Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -0.95% | 153,485,500 | 2,904,706 | 60.0 |
19.90
21.25
20.50
|
2 tháng
(2024-09-23) |
-1.85 | -8.19% | 361,744,000 | 2,606,906 | 56.5 |
19.90
23.20
20.50
|
3 tháng
(2024-08-26) |
-4.35 | -17.33% | 602,202,300 | 6,377,206 | 139.4 |
19.90
25.10
20.50
|
6 tháng
(2024-05-27) |
-6.60 | -24.13% | 1,381,131,700 | 1,984,516 | 14.6 |
19.90
28.55
20.50
|
12 tháng
(2023-11-28) |
-3.75 | -15.31% | 3,876,401,700 | -2,201,266 | -107.7 |
19.90
33.60
20.50
|
24 tháng
(2022-12-05) |
1.45 | 7.51% | 8,809,765,800 | 9,397,402 | 19.1 |
11
33.60
20.50
|
36 tháng
(2021-12-08) |
-35.23 | -62.94% | 11,060,817,500 | 19,125,903 | 497.9 |
10.10
98.20
20.50
|
60 tháng
(2019-12-19) |
12.22 | 143.14% | 13,165,125,580 | -88,821,545 | -1,634.9 |
6.59
98.20
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2016 |
4.33
|
147,420 | 4.28 | 4.33 | 4.23 | 50 | 30,500 | -0.3 | |
30/06/2016 |
4.28
|
345,080 | 4.38 | 4.44 | 4.28 | 0 | 34,490 | -0.3 | |
29/06/2016 |
4.38
|
272,420 | 4.33 | 4.44 | 4.33 | 12,200 | 43,960 | -0.3 | |
28/06/2016 |
4.33
|
325,770 | 4.28 | 4.33 | 4.23 | 100,000 | 90,000 | 0.1 | |
27/06/2016 |
4.28
|
408,360 | 4.33 | 4.33 | 4.18 | 176,670 | 90,000 | 0.7 | |
24/06/2016 |
4.33
|
772,180 | 4.49 | 4.49 | 4.18 | 214,670 | 32,130 | 1.5 | |
23/06/2016 |
4.49
|
333,180 | 4.54 | 4.59 | 4.49 | 0 | 80,080 | -0.7 | |
22/06/2016 |
4.54
|
422,270 | 4.54 | 4.54 | 4.49 | 0 | 51,690 | -0.5 | |
21/06/2016 |
4.54
|
146,060 | 4.59 | 4.59 | 4.54 | 0 | 13,740 | -0.1 | |
20/06/2016 |
4.59
|
177,070 | 4.59 | 4.64 | 4.54 | 123,850 | 67,900 | 0.5 | |
17/06/2016 |
4.59
|
601,680 | 4.59 | 4.64 | 4.49 | 246,230 | 54,000 | 1.7 | |
16/06/2016 |
4.59
|
852,320 | 4.64 | 4.69 | 4.59 | 420,000 | 302,500 | 1.0 | |
15/06/2016 |
4.64
|
454,490 | 4.59 | 4.69 | 4.59 | 209,920 | 120,000 | 0.8 | |
14/06/2016 |
4.59
|
203,560 | 4.59 | 4.69 | 4.59 | 0 | 68,060 | -0.6 | |
13/06/2016 |
4.59
|
327,670 | 4.64 | 4.64 | 4.59 | 0 | 62,000 | -0.6 | |
10/06/2016 |
4.64
|
244,390 | 4.74 | 4.74 | 4.64 | 23,700 | 31,360 | -0.1 | |
09/06/2016 |
4.74
|
1,037,540 | 4.59 | 4.90 | 4.49 | 0 | 130,500 | -1.2 | |
08/06/2016 |
4.59
|
412,880 | 4.59 | 4.64 | 4.54 | 148,230 | 130,000 | 0.2 | |
07/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
07/06/2016 |
4.59
|
761,700 | 4.44 | 4.69 | 4.49 | 333,170 | 290,000 | 0.4 | |
06/06/2016 |
4.44
|
515,370 | 4.39 | 4.49 | 4.39 | 228,100 | 90,000 | 1.3 | |
03/06/2016 |
4.39
|
338,710 | 4.54 | 4.58 | 4.39 | 0 | 90,000 | -0.9 | |
02/06/2016 |
4.54
|
1,024,510 | 4.49 | 4.54 | 4.44 | 529,500 | 354,170 | 1.7 | |
01/06/2016 |
4.49
|
330,350 | 4.54 | 4.54 | 4.44 | 452,500 | 548,570 | -0.9 | |
31/05/2016 |
4.54
|
871,310 | 4.49 | 4.58 | 4.49 | 359,300 | 220,000 | 1.3 | |
30/05/2016 |
4.49
|
725,850 | 4.30 | 4.49 | 4.35 | 232,900 | 140,000 | 0.9 | |
27/05/2016 |
4.30
|
523,800 | 4.30 | 4.35 | 4.25 | 195,020 | 271,000 | -0.7 | |
26/05/2016 |
4.30
|
859,670 | 4.30 | 4.30 | 4.20 | 855,990 | 564,000 | 2.6 | |
25/05/2016 |
4.30
|
590,620 | 4.35 | 4.35 | 4.25 | 840,890 | 1,063,760 | -2.0 | |
24/05/2016 |
4.35
|
525,410 | 4.44 | 4.49 | 4.35 | 0 | 129,950 | -1.2 | |
23/05/2016 |
4.44
|
258,740 | 4.49 | 4.49 | 4.39 | 0 | 117,050 | -1.1 | |
20/05/2016 |
4.49
|
358,470 | 4.49 | 4.54 | 4.39 | 5,000 | 139,040 | -1.3 | |
19/05/2016 |
4.49
|
1,067,780 | 4.39 | 4.58 | 4.35 | 0 | 354,580 | -3.4 | |
18/05/2016 |
4.39
|
388,590 | 4.44 | 4.49 | 4.35 | 0 | 107,530 | -1.0 | |
17/05/2016 |
4.44
|
1,262,390 | 4.25 | 4.54 | 4.20 | 301,000 | 1,000 | 2.7 | |
16/05/2016 |
4.25
|
328,940 | 4.25 | 4.30 | 4.20 | 270,010 | 1,630 | 2.4 | |
13/05/2016 |
4.25
|
375,180 | 4.30 | 4.30 | 4.25 | 245,000 | 0 | 2.2 | |
12/05/2016 |
4.30
|
406,960 | 4.30 | 4.35 | 4.30 | 210,000 | 0 | 1.9 | |
11/05/2016 |
4.30
|
692,140 | 4.30 | 4.35 | 4.25 | 494,130 | 25,780 | 4.2 | |
10/05/2016 |
4.30
|
744,240 | 4.30 | 4.35 | 4.25 | 540,070 | 0 | 4.8 | |
09/05/2016 |
4.30
|
680,210 | 4.30 | 4.35 | 4.25 | 401,590 | 0 | 3.6 | |
06/05/2016 |
4.30
|
1,067,830 | 4.30 | 4.35 | 4.20 | 599,320 | 12,510 | 5.3 | |
05/05/2016 |
4.30
|
1,038,990 | 4.25 | 4.44 | 4.25 | 152,140 | 300 | 1.4 | |
04/05/2016 |
4.25
|
992,870 | 4.11 | 4.25 | 4.11 | 343,470 | 0 | 3.0 | |
29/04/2016 |
4.11
|
638,640 | 4.11 | 4.25 | 4.11 | 0 | 100,000 | -0.9 | |
28/04/2016 |
4.11
|
746,480 | 4.11 | 4.20 | 4.06 | 0 | 0 | 0 | |
27/04/2016 |
4.11
|
1,570,480 | 4.25 | 4.30 | 4.11 | 2,000 | 0 | 0.0 | |
26/04/2016 |
4.25
|
1,204,680 | 4.20 | 4.30 | 4.15 | 4,000 | 60,000 | -0.5 | |
25/04/2016 |
4.20
|
2,336,410 | 4.06 | 4.25 | 4.11 | 0 | 110,160 | -1.0 | |
22/04/2016 |
4.06
|
2,761,460 | 3.82 | 4.06 | 3.82 | 463,900 | 1,331,299 | -7.3 | |
21/04/2016 |
3.82
|
864,080 | 3.72 | 3.87 | 3.68 | 512,070 | 190,000 | 2.6 | |
20/04/2016 |
3.72
|
238,300 | 3.72 | 3.72 | 3.68 | 60,000 | 0 | 0.5 | |
19/04/2016 |
3.72
|
650,070 | 3.77 | 3.82 | 3.72 | 104,900 | 128,330 | -0.2 | |
15/04/2016 |
3.77
|
1,523,240 | 3.77 | 3.92 | 3.77 | 0 | 660,000 | -5.3 | |
14/04/2016 |
3.77
|
780,410 | 3.72 | 3.87 | 3.72 | 0 | 336,710 | -2.7 | |
13/04/2016 |
3.72
|
682,560 | 3.68 | 3.82 | 3.68 | 33,800 | 80,000 | -0.4 | |
12/04/2016 |
3.68
|
486,670 | 3.77 | 3.82 | 3.68 | 0 | 50,000 | -0.4 | |
11/04/2016 |
3.77
|
764,300 | 3.63 | 3.87 | 3.63 | 0 | 102,750 | -0.8 | |
08/04/2016 |
3.63
|
421,530 | 3.58 | 3.63 | 3.53 | 3,100 | 110,670 | -0.8 | |
07/04/2016 |
3.58
|
356,070 | 3.53 | 3.63 | 3.53 | 51,100 | 60,730 | -0.1 | |
06/04/2016 |
3.53
|
168,900 | 3.53 | 3.58 | 3.49 | 0 | 4,470 | -0.0 | |
05/04/2016 |
3.53
|
176,770 | 3.58 | 3.63 | 3.53 | 0 | 10,000 | -0.1 | |
04/04/2016 |
3.58
|
815,920 | 3.39 | 3.58 | 3.39 | 372,000 | 4,350 | 2.7 | |
01/04/2016 |
3.39
|
339,420 | 3.44 | 3.49 | 3.34 | 0 | 0 | 0 | |
31/03/2016 |
3.44
|
426,620 | 3.53 | 3.58 | 3.44 | 11,400 | 0 | 0.1 | |
30/03/2016 |
3.53
|
455,200 | 3.53 | 3.58 | 3.44 | 84,800 | 0 | 0.6 | |
29/03/2016 |
3.53
|
490,940 | 3.63 | 3.63 | 3.49 | 94,700 | 50,000 | 0.3 | |
28/03/2016 |
3.63
|
314,600 | 3.63 | 3.68 | 3.58 | 0 | 0 | 0 | |
25/03/2016 |
3.63
|
188,800 | 3.68 | 3.68 | 3.58 | 19,870 | 23,750 | -0.0 | |
24/03/2016 |
3.68
|
539,750 | 3.63 | 3.72 | 3.63 | 0 | 124,490 | -1.0 | |
23/03/2016 |
3.63
|
701,570 | 3.63 | 3.68 | 3.58 | 45,500 | 30,000 | 0.1 | |
22/03/2016 |
3.63
|
491,430 | 3.68 | 3.68 | 3.58 | 70,000 | 70,000 | 0 | |
21/03/2016 |
3.68
|
238,680 | 3.72 | 3.77 | 3.68 | 37,280 | 40,000 | -0.0 | |
18/03/2016 |
3.72
|
338,070 | 3.72 | 3.77 | 3.68 | 0 | 46,640 | -0.4 | |
17/03/2016 |
3.72
|
433,670 | 3.72 | 3.82 | 3.72 | 0 | 150,000 | -1.2 | |
16/03/2016 |
3.72
|
237,030 | 3.72 | 3.82 | 3.72 | 0 | 88,780 | -0.7 | |
15/03/2016 |
3.72
|
312,960 | 3.77 | 3.82 | 3.72 | 1,000 | 10,000 | -0.1 | |
14/03/2016 |
3.77
|
369,310 | 3.82 | 3.87 | 3.72 | 0 | 0 | 0 | |
11/03/2016 |
3.82
|
256,210 | 3.87 | 3.87 | 3.77 | 1,000 | 0 | 0.0 | |
10/03/2016 |
3.87
|
207,280 | 3.82 | 3.87 | 3.77 | 0 | 0 | 0 | |
09/03/2016 |
3.82
|
1,031,090 | 3.68 | 3.92 | 3.68 | 76,900 | 312,120 | -1.9 | |
08/03/2016 |
3.68
|
115,760 | 3.68 | 3.72 | 3.68 | 0 | 0 | 0 | |
07/03/2016 |
3.68
|
376,360 | 3.63 | 3.72 | 3.63 | 0 | 100 | -0.0 | |
04/03/2016 |
3.63
|
194,770 | 3.63 | 3.72 | 3.63 | 330 | 0 | 0.0 | |
03/03/2016 |
3.63
|
167,380 | 3.72 | 3.77 | 3.63 | 1,000 | 0 | 0.0 | |
02/03/2016 |
3.72
|
281,400 | 3.72 | 3.82 | 3.72 | 10,000 | 0 | 0.1 | |
01/03/2016 |
3.72
|
195,900 | 3.72 | 3.77 | 3.68 | 0 | 0 | 0 | |
29/02/2016 |
3.72
|
207,500 | 3.77 | 3.82 | 3.68 | 5,800 | 50,000 | -0.3 | |
26/02/2016 |
3.77
|
215,150 | 3.77 | 3.82 | 3.77 | 7,000 | 0 | 0.1 | |
25/02/2016 |
3.77
|
299,840 | 3.87 | 3.92 | 3.77 | 0 | 0 | 0 | |
24/02/2016 |
3.87
|
259,800 | 3.87 | 3.92 | 3.82 | 0 | 45,860 | -0.4 | |
23/02/2016 |
3.87
|
545,540 | 3.96 | 4.01 | 3.87 | 1,000 | 150,000 | -1.2 | |
22/02/2016 |
3.96
|
680,200 | 3.87 | 3.96 | 3.87 | 0 | 189,350 | -1.6 | |
19/02/2016 |
3.87
|
667,480 | 3.92 | 3.96 | 3.87 | 0 | 127,720 | -1.1 | |
18/02/2016 |
3.92
|
252,280 | 3.92 | 3.96 | 3.92 | 1,000 | 0 | 0.0 | |
17/02/2016 |
3.92
|
559,450 | 3.96 | 4.06 | 3.92 | 0 | 60,800 | -0.5 | |
16/02/2016 |
3.96
|
1,440,430 | 3.92 | 4.11 | 3.96 | 475,790 | 529,690 | -0.5 | |
15/02/2016 |
3.92
|
170,630 | 3.92 | 3.96 | 3.87 | 1,000 | 43,170 | -0.3 | |
05/02/2016 |
3.92
|
222,140 | 3.96 | 4.01 | 3.87 | 0 | 540 | -0.0 | |
04/02/2016 |
3.96
|
131,360 | 3.92 | 4.01 | 3.92 | 0 | 0 | 0 | |
03/02/2016 |
3.92
|
172,780 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |