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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/01/2011 |
16.79
|
274,410 | 17.10 | 17.10 | 16.40 | 10,000 | 0 | 0.2 | |
05/01/2011 |
17.10
|
249,380 | 17.33 | 17.33 | 16.87 | 30,000 | 0 | 0.7 | |
04/01/2011 |
17.33
|
243,280 | 17.48 | 17.79 | 17.10 | 10,000 | 0 | 0.2 | |
31/12/2010 |
17.48
|
278,280 | 17.48 | 17.48 | 16.79 | 0 | 0 | 0 | |
30/12/2010 |
17.48
|
220,960 | 17.71 | 17.79 | 17.48 | 0 | 0 | 0 | |
29/12/2010 |
17.71
|
217,990 | 17.94 | 18.10 | 17.33 | 0 | 0 | 0 | |
28/12/2010 |
17.94
|
211,470 | 17.48 | 18.10 | 16.94 | 0 | 0 | 0 | |
27/12/2010 |
17.48
|
297,780 | 17.48 | 17.64 | 16.87 | 0 | 0 | 0 | |
24/12/2010 |
17.48
|
339,400 | 18.18 | 18.48 | 17.48 | 0 | 0 | 0 | |
23/12/2010 |
18.18
|
315,490 | 18.56 | 18.56 | 17.71 | 0 | 0 | 0 | |
22/12/2010 |
18.56
|
153,090 | 18.48 | 18.87 | 18.18 | 0 | 0 | 0 | |
21/12/2010 |
18.48
|
248,850 | 18.41 | 19.02 | 17.94 | 17,740 | 0 | 0.4 | |
20/12/2010 |
18.41
|
486,730 | 17.64 | 18.48 | 17.56 | 0 | 0 | 0 | |
17/12/2010 |
17.64
|
390,330 | 17.41 | 17.79 | 17.10 | 0 | 0 | 0 | |
16/12/2010 |
17.41
|
212,050 | 17.41 | 18.25 | 17.33 | 0 | 0 | 0 | |
15/12/2010 |
17.41
|
191,380 | 18.25 | 18.79 | 17.41 | 0 | 0 | 0 | |
14/12/2010 |
18.25
|
130,870 | 19.18 | 19.18 | 18.25 | 0 | 0 | 0 | |
13/12/2010 |
19.18
|
265,230 | 19.72 | 20.18 | 19.18 | 0 | 0 | 0 | |
10/12/2010 |
19.72
|
153,780 | 19.64 | 20.02 | 18.95 | 0 | 0 | 0 | |
09/12/2010 |
19.64
|
559,990 | 19.02 | 19.64 | 18.10 | 0 | 0 | 0 | |
08/12/2010 |
19.02
|
99,670 | 20.02 | 20.10 | 19.02 | 30,000 | 0 | 0.7 | |
07/12/2010 |
20.02
|
214,960 | 21.03 | 21.49 | 20.02 | 12,000 | 7,000 | 0.1 | |
06/12/2010 |
21.03
|
174,380 | 20.26 | 21.18 | 20.26 | 0 | 0 | 0 | |
03/12/2010 |
20.26
|
238,070 | 19.33 | 20.26 | 20.26 | 0 | 0 | 0 | |
02/12/2010 |
19.33
|
239,090 | 19.18 | 20.02 | 18.33 | 0 | 0 | 0 | |
01/12/2010 |
19.18
|
178,040 | 19.25 | 19.25 | 18.41 | 0 | 0 | 0 | |
30/11/2010 |
19.25
|
250,590 | 18.48 | 19.41 | 18.33 | 0 | 0 | 0 | |
29/11/2010 |
18.48
|
244,030 | 18.10 | 18.48 | 17.56 | 0 | 0 | 0 | |
26/11/2010 |
18.10
|
328,840 | 17.48 | 18.10 | 16.79 | 10,000 | 0 | 0.2 | |
25/11/2010 |
17.48
|
253,890 | 16.71 | 17.48 | 16.87 | 0 | 0 | 0 | |
24/11/2010 |
16.71
|
89,890 | 16.17 | 16.79 | 15.48 | 0 | 0 | 0 | |
23/11/2010 |
16.17
|
128,080 | 15.71 | 16.33 | 15.02 | 0 | 0 | 0 | |
22/11/2010 |
15.71
|
152,260 | 16.40 | 16.71 | 15.71 | 0 | 0 | 0 | |
19/11/2010 |
16.40
|
293,730 | 16.87 | 16.87 | 16.33 | 0 | 0 | 0 | |
18/11/2010 |
16.87
|
368,920 | 16.87 | 17.17 | 16.71 | 0 | 0 | 0 | |
17/11/2010 |
16.87
|
237,350 | 16.40 | 16.87 | 15.71 | 0 | 0 | 0 | |
16/11/2010 |
16.40
|
315,880 | 15.79 | 16.40 | 15.02 | 0 | 0 | 0 | |
15/11/2010 |
15.79
|
114,530 | 16.56 | 16.56 | 15.79 | 0 | 0 | 0 | |
12/11/2010 |
16.56
|
87,980 | 17.41 | 17.41 | 16.56 | 0 | 0 | 0 | |
11/11/2010 |
17.41
|
253,480 | 18.10 | 18.10 | 17.25 | 0 | 0 | 0 | |
10/11/2010 |
18.10
|
300,850 | 18.33 | 18.79 | 17.48 | 0 | 0 | 0 | |
09/11/2010 |
18.33
|
252,990 | 18.87 | 19.02 | 17.94 | 0 | 0 | 0 | |
08/11/2010 |
18.87
|
193,480 | 18.33 | 18.87 | 17.71 | 0 | 0 | 0 | |
05/11/2010 |
18.33
|
269,430 | 17.56 | 18.41 | 17.25 | 0 | 0 | 0 | |
04/11/2010 |
17.56
|
142,160 | 17.02 | 17.56 | 16.25 | 0 | 0 | 0 | |
03/11/2010 |
17.02
|
134,730 | 17.02 | 17.02 | 16.25 | 5,000 | 0 | 0.1 | |
02/11/2010 |
17.02
|
150,360 | 17.87 | 18.41 | 17.02 | 0 | 0 | 0 | |
01/11/2010 |
17.87
|
89,980 | 18.48 | 18.48 | 17.87 | 0 | 0 | 0 | |
29/10/2010 |
18.48
|
99,940 | 18.79 | 19.18 | 18.48 | 0 | 0 | 0 | |
28/10/2010 |
18.79
|
202,100 | 19.10 | 19.10 | 18.48 | 0 | 0 | 0 | |
27/10/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/10/2010 |
19.10
|
200,760 | 18.64 | 19.25 | 17.79 | 0 | 0 | 0 | |
26/10/2010 |
18.64
|
131,600 | 18.27 | 18.94 | 18.19 | 0 | 0 | 0 | |
25/10/2010 |
18.27
|
160,010 | 17.67 | 18.27 | 16.85 | 0 | 0 | 0 | |
22/10/2010 |
17.67
|
289,830 | 18.56 | 18.86 | 17.67 | 0 | 0 | 0 | |
21/10/2010 |
18.56
|
193,800 | 18.56 | 18.56 | 18.12 | 0 | 0 | 0 | |
20/10/2010 |
18.56
|
250,120 | 18.27 | 18.56 | 17.37 | 0 | 0 | 0 | |
19/10/2010 |
18.27
|
139,180 | 18.27 | 18.64 | 18.19 | 6,000 | 0 | 0.1 | |
18/10/2010 |
18.27
|
208,110 | 18.19 | 18.34 | 17.82 | 7,000 | 0 | 0.2 | |
15/10/2010 |
18.19
|
257,710 | 17.97 | 18.41 | 17.97 | 10,000 | 0 | 0.2 | |
14/10/2010 |
17.97
|
205,700 | 17.82 | 18.27 | 17.59 | 0 | 0 | 0 | |
13/10/2010 |
17.82
|
230,360 | 17.82 | 17.97 | 17.22 | 0 | 0 | 0 | |
12/10/2010 |
17.82
|
227,340 | 17.74 | 18.27 | 17.67 | 0 | 0 | 0 | |
11/10/2010 |
17.74
|
248,140 | 17.67 | 17.82 | 16.92 | 0 | 0 | 0 | |
08/10/2010 |
17.67
|
143,940 | 18.19 | 18.27 | 17.67 | 0 | 0 | 0 | |
07/10/2010 |
18.19
|
181,110 | 18.56 | 18.94 | 18.04 | 0 | 0 | 0 | |
06/10/2010 |
18.56
|
193,560 | 17.89 | 18.56 | 17.52 | 0 | 0 | 0 | |
05/10/2010 |
17.89
|
177,820 | 17.45 | 17.89 | 17.22 | 0 | 0 | 0 | |
04/10/2010 |
17.45
|
134,630 | 18.34 | 18.34 | 17.45 | 0 | 0 | 0 | |
01/10/2010 |
18.34
|
2,910 | 18.34 | 18.64 | 18.34 | 0 | 0 | 0 | |
30/09/2010 |
18.34
|
41,010 | 19.09 | 19.16 | 18.34 | 0 | 0 | 0 | |
29/09/2010 |
19.09
|
34,150 | 19.09 | 19.46 | 19.09 | 0 | 0 | 0 | |
28/09/2010 |
19.09
|
86,740 | 18.94 | 19.68 | 19.01 | 0 | 0 | 0 | |
27/09/2010: Quyền mua cổ phiếu: 15/1 Giá: 18 (Volume + 6.67%, Ratio=0.07) | |||||||||
27/09/2010 |
18.94
|
134,800 | 18.66 | 19.53 | 18.94 | 0 | 0 | 0 | |
24/09/2010 |
18.66
|
181,500 | 17.78 | 18.66 | 18.30 | 0 | 0 | 0 | |
23/09/2010 |
17.78
|
28,050 | 18.66 | 18.81 | 17.78 | 0 | 0 | 0 | |
22/09/2010 |
18.66
|
30,700 | 19.17 | 19.32 | 18.66 | 0 | 0 | 0 | |
21/09/2010 |
19.17
|
84,690 | 19.03 | 19.17 | 18.73 | 0 | 1,000 | -0.0 | |
20/09/2010 |
19.03
|
87,900 | 19.10 | 19.10 | 19.03 | 0 | 0 | 0 | |
17/09/2010 |
19.10
|
11,210 | 19.03 | 19.83 | 18.88 | 0 | 0 | 0 | |
16/09/2010 |
19.03
|
27,000 | 18.81 | 19.03 | 18.88 | 0 | 0 | 0 | |
15/09/2010 |
18.81
|
38,500 | 18.66 | 18.95 | 18.30 | 0 | 0 | 0 | |
14/09/2010 |
18.66
|
66,070 | 18.30 | 19.03 | 18.30 | 0 | 0 | 0 | |
13/09/2010 |
18.30
|
20,610 | 17.86 | 18.30 | 17.20 | 0 | 0 | 0 | |
10/09/2010 |
17.86
|
33,150 | 18.73 | 18.73 | 17.86 | 0 | 0 | 0 | |
09/09/2010 |
18.73
|
13,220 | 18.15 | 18.81 | 18.15 | 0 | 0 | 0 | |
08/09/2010 |
18.15
|
42,070 | 19.03 | 19.03 | 18.08 | 0 | 0 | 0 | |
07/09/2010 |
19.03
|
21,900 | 19.54 | 19.76 | 18.95 | 0 | 0 | 0 | |
06/09/2010 |
19.54
|
65,810 | 18.66 | 19.54 | 19.03 | 0 | 0 | 0 | |
01/09/2010 |
18.66
|
32,680 | 18.30 | 18.66 | 17.93 | 0 | 0 | 0 | |
31/08/2010 |
18.30
|
95,010 | 17.64 | 18.51 | 17.05 | 0 | 0 | 0 | |
30/08/2010 |
17.64
|
30,750 | 16.83 | 17.64 | 16.83 | 0 | 0 | 0 | |
27/08/2010 |
16.83
|
58,250 | 17.71 | 17.93 | 16.83 | 0 | 0 | 0 | |
26/08/2010 |
17.71
|
34,350 | 18.59 | 18.59 | 17.71 | 0 | 0 | 0 | |
25/08/2010 |
18.59
|
19,630 | 19.54 | 19.54 | 18.59 | 0 | 0 | 0 | |
24/08/2010 |
19.54
|
21,170 | 20.56 | 20.56 | 19.54 | 0 | 0 | 0 | |
23/08/2010 |
20.56
|
14,760 | 20.64 | 20.64 | 20.20 | 0 | 0 | 0 | |
20/08/2010 |
20.64
|
21,250 | 21.22 | 21.22 | 20.42 | 0 | 0 | 0 | |
19/08/2010 |
21.22
|
61,880 | 21.22 | 21.73 | 21.15 | 0 | 0 | 0 | |
18/08/2010 |
21.22
|
15,510 | 22.10 | 22.76 | 21.22 | 0 | 0 | 0 | |
17/08/2010 |
22.10
|
24,460 | 23.05 | 23.05 | 22.10 | 0 | 0 | 0 |