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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2015 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
19/11/2015 |
31.73
|
300 | 33.40 | 33.40 | 31.10 | 0 | 0 | 0 | |
18/11/2015 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
17/11/2015 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
16/11/2015 |
33.40
|
440 | 33.40 | 33.40 | 31.10 | 0 | 0 | 0 | |
13/11/2015 |
33.40
|
100 | 32.13 | 33.40 | 33.40 | 0 | 0 | 0 | |
12/11/2015 |
32.13
|
1,780 | 31.33 | 32.13 | 30.86 | 0 | 0 | 0 | |
11/11/2015 |
31.33
|
650 | 30.86 | 31.33 | 30.86 | 0 | 0 | 0 | |
10/11/2015 |
30.86
|
30 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 | |
09/11/2015 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 | |
06/11/2015 |
30.86
|
750 | 28.87 | 30.86 | 30.86 | 0 | 0 | 0 | |
05/11/2015 |
28.87
|
10 | 31.02 | 31.02 | 28.87 | 0 | 0 | 0 | |
04/11/2015 |
31.02
|
150 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
03/11/2015 |
31.02
|
530 | 31.41 | 31.41 | 30.22 | 0 | 0 | 0 | |
02/11/2015 |
31.41
|
40 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
30/10/2015 |
31.41
|
30 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
29/10/2015 |
31.41
|
40 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
28/10/2015 |
31.41
|
420 | 30.94 | 31.41 | 28.79 | 0 | 0 | 0 | |
27/10/2015 |
30.94
|
350 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
26/10/2015 |
30.94
|
10 | 30.22 | 30.94 | 30.94 | 0 | 0 | 0 | |
23/10/2015 |
30.22
|
60 | 30.94 | 30.94 | 29.43 | 0 | 50 | -0.0 | |
22/10/2015 |
30.94
|
720 | 31.73 | 31.73 | 30.94 | 0 | 400 | -0.0 | |
21/10/2015 |
31.73
|
340 | 31.02 | 31.73 | 30.22 | 0 | 200 | -0.0 | |
20/10/2015 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
19/10/2015 |
31.02
|
110 | 31.02 | 31.02 | 28.87 | 0 | 40 | -0.0 | |
16/10/2015 |
31.02
|
3,310 | 32.53 | 32.53 | 30.30 | 0 | 310 | -0.0 | |
15/10/2015 |
32.53
|
300 | 31.41 | 32.53 | 32.53 | 0 | 200 | -0.0 | |
14/10/2015 |
31.41
|
510 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
13/10/2015 |
31.41
|
190 | 32.77 | 32.77 | 30.62 | 0 | 0 | 0 | |
12/10/2015 |
32.77
|
100 | 33.80 | 33.80 | 32.77 | 0 | 0 | 0 | |
09/10/2015 |
33.80
|
310 | 34.60 | 34.60 | 33.40 | 0 | 0 | 0 | |
08/10/2015 |
34.60
|
1,100 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
07/10/2015 |
34.60
|
2,510 | 32.45 | 34.60 | 30.22 | 0 | 10 | -0.0 | |
06/10/2015 |
32.45
|
100 | 34.83 | 34.83 | 32.45 | 0 | 0 | 0 | |
05/10/2015 |
34.83
|
2,490 | 32.61 | 34.83 | 31.81 | 0 | 980 | -0.0 | |
02/10/2015 |
32.61
|
310 | 34.99 | 34.99 | 32.61 | 0 | 20 | -0.0 | |
01/10/2015 |
34.99
|
510 | 34.99 | 34.99 | 34.99 | 0 | 320 | -0.0 | |
30/09/2015 |
34.99
|
1,090 | 35.63 | 35.63 | 33.40 | 0 | 500 | -0.0 | |
29/09/2015 |
35.63
|
1,190 | 35.63 | 35.63 | 34.20 | 0 | 890 | -0.0 | |
28/09/2015 |
35.63
|
790 | 35.63 | 35.63 | 33.24 | 0 | 700 | -0.0 | |
25/09/2015 |
35.63
|
30 | 36.58 | 36.58 | 35.63 | 0 | 30 | -0.0 | |
24/09/2015 |
36.58
|
210 | 35.79 | 36.58 | 36.58 | 0 | 90 | -0.0 | |
23/09/2015 |
35.79
|
410 | 34.20 | 35.79 | 35.79 | 0 | 0 | 0 | |
22/09/2015 |
34.20
|
40 | 35.39 | 35.39 | 34.20 | 0 | 0 | 0 | |
21/09/2015 |
35.39
|
10 | 35.39 | 35.39 | 35.39 | 0 | 0 | 0 | |
18/09/2015 |
35.39
|
0 | 35.39 | 35.39 | 35.39 | 0 | 0 | 0 | |
17/09/2015 |
35.39
|
10 | 35.79 | 35.79 | 35.39 | 0 | 10 | -0.0 | |
16/09/2015 |
35.79
|
40 | 35.79 | 35.79 | 35.79 | 20 | 0 | 0.0 | |
15/09/2015 |
35.79
|
10 | 35.95 | 35.95 | 35.79 | 0 | 0 | 0 | |
14/09/2015 |
35.95
|
10 | 36.19 | 36.19 | 35.95 | 0 | 0 | 0 | |
11/09/2015 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
10/09/2015 |
36.19
|
10 | 36.50 | 36.50 | 36.19 | 0 | 0 | 0 | |
09/09/2015 |
36.50
|
160 | 36.50 | 36.50 | 33.96 | 0 | 0 | 0 | |
08/09/2015 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
07/09/2015 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
04/09/2015 |
36.50
|
100 | 36.58 | 36.58 | 36.50 | 0 | 0 | 0 | |
03/09/2015 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
01/09/2015 |
36.58
|
260 | 35.79 | 36.58 | 33.32 | 0 | 0 | 0 | |
31/08/2015 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
28/08/2015 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
27/08/2015 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
26/08/2015 |
35.79
|
510 | 33.48 | 35.79 | 31.18 | 0 | 0 | 0 | |
25/08/2015 |
33.48
|
840 | 31.33 | 33.48 | 29.19 | 0 | 0 | 0 | |
24/08/2015 |
31.33
|
420 | 31.33 | 31.33 | 29.19 | 0 | 0 | 0 | |
21/08/2015 |
31.33
|
350 | 29.35 | 31.33 | 31.33 | 0 | 0 | 0 | |
20/08/2015 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
19/08/2015 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
18/08/2015 |
29.35
|
180 | 27.76 | 29.35 | 25.85 | 0 | 0 | 0 | |
17/08/2015 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
14/08/2015 |
27.76
|
420 | 26.13 | 27.76 | 26.17 | 0 | 400 | -0.0 | |
13/08/2015 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
12/08/2015 |
26.13
|
1,000 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
11/08/2015 |
26.13
|
1,050 | 26.13 | 26.13 | 25.56 | 0 | 0 | 0 | |
10/08/2015 |
26.13
|
210 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
07/08/2015 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
06/08/2015 |
26.13
|
310 | 26.13 | 26.13 | 26.13 | 0 | 10 | -0.0 | |
05/08/2015 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
04/08/2015 |
26.13
|
10 | 26.13 | 26.13 | 26.13 | 0 | 10 | -0.0 | |
03/08/2015 |
26.13
|
760 | 26.13 | 26.13 | 26.13 | 760 | 0 | 0.0 | |
31/07/2015 |
26.13
|
160 | 25.79 | 26.13 | 26.13 | 0 | 0 | 0 | |
30/07/2015 |
25.79
|
450 | 25.85 | 25.85 | 25.56 | 0 | 0 | 0 | |
29/07/2015 |
25.85
|
210 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
28/07/2015 |
25.85
|
330 | 24.20 | 25.85 | 25.85 | 0 | 0 | 0 | |
27/07/2015 |
24.20
|
100 | 26.02 | 26.02 | 24.20 | 0 | 0 | 0 | |
24/07/2015 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
23/07/2015 |
26.02
|
1,110 | 26.36 | 26.36 | 24.54 | 0 | 0 | 0 | |
22/07/2015 |
26.36
|
1,330 | 26.53 | 26.53 | 24.71 | 0 | 0 | 0 | |
21/07/2015 |
26.53
|
130 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
20/07/2015 |
26.53
|
120 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
17/07/2015 |
26.53
|
210 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
16/07/2015 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
15/07/2015 |
26.53
|
120 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
14/07/2015 |
26.53
|
1,210 | 26.70 | 26.70 | 24.88 | 0 | 0 | 0 | |
13/07/2015 |
26.70
|
210 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
10/07/2015 |
26.70
|
300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
09/07/2015 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
08/07/2015 |
26.70
|
1,200 | 26.70 | 26.70 | 24.88 | 0 | 0 | 0 | |
07/07/2015 |
26.70
|
1,500 | 26.98 | 26.98 | 25.11 | 0 | 30 | -0.0 | |
06/07/2015 |
26.98
|
630 | 26.70 | 26.98 | 24.88 | 0 | 100 | -0.0 | |
03/07/2015 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |