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) |
0.45 | 1.08% | 72,160,700 | -3,521,140 | -152.8 |
41.55
45.10
42.30
|
2 tháng
(2024-07-22) |
1.55 | 3.80% | 123,512,900 | -29,447,348 | -1,245.7 |
40.60
45.10
42.30
|
3 tháng
(2024-06-24) |
1.20 | 2.92% | 161,580,900 | -38,568,970 | -1,619.4 |
40.40
45.10
42.30
|
6 tháng
(2024-03-25) |
-4.55 | -9.71% | 333,644,600 | -69,815,695 | -3,015.0 |
40.40
48.50
42.30
|
12 tháng
(2023-09-26) |
-2.70 | -6% | 879,002,200 | -84,267,394 | -3,606.5 |
40.40
48.50
42.30
|
24 tháng
(2022-10-03) |
-13.20 | -23.78% | 1,919,452,700 | -56,777,427 | -1,795.8 |
40.40
75.60
42.30
|
36 tháng
(2021-10-06) |
-46.30 | -52.26% | 2,502,717,800 | -115,785,562 | -6,628.1 |
40.40
107.20
42.30
|
60 tháng
(2019-10-17) |
-61.70 | -59.33% | 3,099,978,820 | -212,270,482 | -16,224.7 |
40.40
128
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
15.26
|
73,230 | 15.15 | 15.36 | 15.15 | 22,270 | 61,810 | -2.8 | |
10/09/2012 |
15.15
|
68,830 | 15.26 | 15.47 | 15.04 | 19,370 | 53,960 | -2.5 | |
07/09/2012 |
15.26
|
90,690 | 15.36 | 15.47 | 15.26 | 25,150 | 70,790 | -3.3 | |
06/09/2012 |
15.36
|
70,640 | 15.26 | 15.47 | 15.15 | 19,910 | 33,970 | -1.0 | |
05/09/2012 |
15.26
|
87,930 | 15.36 | 15.68 | 15.15 | 20,350 | 23,640 | -0.2 | |
04/09/2012 |
15.36
|
73,830 | 14.94 | 15.68 | 15.26 | 20,500 | 37,470 | -1.2 | |
31/08/2012 |
14.94
|
208,770 | 15.68 | 15.68 | 14.94 | 75,350 | 191,910 | -8.3 | |
30/08/2012 |
15.68
|
60,820 | 14.94 | 15.68 | 15.04 | 3,800 | 31,980 | -2.1 | |
29/08/2012 |
14.94
|
135,960 | 14.83 | 15.57 | 14.83 | 3,850 | 38,810 | -2.5 | |
28/08/2012 |
14.83
|
118,670 | 14.73 | 14.83 | 14.51 | 75,600 | 59,350 | 1.1 | |
27/08/2012 |
14.73
|
304,450 | 15.47 | 15.47 | 14.73 | 214,090 | 125,720 | 6.2 | |
24/08/2012 |
15.47
|
263,110 | 15.47 | 15.68 | 14.73 | 39,460 | 95,790 | -4.2 | |
23/08/2012 |
15.47
|
244,370 | 16.21 | 16.21 | 15.47 | 59,000 | 134,100 | -5.5 | |
22/08/2012 |
16.21
|
212,800 | 16.21 | 16.32 | 15.89 | 89,290 | 68,680 | 1.6 | |
21/08/2012 |
16.21
|
165,180 | 16.74 | 16.74 | 16.00 | 123,000 | 7,010 | 8.9 | |
20/08/2012 |
16.74
|
230,260 | 16.63 | 16.84 | 16.53 | 174,870 | 30,420 | 11.4 | |
17/08/2012 |
16.63
|
85,650 | 16.84 | 16.95 | 16.63 | 70,940 | 3,500 | 5.3 | |
16/08/2012 |
16.84
|
115,560 | 16.95 | 16.95 | 16.74 | 78,360 | 18,340 | 4.8 | |
15/08/2012 |
16.95
|
79,010 | 17.06 | 17.16 | 16.95 | 47,700 | 33,340 | 1.1 | |
14/08/2012 |
17.06
|
93,610 | 16.95 | 17.06 | 16.95 | 72,880 | 17,890 | 4.4 | |
13/08/2012 |
16.95
|
53,020 | 16.84 | 16.95 | 16.63 | 39,010 | 420 | 3.1 | |
10/08/2012 |
16.84
|
65,470 | 16.84 | 16.95 | 16.74 | 60,000 | 38,340 | 0.0 | |
09/08/2012 |
16.84
|
100,400 | 16.84 | 16.95 | 16.74 | 77,980 | 34,330 | 3.5 | |
08/08/2012 |
16.84
|
107,540 | 16.74 | 16.95 | 16.74 | 87,550 | 19,290 | 5.4 | |
07/08/2012 |
16.74
|
165,390 | 16.63 | 16.84 | 16.53 | 139,530 | 30,000 | 8.6 | |
06/08/2012 |
16.63
|
147,010 | 16.63 | 16.63 | 16.21 | 124,870 | 18,100 | 8.4 | |
03/08/2012 |
16.63
|
123,450 | 16.63 | 16.63 | 16.42 | 95,170 | 35,480 | 4.7 | |
02/08/2012 |
16.63
|
254,950 | 16.21 | 16.95 | 16.32 | 172,590 | 70,120 | 8.0 | |
01/08/2012 |
16.21
|
172,190 | 16.32 | 16.32 | 16.00 | 137,480 | 86,060 | 3.9 | |
31/07/2012 |
16.32
|
159,950 | 16.42 | 16.42 | 16.21 | 102,180 | 58,080 | 3.4 | |
30/07/2012 |
16.42
|
199,800 | 16.42 | 16.42 | 16.10 | 141,190 | 50,050 | 7.0 | |
27/07/2012 |
16.42
|
246,010 | 16.32 | 16.42 | 16.10 | 212,400 | 703,130 | -37.1 | |
26/07/2012 |
16.32
|
111,310 | 16.32 | 16.42 | 16.10 | 0 | 23,570 | -1.8 | |
25/07/2012 |
16.32
|
100,730 | 16.32 | 16.42 | 16.00 | 1,330 | 30,330 | -2.2 | |
24/07/2012 |
16.32
|
240,320 | 16.53 | 16.53 | 16.00 | 50,520 | 104,260 | -4.1 | |
23/07/2012 |
16.53
|
109,340 | 16.63 | 16.74 | 16.32 | 1,230 | 40,910 | -3.1 | |
20/07/2012 |
16.63
|
225,810 | 16.74 | 16.74 | 16.63 | 123,700 | 53,690 | 5.5 | |
19/07/2012 |
16.74
|
185,100 | 16.63 | 16.74 | 16.32 | 79,300 | 40,360 | 3.1 | |
18/07/2012 |
16.63
|
109,590 | 16.74 | 16.74 | 16.53 | 70,845 | 53,125 | 1.4 | |
17/07/2012 |
16.74
|
273,730 | 16.74 | 16.74 | 16.21 | 172,390 | 118,090 | 4.3 | |
16/07/2012 |
16.74
|
102,830 | 16.95 | 16.95 | 16.32 | 20,480 | 28,950 | -0.6 | |
13/07/2012 |
16.95
|
181,940 | 16.42 | 16.95 | 16.53 | 7,750 | 118,670 | -8.7 | |
12/07/2012 |
16.42
|
85,610 | 16.42 | 16.74 | 15.89 | 580 | 41,700 | -3.2 | |
11/07/2012 |
16.42
|
200,620 | 16.63 | 16.63 | 16.21 | 10,180 | 148,170 | -10.7 | |
10/07/2012 |
16.63
|
120,480 | 16.74 | 16.74 | 16.32 | 12,340 | 85,520 | -5.7 | |
09/07/2012 |
16.74
|
161,250 | 17.06 | 17.16 | 16.53 | 35,440 | 127,000 | -7.2 | |
06/07/2012 |
17.06
|
91,920 | 17.16 | 17.37 | 16.95 | 2,750 | 42,270 | -3.2 | |
05/07/2012 |
17.16
|
76,350 | 17.16 | 17.37 | 16.95 | 1,000 | 27,160 | -2.1 | |
04/07/2012 |
17.16
|
75,960 | 17.16 | 17.27 | 17.06 | 5,500 | 23,780 | -1.5 | |
03/07/2012 |
17.16
|
83,890 | 17.37 | 17.37 | 17.06 | 45,430 | 92,150 | -3.8 | |
02/07/2012 |
17.37
|
169,750 | 17.80 | 17.80 | 17.27 | 19,660 | 117,790 | -8.1 | |
29/06/2012 |
17.80
|
243,790 | 17.90 | 17.90 | 17.59 | 142,430 | 190,250 | -4.0 | |
28/06/2012 |
17.90
|
175,400 | 18.01 | 18.01 | 17.48 | 40,290 | 124,960 | -7.1 | |
27/06/2012 |
18.01
|
427,270 | 18.01 | 18.12 | 17.80 | 85,630 | 338,800 | -21.5 | |
26/06/2012 |
18.01
|
0 | 18.01 | 18.01 | 17.37 | 3,000 | 325,370 | -27.3 | |
25/06/2012 |
18.01
|
276,560 | 17.16 | 18.01 | 17.16 | 100 | 94,820 | -7.9 | |
22/06/2012 |
17.16
|
108,520 | 17.48 | 17.48 | 17.16 | 13,380 | 59,380 | -3.7 | |
21/06/2012 |
17.48
|
100,900 | 17.37 | 17.48 | 17.27 | 9,670 | 27,120 | -1.4 | |
20/06/2012 |
17.37
|
117,450 | 17.37 | 17.48 | 17.16 | 24,120 | 3,720 | 1.7 | |
19/06/2012 |
17.37
|
86,230 | 17.48 | 17.48 | 17.27 | 531,000 | 544,500 | -1.1 | |
18/06/2012 |
17.48
|
116,570 | 17.48 | 17.59 | 17.48 | 3,400 | 35,000 | -2.6 | |
15/06/2012 |
17.48
|
348,600 | 17.59 | 17.59 | 17.16 | 116,500 | 311,450 | -16.0 | |
14/06/2012 |
17.59
|
184,830 | 17.69 | 17.69 | 17.06 | 50,740 | 173,790 | -10.2 | |
13/06/2012 |
17.69
|
124,350 | 17.69 | 17.90 | 17.37 | 22,890 | 57,600 | -2.9 | |
12/06/2012 |
17.69
|
116,260 | 17.80 | 17.80 | 17.27 | 160 | 27,660 | -2.3 | |
11/06/2012 |
17.80
|
144,500 | 17.80 | 17.80 | 17.16 | 3,150 | 75,090 | -6.0 | |
08/06/2012 |
17.80
|
115,130 | 17.80 | 18.22 | 17.80 | 49,030 | 73,400 | -2.1 | |
07/06/2012 |
17.80
|
103,390 | 17.59 | 18.12 | 17.69 | 770 | 70,180 | -5.8 | |
06/06/2012 |
17.59
|
186,260 | 17.16 | 17.59 | 17.06 | 400 | 84,700 | -6.9 | |
05/06/2012 |
17.16
|
161,020 | 17.16 | 17.37 | 16.53 | 15,920 | 147,500 | -10.5 | |
04/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/124 (Volume + 12.40%, Ratio=0.12) | |||||||||
04/06/2012 |
17.16
|
85,690 | 19.42 | 19.42 | 16.95 | 13,370 | 52,270 | -3.2 | |
01/06/2012 |
19.42
|
73,670 | 19.42 | 19.61 | 19.42 | 13,000 | 30,000 | -1.7 | |
31/05/2012 |
19.42
|
61,250 | 19.79 | 19.79 | 19.42 | 260 | 27,570 | -2.8 | |
30/05/2012 |
19.79
|
226,650 | 19.61 | 19.79 | 19.42 | 159,000 | 93,540 | 6.8 | |
29/05/2012 |
19.61
|
82,090 | 19.42 | 19.61 | 19.23 | 64,870 | 51,400 | 1.4 | |
28/05/2012 |
19.42
|
86,790 | 19.23 | 19.61 | 19.04 | 7,010 | 70,030 | -6.5 | |
25/05/2012 |
19.23
|
169,090 | 19.04 | 19.23 | 18.85 | 30,720 | 149,550 | -12.1 | |
24/05/2012 |
19.04
|
71,170 | 19.23 | 19.42 | 18.85 | 10 | 510 | -0.1 | |
23/05/2012 |
19.23
|
101,180 | 19.42 | 19.61 | 18.85 | 7,960 | 49,010 | -4.2 | |
22/05/2012 |
19.42
|
87,130 | 19.04 | 19.42 | 19.04 | 16,650 | 40,500 | -2.4 | |
21/05/2012 |
19.04
|
108,700 | 18.66 | 19.04 | 18.85 | 200 | 86,140 | -8.6 | |
18/05/2012 |
18.66
|
169,600 | 18.76 | 18.76 | 18.10 | 580 | 134,370 | -13.1 | |
17/05/2012 |
18.76
|
207,350 | 18.76 | 18.76 | 18.29 | 14,230 | 150,840 | -13.5 | |
16/05/2012 |
18.76
|
143,950 | 18.85 | 19.23 | 18.57 | 68,410 | 104,430 | -3.6 | |
15/05/2012 |
18.85
|
114,310 | 19.23 | 19.42 | 18.66 | 39,170 | 72,220 | -3.3 | |
14/05/2012 |
19.23
|
79,080 | 19.23 | 19.42 | 19.04 | 21,010 | 11,640 | 1.0 | |
11/05/2012 |
19.23
|
93,430 | 19.42 | 19.61 | 19.23 | 29,880 | 21,850 | 0.8 | |
10/05/2012 |
19.42
|
90,920 | 19.42 | 19.61 | 19.23 | 18,180 | 27,510 | -1.0 | |
09/05/2012 |
19.42
|
122,410 | 19.61 | 19.61 | 19.23 | 17,290 | 91,680 | -7.7 | |
08/05/2012 |
19.61
|
137,150 | 19.61 | 19.61 | 19.23 | 30,260 | 82,700 | -5.4 | |
07/05/2012 |
19.61
|
133,040 | 19.61 | 19.79 | 19.04 | 28,620 | 107,580 | -8.2 | |
04/05/2012 |
19.61
|
105,640 | 19.23 | 19.61 | 19.04 | 30,100 | 37,640 | -0.8 | |
03/05/2012 |
19.23
|
136,060 | 19.23 | 19.42 | 19.04 | 91,930 | 92,700 | -0.1 | |
02/05/2012 |
19.23
|
217,450 | 19.04 | 19.79 | 19.04 | 435,750 | 486,280 | -5.2 | |
27/04/2012 |
19.04
|
171,160 | 18.85 | 19.04 | 18.85 | 26,990 | 126,690 | -10.0 | |
26/04/2012 |
18.85
|
98,120 | 18.66 | 19.04 | 18.76 | 1,812,691 | 1,841,671 | -2.9 | |
25/04/2012 |
18.66
|
233,260 | 18.66 | 18.66 | 18.47 | 41,690 | 192,660 | -14.9 | |
24/04/2012 |
18.66
|
160,260 | 18.66 | 18.66 | 18.38 | 17,390 | 123,460 | -10.5 | |
23/04/2012 |
18.66
|
156,350 | 18.57 | 18.66 | 18.38 | 118,280 | 207,130 | -8.8 | |
20/04/2012 |
18.57
|
250,770 | 18.66 | 18.85 | 18.38 | 166,370 | 321,300 | -15.3 |