Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2016 |
11.51
|
7,600 | 11.47 | 11.73 | 11.29 | 0 | 0 | 0 | |
19/09/2016 |
11.47
|
1,200 | 11.47 | 11.68 | 11.47 | 0 | 0 | 0 | |
16/09/2016 |
11.47
|
10,000 | 11.64 | 11.73 | 11.47 | 0 | 0 | 0 | |
15/09/2016 |
11.64
|
7,100 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 | |
14/09/2016 |
11.73
|
5,410 | 11.90 | 11.90 | 11.73 | 0 | 0 | 0 | |
13/09/2016 |
11.90
|
3,900 | 11.90 | 11.90 | 11.73 | 0 | 0 | 0 | |
12/09/2016 |
11.90
|
15,555 | 11.90 | 12.77 | 11.90 | 0 | 0 | 0 | |
09/09/2016 |
11.90
|
15,420 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 | |
08/09/2016 |
11.60
|
19,170 | 10.90 | 11.73 | 10.99 | 0 | 0 | 0 | |
07/09/2016 |
10.90
|
4,700 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 | |
06/09/2016 |
10.90
|
6,600 | 11.03 | 11.51 | 10.86 | 0 | 0 | 0 | |
05/09/2016 |
11.03
|
10,800 | 10.86 | 11.03 | 10.86 | 0 | 0 | 0 | |
01/09/2016 |
10.86
|
3,200 | 10.86 | 10.94 | 10.86 | 0 | 0 | 0 | |
31/08/2016 |
10.86
|
4,700 | 10.86 | 10.90 | 10.42 | 0 | 0 | 0 | |
30/08/2016 |
10.86
|
1,540 | 10.86 | 10.94 | 10.86 | 0 | 0 | 0 | |
29/08/2016 |
10.86
|
7,240 | 10.86 | 10.90 | 10.86 | 0 | 0 | 0 | |
26/08/2016 |
10.86
|
8,600 | 10.94 | 11.03 | 10.42 | 0 | 0 | 0 | |
25/08/2016 |
10.94
|
10,500 | 10.73 | 10.99 | 10.68 | 0 | 0 | 0 | |
24/08/2016 |
10.73
|
1,700 | 11.21 | 11.21 | 10.68 | 0 | 0 | 0 | |
23/08/2016 |
11.21
|
11,500 | 10.77 | 11.21 | 10.64 | 0 | 0 | 0 | |
22/08/2016 |
10.77
|
5,600 | 11.21 | 11.21 | 10.77 | 0 | 0 | 0 | |
19/08/2016 |
11.21
|
12,400 | 10.86 | 11.21 | 10.77 | 0 | 0 | 0 | |
18/08/2016 |
10.86
|
800 | 10.99 | 10.99 | 10.86 | 0 | 0 | 0 | |
17/08/2016 |
10.99
|
8,800 | 11.25 | 11.29 | 10.99 | 0 | 0 | 0 | |
16/08/2016 |
11.25
|
11,425 | 11.29 | 12.16 | 11.07 | 0 | 0 | 0 | |
15/08/2016 |
11.29
|
1,800 | 11.55 | 11.55 | 11.29 | 0 | 0 | 0 | |
12/08/2016 |
11.55
|
16,300 | 12.25 | 12.25 | 11.12 | 0 | 0 | 0 | |
11/08/2016 |
12.25
|
6,700 | 12.20 | 12.59 | 11.55 | 0 | 0 | 0 | |
10/08/2016 |
12.20
|
9,600 | 11.25 | 12.20 | 11.29 | 0 | 0 | 0 | |
09/08/2016 |
11.25
|
4,235 | 10.64 | 11.25 | 10.64 | 0 | 0 | 0 | |
08/08/2016 |
10.64
|
16,500 | 11.07 | 11.07 | 10.64 | 0 | 0 | 0 | |
05/08/2016 |
11.07
|
31,800 | 11.07 | 11.25 | 10.42 | 0 | 0 | 0 | |
04/08/2016 |
11.07
|
12,920 | 11.16 | 12.12 | 10.86 | 0 | 0 | 0 | |
03/08/2016 |
11.16
|
12,154 | 11.16 | 11.68 | 11.03 | 0 | 0 | 0 | |
02/08/2016 |
11.16
|
37,310 | 12.12 | 12.12 | 11.07 | 0 | 0 | 0 | |
01/08/2016 |
12.12
|
76,240 | 13.46 | 13.55 | 12.12 | 0 | 0 | 0 | |
29/07/2016 |
13.46
|
32,910 | 12.99 | 13.85 | 12.73 | 0 | 0 | 0 | |
28/07/2016 |
12.99
|
1,511 | 13.07 | 13.07 | 12.81 | 0 | 0 | 0 | |
27/07/2016 |
13.07
|
5,220 | 12.99 | 13.07 | 12.77 | 0 | 0 | 0 | |
26/07/2016 |
12.99
|
5,900 | 13.07 | 13.07 | 12.68 | 0 | 0 | 0 | |
25/07/2016 |
13.07
|
20,720 | 13.03 | 13.12 | 12.68 | 0 | 0 | 0 | |
22/07/2016 |
13.03
|
14,400 | 13.38 | 13.38 | 12.81 | 0 | 0 | 0 | |
21/07/2016 |
13.38
|
9,055 | 13.38 | 13.38 | 13.25 | 0 | 0 | 0 | |
20/07/2016 |
13.38
|
11,210 | 13.29 | 13.68 | 13.03 | 0 | 0 | 0 | |
19/07/2016 |
13.29
|
14,100 | 13.81 | 13.81 | 13.25 | 0 | 0 | 0 | |
18/07/2016 |
13.81
|
10,600 | 13.90 | 13.90 | 13.68 | 0 | 0 | 0 | |
15/07/2016 |
13.90
|
20,760 | 13.64 | 13.90 | 13.03 | 0 | 0 | 0 | |
14/07/2016 |
13.64
|
33,800 | 14.11 | 14.11 | 13.64 | 8,800 | 0 | 0.3 | |
13/07/2016 |
14.11
|
20,400 | 13.81 | 14.85 | 13.81 | 0 | 0 | 0 | |
12/07/2016 |
13.81
|
34,900 | 14.11 | 14.20 | 13.68 | 0 | 0 | 0 | |
11/07/2016 |
14.11
|
40,250 | 14.98 | 14.98 | 13.90 | 0 | 0 | 0 | |
08/07/2016 |
14.98
|
45,330 | 15.20 | 15.20 | 14.55 | 0 | 0 | 0 | |
07/07/2016 |
15.20
|
76,095 | 14.42 | 15.42 | 14.11 | 0 | 0 | 0 | |
06/07/2016 |
14.42
|
31,060 | 14.85 | 14.85 | 14.33 | 0 | 0 | 0 | |
05/07/2016 |
14.85
|
43,120 | 15.29 | 15.72 | 14.81 | 0 | 0 | 0 | |
04/07/2016 |
15.29
|
60,400 | 14.25 | 15.29 | 14.25 | 0 | 0 | 0 | |
01/07/2016 |
14.25
|
25,680 | 13.98 | 14.33 | 13.68 | 0 | 0 | 0 | |
30/06/2016 |
13.98
|
50,800 | 13.77 | 14.77 | 13.81 | 0 | 0 | 0 | |
29/06/2016 |
13.77
|
124,790 | 12.55 | 13.77 | 12.51 | 0 | 0 | 0 | |
28/06/2016 |
12.55
|
68,585 | 12.38 | 13.03 | 12.38 | 0 | 0 | 0 | |
27/06/2016 |
12.38
|
23,900 | 11.68 | 12.38 | 11.64 | 0 | 0 | 0 | |
24/06/2016 |
11.68
|
107,855 | 12.59 | 12.59 | 11.38 | 0 | 0 | 0 | |
23/06/2016 |
12.59
|
35,600 | 12.68 | 12.77 | 12.55 | 0 | 0 | 0 | |
22/06/2016 |
12.68
|
23,665 | 12.20 | 12.68 | 12.20 | 0 | 0 | 0 | |
21/06/2016 |
12.20
|
5,200 | 12.20 | 12.20 | 11.73 | 0 | 0 | 0 | |
20/06/2016 |
12.20
|
14,400 | 12.16 | 13.03 | 12.16 | 0 | 0 | 0 | |
17/06/2016 |
12.16
|
8,200 | 12.38 | 12.38 | 12.07 | 0 | 0 | 0 | |
16/06/2016 |
12.38
|
8,900 | 12.38 | 12.59 | 12.33 | 0 | 0 | 0 | |
15/06/2016 |
12.38
|
6,300 | 12.16 | 12.38 | 12.16 | 0 | 0 | 0 | |
14/06/2016 |
12.16
|
24,900 | 12.59 | 12.59 | 12.16 | 0 | 0 | 0 | |
13/06/2016 |
12.59
|
3,300 | 12.46 | 12.59 | 12.46 | 0 | 0 | 0 | |
10/06/2016 |
12.46
|
2,800 | 12.20 | 12.59 | 12.38 | 0 | 0 | 0 | |
09/06/2016 |
12.20
|
2,700 | 12.33 | 12.59 | 12.20 | 0 | 0 | 0 | |
08/06/2016 |
12.33
|
14,800 | 12.16 | 12.42 | 12.16 | 0 | 0 | 0 | |
07/06/2016 |
12.16
|
4,800 | 12.16 | 12.25 | 12.16 | 0 | 0 | 0 | |
06/06/2016 |
12.16
|
9,300 | 12.16 | 12.16 | 11.73 | 0 | 0 | 0 | |
03/06/2016 |
12.16
|
3,800 | 11.73 | 12.16 | 11.73 | 0 | 0 | 0 | |
02/06/2016 |
11.73
|
6,900 | 11.73 | 12.16 | 11.73 | 0 | 0 | 0 | |
01/06/2016 |
11.73
|
8,600 | 12.38 | 12.42 | 11.73 | 0 | 0 | 0 | |
31/05/2016 |
12.38
|
6,700 | 12.64 | 12.64 | 12.33 | 0 | 0 | 0 | |
30/05/2016 |
12.64
|
3,800 | 13.03 | 13.03 | 12.51 | 0 | 0 | 0 | |
27/05/2016 |
13.03
|
3,000 | 13.03 | 13.03 | 12.55 | 0 | 0 | 0 | |
26/05/2016 |
13.03
|
5,500 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 | |
25/05/2016 |
13.03
|
19,400 | 13.03 | 13.29 | 12.42 | 0 | 0 | 0 | |
24/05/2016 |
13.03
|
9,700 | 13.07 | 13.25 | 12.42 | 0 | 0 | 0 | |
23/05/2016 |
13.07
|
20,000 | 11.94 | 13.12 | 13.03 | 0 | 0 | 0 | |
20/05/2016 |
11.94
|
36,200 | 10.86 | 11.94 | 11.47 | 0 | 0 | 0 | |
19/05/2016 |
10.86
|
3,400 | 10.64 | 10.86 | 10.64 | 0 | 0 | 0 | |
18/05/2016 |
10.64
|
3,900 | 10.38 | 10.77 | 10.42 | 0 | 0 | 0 | |
17/05/2016 |
10.38
|
10,300 | 9.60 | 10.55 | 10.38 | 0 | 0 | 0 | |
16/05/2016 |
9.60
|
5,500 | 9.99 | 10.42 | 9.03 | 0 | 0 | 0 | |
13/05/2016 |
9.99
|
3,100 | 10.42 | 10.42 | 9.99 | 0 | 0 | 0 | |
12/05/2016 |
10.42
|
2,100 | 10.47 | 10.47 | 10.42 | 0 | 0 | 0 | |
11/05/2016 |
10.47
|
1,500 | 10.42 | 10.47 | 10.42 | 0 | 0 | 0 | |
10/05/2016 |
10.42
|
1,000 | 10.86 | 10.86 | 10.42 | 0 | 0 | 0 | |
09/05/2016 |
10.86
|
1,700 | 11.51 | 11.51 | 10.86 | 0 | 0 | 0 | |
06/05/2016 |
11.51
|
600 | 11.68 | 11.73 | 11.51 | 0 | 0 | 0 | |
05/05/2016 |
11.68
|
8,150 | 11.68 | 11.73 | 11.51 | 0 | 0 | 0 | |
04/05/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
04/05/2016 |
11.68
|
1,500 | 11.50 | 11.68 | 11.68 | 0 | 0 | 0 | |
29/04/2016 |
11.50
|
7,000 | 10.46 | 11.50 | 10.46 | 0 | 0 | 0 |