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) |
-1.49 | -2.70% | 5,948,400 | -2,111,200 | 7.7 |
52.20
55.88
53.90
|
2 tháng
(2024-07-22) |
0.18 | 0.33% | 9,659,700 | -4,027,989 | -94.8 |
49.06
55.88
53.90
|
3 tháng
(2024-06-24) |
3.02 | 5.95% | 12,099,500 | -3,733,689 | -80.0 |
49.06
55.88
53.90
|
6 tháng
(2024-03-25) |
4.89 | 9.98% | 16,389,600 | -2,753,369 | -29.7 |
46.11
55.88
53.90
|
12 tháng
(2023-09-26) |
0.96 | 1.82% | 25,098,700 | -3,376,444 | -57.8 |
44.88
55.88
53.90
|
24 tháng
(2022-10-03) |
6.70 | 14.19% | 57,283,200 | 1,339,802 | 196.8 |
34.57
60.01
53.90
|
36 tháng
(2021-10-06) |
16.38 | 43.64% | 93,422,300 | -4,305,542 | -120.7 |
34.57
64.67
53.90
|
60 tháng
(2019-10-17) |
14.79 | 37.83% | 142,595,170 | -11,119,333 | -333.3 |
21.26
64.67
53.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
25.38
|
1,680 | 25.96 | 25.96 | 25.38 | 0 | 800 | -0.1 | |
26/04/2016 |
25.96
|
2,260 | 25.57 | 25.96 | 25.18 | 60,280 | 560 | 3.9 | |
25/04/2016 |
25.57
|
1,400 | 25.76 | 25.76 | 25.18 | 160 | 1,110 | -0.1 | |
22/04/2016 |
25.76
|
40 | 25.76 | 25.76 | 25.76 | 40 | 10 | 0.0 | |
21/04/2016 |
25.76
|
2,950 | 25.76 | 26.15 | 25.38 | 0 | 1,110 | -0.1 | |
20/04/2016 |
25.76
|
61,010 | 25.18 | 25.76 | 25.18 | 0 | 400 | -0.0 | |
19/04/2016 |
25.18
|
1,310 | 24.99 | 26.15 | 24.99 | 10 | 20 | -0.0 | |
15/04/2016 |
24.99
|
1,060 | 25.57 | 25.57 | 24.99 | 310 | 0 | 0.0 | |
14/04/2016 |
25.57
|
120 | 25.76 | 25.76 | 25.57 | 0 | 70 | -0.0 | |
13/04/2016 |
25.76
|
1,080 | 25.96 | 26.34 | 24.99 | 300 | 700 | -0.0 | |
12/04/2016 |
25.96
|
6,300 | 26.15 | 26.34 | 24.99 | 830 | 3,710 | -0.2 | |
11/04/2016 |
26.15
|
2,040 | 26.34 | 26.73 | 25.76 | 670 | 0 | 0.0 | |
08/04/2016 |
26.34
|
1,370 | 26.15 | 26.34 | 25.96 | 1,070 | 0 | 0.1 | |
07/04/2016 |
26.15
|
50 | 26.15 | 26.15 | 25.57 | 65,030 | 65,020 | 0.0 | |
06/04/2016 |
26.15
|
8,420 | 26.15 | 26.54 | 25.57 | 5,390 | 5,250 | 0.0 | |
05/04/2016 |
26.15
|
50 | 26.15 | 26.15 | 26.15 | 50 | 0 | 0.0 | |
04/04/2016 |
26.15
|
30 | 25.57 | 26.15 | 25.96 | 30 | 0 | 0.0 | |
01/04/2016 |
25.57
|
320 | 26.15 | 26.15 | 25.57 | 320 | 0 | 0.0 | |
31/03/2016 |
26.15
|
410 | 25.76 | 26.15 | 25.96 | 10 | 0 | 0.0 | |
30/03/2016 |
25.76
|
330 | 25.18 | 25.76 | 25.76 | 10 | 0 | 0.0 | |
29/03/2016 |
25.18
|
30 | 25.38 | 26.34 | 25.18 | 10 | 0 | 0.0 | |
28/03/2016 |
25.38
|
3,790 | 25.96 | 26.54 | 25.18 | 10 | 3,070 | -0.2 | |
25/03/2016 |
25.96
|
10 | 26.15 | 26.15 | 25.96 | 0 | 0 | 0 | |
24/03/2016 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
23/03/2016 |
26.15
|
2,560 | 26.15 | 26.15 | 25.18 | 35,680 | 35,000 | 0.0 | |
22/03/2016 |
26.15
|
30 | 26.34 | 26.34 | 25.38 | 30 | 0 | 0.0 | |
21/03/2016 |
26.34
|
100 | 26.73 | 26.73 | 26.34 | 0 | 0 | 0 | |
18/03/2016 |
26.73
|
910 | 25.57 | 26.73 | 25.38 | 710 | 680 | 0.0 | |
17/03/2016 |
25.57
|
5,920 | 24.79 | 25.96 | 24.79 | 5,530 | 5,910 | -0.0 | |
16/03/2016 |
24.79
|
1,990 | 24.79 | 24.99 | 24.60 | 200 | 1,290 | -0.1 | |
15/03/2016 |
24.79
|
2,460 | 25.18 | 25.18 | 24.60 | 0 | 360 | -0.0 | |
14/03/2016 |
25.18
|
3,860 | 26.34 | 26.34 | 25.18 | 800 | 1,610 | -0.1 | |
11/03/2016 |
26.34
|
3,300 | 26.73 | 26.73 | 25.38 | 410 | 1,800 | -0.1 | |
10/03/2016 |
26.73
|
70 | 26.93 | 26.93 | 25.96 | 10 | 10 | 0 | |
09/03/2016 |
26.93
|
1,150 | 25.38 | 27.12 | 25.76 | 1,010 | 300 | 0.0 | |
08/03/2016 |
25.38
|
3,840 | 26.93 | 27.51 | 25.18 | 360 | 3,000 | -0.2 | |
07/03/2016 |
26.93
|
2,370 | 26.73 | 27.12 | 25.18 | 10 | 1,300 | -0.1 | |
04/03/2016 |
26.73
|
950 | 26.73 | 27.89 | 26.73 | 80 | 410 | -0.0 | |
03/03/2016 |
26.73
|
2,200 | 28.28 | 28.28 | 26.34 | 0 | 860 | -0.1 | |
02/03/2016 |
28.28
|
4,010 | 27.89 | 28.28 | 25.96 | 310 | 4,000 | -0.3 | |
01/03/2016 |
27.89
|
2,010 | 27.89 | 27.89 | 27.51 | 1,000 | 2,000 | -0.1 | |
29/02/2016 |
27.89
|
3,740 | 27.89 | 29.06 | 25.96 | 540 | 3,700 | -0.2 | |
26/02/2016 |
27.89
|
1,270 | 28.09 | 28.28 | 27.89 | 10 | 1,160 | -0.1 | |
25/02/2016 |
28.09
|
280 | 29.06 | 29.06 | 28.09 | 0 | 180 | -0.0 | |
24/02/2016 |
29.06
|
3,040 | 29.06 | 29.06 | 29.06 | 2,500 | 500 | 0.2 | |
23/02/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
23/02/2016 |
29.06
|
2,610 | 29.20 | 30.99 | 28.86 | 680 | 2,230 | -0.1 | |
22/02/2016 |
29.21
|
1,080 | 28.31 | 29.21 | 28.61 | 0 | 1,030 | -0.1 | |
19/02/2016 |
28.31
|
2,750 | 28.61 | 28.61 | 28.01 | 2,070 | 1,050 | 0.1 | |
18/02/2016 |
28.61
|
5,480 | 28.91 | 30.70 | 28.46 | 3,700 | 2,180 | 0.2 | |
17/02/2016 |
28.91
|
10 | 28.01 | 28.91 | 28.91 | 10 | 0 | 0.0 | |
16/02/2016 |
28.01
|
10,920 | 28.91 | 30.70 | 26.97 | 4,560 | 9,860 | -0.5 | |
15/02/2016 |
28.91
|
1,800 | 27.12 | 28.91 | 26.97 | 1,800 | 610 | 0.1 | |
05/02/2016 |
27.12
|
20 | 27.12 | 27.12 | 25.93 | 10 | 0 | 0.0 | |
04/02/2016 |
27.12
|
350 | 27.12 | 27.12 | 26.52 | 150 | 0 | 0.0 | |
03/02/2016 |
27.12
|
2,160 | 27.72 | 27.72 | 25.93 | 2,010 | 1,300 | 0.1 | |
02/02/2016 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
01/02/2016 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
29/01/2016 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
28/01/2016 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
27/01/2016 |
27.72
|
150 | 26.67 | 27.72 | 26.82 | 150 | 0 | 0.0 | |
26/01/2016 |
26.67
|
80 | 26.23 | 26.67 | 26.67 | 50 | 0 | 0.0 | |
25/01/2016 |
26.23
|
190 | 26.37 | 26.37 | 26.23 | 190 | 0 | 0.0 | |
22/01/2016 |
26.37
|
30 | 25.03 | 26.37 | 26.37 | 30 | 0 | 0.0 | |
21/01/2016 |
25.03
|
20 | 26.82 | 26.82 | 25.03 | 0 | 0 | 0 | |
20/01/2016 |
26.82
|
10 | 26.82 | 26.82 | 26.82 | 10 | 0 | 0.0 | |
19/01/2016 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
18/01/2016 |
26.82
|
5,430 | 26.37 | 26.82 | 24.74 | 5,400 | 0 | 0.4 | |
15/01/2016 |
26.37
|
30 | 25.33 | 26.67 | 26.37 | 20 | 0 | 0.0 | |
14/01/2016 |
25.33
|
1,700 | 26.52 | 26.52 | 25.33 | 1,700 | 0 | 0.1 | |
13/01/2016 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
12/01/2016 |
26.52
|
140 | 25.33 | 26.52 | 25.33 | 140 | 0 | 0.0 | |
11/01/2016 |
25.33
|
11,030 | 26.37 | 26.37 | 24.74 | 11,000 | 30 | 0.9 | |
08/01/2016 |
26.37
|
70 | 26.52 | 26.82 | 25.93 | 60 | 0 | 0.0 | |
07/01/2016 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
06/01/2016 |
26.52
|
640 | 25.78 | 26.52 | 25.48 | 590 | 0 | 0.1 | |
05/01/2016 |
25.78
|
30 | 25.33 | 25.78 | 25.78 | 0 | 0 | 0 | |
04/01/2016 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
31/12/2015 |
25.33
|
270 | 24.14 | 25.33 | 25.03 | 240 | 0 | 0.0 | |
30/12/2015 |
24.14
|
11,780 | 25.93 | 25.93 | 24.14 | 0 | 11,780 | -1.0 | |
29/12/2015 |
25.93
|
380 | 24.74 | 25.93 | 24.44 | 370 | 0 | 0.0 | |
28/12/2015 |
24.74
|
950 | 25.03 | 26.52 | 24.44 | 20,090 | 20,000 | 0.0 | |
25/12/2015 |
25.03
|
30 | 25.03 | 25.03 | 25.03 | 30 | 0 | 0.0 | |
24/12/2015 |
25.03
|
110 | 25.33 | 26.97 | 24.14 | 90 | 0 | 0.0 | |
23/12/2015 |
25.33
|
250 | 24.74 | 26.23 | 23.99 | 220 | 0 | 0.0 | |
22/12/2015 |
24.74
|
170 | 25.33 | 25.33 | 23.84 | 40 | 0 | 0.0 | |
21/12/2015 |
25.33
|
380 | 23.84 | 25.33 | 23.54 | 60 | 310 | -0.0 | |
18/12/2015 |
23.84
|
840 | 23.84 | 23.84 | 23.84 | 0 | 560 | -0.0 | |
17/12/2015 |
23.84
|
320 | 23.84 | 23.99 | 23.84 | 0 | 0 | 0 | |
16/12/2015 |
23.84
|
290 | 23.84 | 23.84 | 23.69 | 150 | 0 | 0.0 | |
15/12/2015 |
23.84
|
690 | 23.69 | 23.84 | 23.69 | 0 | 0 | 0 | |
14/12/2015 |
23.69
|
160 | 23.84 | 23.84 | 23.69 | 0 | 0 | 0 | |
11/12/2015 |
23.84
|
2,400 | 23.54 | 23.84 | 23.25 | 30 | 0 | 0.0 | |
10/12/2015 |
23.54
|
150 | 23.54 | 24.14 | 23.54 | 10 | 0 | 0.0 | |
09/12/2015 |
23.54
|
2,250 | 23.84 | 24.29 | 22.35 | 20 | 130 | -0.0 | |
08/12/2015 |
23.84
|
530 | 24.14 | 24.14 | 23.84 | 0 | 0 | 0 | |
07/12/2015 |
24.14
|
920 | 25.03 | 25.03 | 24.14 | 0 | 0 | 0 | |
04/12/2015 |
25.03
|
10 | 24.59 | 25.03 | 25.03 | 10 | 0 | 0.0 | |
03/12/2015 |
24.59
|
430 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
02/12/2015 |
24.59
|
100 | 25.33 | 25.33 | 24.59 | 0 | 0 | 0 | |
01/12/2015 |
25.33
|
200 | 25.33 | 25.33 | 25.33 | 200 | 0 | 0.0 |