 | 32.91 | 32.91 | 31.65 | 0 | 0 | 0 | |
02/08/2016 |
32.91
|
5,800 | 33.48 | 33.48 | 31.94 | 0 | 0 | 0 | |
01/08/2016 |
33.48
|
28,600 | 33.65 | 33.65 | 32.28 | 0 | 0 | 0 | |
29/07/2016 |
33.65
|
47,840 | 32.51 | 34.22 | 32.39 | 0 | 0 | 0 | |
28/07/2016 |
32.51
|
9,000 | 31.59 | 32.51 | 31.37 | 0 | 0 | 0 | |
27/07/2016 |
31.59
|
23,900 | 30.51 | 32.51 | 29.94 | 0 | 0 | 0 | |
26/07/2016 |
30.51
|
3,420 | 30.51 | 30.51 | 29.66 | 0 | 0 | 0 | |
25/07/2016 |
30.51
|
29,220 | 31.31 | 31.31 | 29.66 | 300 | 0 | 0.0 | |
22/07/2016 |
31.31
|
75,400 | 32.56 | 32.56 | 29.66 | 0 | 0 | 0 | |
21/07/2016 |
32.56
|
52,246 | 33.65 | 34.10 | 32.51 | 0 | 0 | 0 | |
20/07/2016 |
33.65
|
48,710 | 33.65 | 33.65 | 31.94 | 0 | 0 | 0 | |
19/07/2016 |
33.65
|
14,400 | 33.65 | 33.65 | 32.51 | 8,600 | 0 | 0.5 | |
18/07/2016 |
33.65
|
13,550 | 31.94 | 33.93 | 31.65 | 0 | 0 | 0 | |
15/07/2016 |
31.94
|
44,000 | 33.76 | 33.76 | 30.80 | 0 | 0 | 0 | |
14/07/2016 |
33.76
|
27,750 | 34.79 | 35.07 | 33.76 | 2,000 | 0 | 0.1 | |
13/07/2016 |
34.79
|
52,140 | 35.81 | 35.81 | 34.79 | 0 | 0 | 0 | |
12/07/2016 |
35.81
|
49,600 | 36.16 | 36.16 | 35.07 | 0 | 0 | 0 | |
11/07/2016 |
36.16
|
68,941 | 37.07 | 37.07 | 34.79 | 0 | 0 | 0 | |
08/07/2016 |
37.07
|
22,609 | 37.92 | 38.10 | 36.84 | 100 | 0 | 0.0 | |
07/07/2016 |
37.92
|
33,760 | 37.64 | 38.15 | 37.24 | 60 | 0 | 0.0 | |
06/07/2016 |
37.64
|
42,300 | 37.24 | 37.64 | 36.16 | 0 | 0 | 0 | |
05/07/2016 |
37.24
|
56,360 | 38.50 | 38.67 | 37.07 | 0 | 0 | 0 | |
04/07/2016 |
38.50
|
44,110 | 37.64 | 38.78 | 37.64 | 1,400 | 0 | 0.1 | |
01/07/2016 |
37.64
|
20,771 | 37.07 | 37.64 | 37.07 | 0 | 1,849 | -0.1 | |
30/06/2016 |
37.07
|
77,300 | 36.61 | 38.21 | 36.61 | 0 | 1,200 | -0.1 | |
29/06/2016 |
36.61
|
111,120 | 35.24 | 38.72 | 34.90 | 800 | 6,000 | -0.3 | |
28/06/2016 |
35.24
|
24,110 | 35.59 | 35.59 | 33.99 | 0 | 3,000 | -0.2 | |
27/06/2016 |
35.59
|
28,400 | 35.64 | 35.64 | 33.99 | 0 | 3,000 | -0.2 | |
24/06/2016 |
35.64
|
97,038 | 35.64 | 35.64 | 32.11 | 1,200 | 0 | 0.1 | |
23/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
23/06/2016 |
35.64
|
89,380 | 34.22 | 37.64 | 35.36 | 0 | 0 | 0 | |
22/06/2016 |
34.22
|
80,020 | 33.78 | 35.01 | 33.78 | 0 | 0 | 0 | |
21/06/2016 |
33.78
|
34,249 | 33.47 | 34.44 | 33.52 | 0 | 0 | 0 | |
20/06/2016 |
33.47
|
74,421 | 32.90 | 34.22 | 32.90 | 0 | 0 | 0 | |
17/06/2016 |
32.90
|
28,920 | 32.51 | 33.34 | 32.51 | 800 | 0 | 0.1 | |
16/06/2016 |
32.51
|
67,928 | 33.30 | 34.22 | 32.51 | 0 | 0 | 0 | |
15/06/2016 |
33.30
|
83,359 | 31.89 | 35.05 | 32.46 | 0 | 0 | 0 | |
14/06/2016 |
31.89
|
14,892 | 31.80 | 31.98 | 31.59 | 0 | 0 | 0 | |
13/06/2016 |
31.80
|
26,424 | 32.02 | 32.24 | 31.59 | 0 | 0 | 0 | |
10/06/2016 |
32.02
|
29,400 | 32.11 | 32.90 | 31.85 | 0 | 0 | 0 | |
09/06/2016 |
32.11
|
33,439 | 31.37 | 32.11 | 31.37 | 0 | 1,000 | -0.1 | |
08/06/2016 |
31.37
|
50,766 | 29.96 | 31.59 | 30.27 | 0 | 1,000 | -0.1 | |
07/06/2016 |
29.96
|
22,200 | 29.00 | 29.96 | 28.95 | 0 | 1,000 | -0.1 | |
06/06/2016 |
29.00
|
200 | 29.66 | 29.66 | 29.00 | 0 | 0 | 0 | |
03/06/2016 |
29.66
|
3,800 | 29.74 | 29.74 | 29.04 | 0 | 0 | 0 | |
02/06/2016 |
29.74
|
15,014 | 28.95 | 29.74 | 28.69 | 2,700 | 0 | 0.2 | |
01/06/2016 |
28.95
|
11,600 | 29.83 | 29.83 | 28.95 | 0 | 0 | 0 | |
31/05/2016 |
29.83
|
1,670 | 29.17 | 29.83 | 28.82 | 0 | 0 | 0 | |
30/05/2016 |
29.17
|
3,700 | 30.18 | 30.18 | 29.00 | 0 | 0 | 0 | |
27/05/2016 |
30.18
|
7,600 | 28.95 | 30.18 | 28.95 | 0 | 0 | 0 | |
26/05/2016 |
28.95
|
16,600 | 29.61 | 29.61 | 28.95 | 0 | 0 | 0 | |
25/05/2016 |
29.61
|
10,200 | 30.31 | 30.31 | 29.61 | 1,600 | 0 | 0.1 | |
24/05/2016 |
30.31
|
7,000 | 30.36 | 30.49 | 30.27 | 0 | 0 | 0 | |
23/05/2016 |
30.36
|
45,009 | 29.39 | 30.66 | 29.39 | 0 | 8,200 | -0.6 | |
20/05/2016 |
29.39
|
21,902 | 28.03 | 29.39 | 27.77 | 0 | 1,800 | -0.1 | |
19/05/2016 |
28.03
|
9,800 | 28.08 | 28.51 | 27.68 | 1,500 | 0 | 0.1 | |
18/05/2016 |
28.08
|
13,500 | 28.08 | 28.08 | 27.20 | 0 | 0 | 0 | |
17/05/2016 |
28.08
|
14,692 | 27.99 | 28.08 | 27.64 | 0 | 0 | 0 | |
16/05/2016 |
27.99
|
9,225 | 28.03 | 28.51 | 27.51 | 0 | 500 | -0.0 | |
13/05/2016 |
28.03
|
34,000 | 28.51 | 28.51 | 27.94 | 0 | 0 | 0 | |
12/05/2016 |
28.51
|
19,649 | 29.09 | 29.09 | 28.51 | 0 | 0 | 0 | |
11/05/2016 |
29.09
|
38,000 | 29.17 | 29.17 | 28.51 | 0 | 0 | 0 | |
10/05/2016 |
29.17
|
5,910 | 29.39 | 29.83 | 28.51 | 0 | 1,000 | -0.1 | |
09/05/2016 |
29.39
|
20,976 | 28.51 | 29.39 | 28.51 | 1,000 | 7,100 | -0.4 | |
06/05/2016 |
28.51
|
141,150 | 29.61 | 29.61 | 28.30 | 0 | 29,400 | -1.9 | |
05/05/2016 |
29.61
|
76,400 | 30.27 | 30.27 | 28.51 | 0 | 36,300 | -2.4 | |
04/05/2016 |
30.27
|
36,604 | 31.15 | 31.15 | 28.60 | 0 | 2,000 | -0.1 |