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) |
-0.40 | -50% | 2,197,829 | 0 | 0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.50 | -55.56% | 11,205,384 | 2,000 | 0.0 |
0.40
2.50
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 20,528,870 | 2,000 | 0.0 |
0.20
2.50
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/01/2011 |
15.05
|
29,300 | 15.48 | 15.48 | 14.88 | 0 | 0 | 0 | |
07/01/2011 |
15.48
|
18,300 | 15.91 | 15.91 | 15.48 | 0 | 0 | 0 | |
06/01/2011 |
15.91
|
2,000 | 15.65 | 15.91 | 15.91 | 0 | 0 | 0 | |
05/01/2011 |
15.65
|
6,700 | 16.08 | 16.08 | 15.57 | 0 | 0 | 0 | |
04/01/2011 |
16.08
|
21,200 | 16.25 | 16.34 | 16.08 | 0 | 0 | 0 | |
31/12/2010 |
16.25
|
28,500 | 16.25 | 16.25 | 15.91 | 0 | 0 | 0 | |
30/12/2010 |
16.25
|
10,000 | 16.34 | 16.60 | 15.91 | 0 | 0 | 0 | |
29/12/2010 |
16.34
|
14,900 | 16.43 | 17.03 | 16.25 | 0 | 0 | 0 | |
28/12/2010 |
16.43
|
66,500 | 15.65 | 16.43 | 15.48 | 0 | 0 | 0 | |
27/12/2010 |
15.65
|
22,400 | 15.22 | 15.91 | 15.31 | 0 | 0 | 0 | |
24/12/2010 |
15.22
|
12,200 | 15.05 | 15.82 | 14.96 | 0 | 0 | 0 | |
23/12/2010 |
15.05
|
28,900 | 15.74 | 15.91 | 14.88 | 0 | 0 | 0 | |
22/12/2010 |
15.74
|
30,900 | 16.25 | 16.25 | 15.57 | 0 | 0 | 0 | |
21/12/2010 |
16.25
|
25,000 | 15.74 | 16.34 | 15.48 | 0 | 0 | 0 | |
20/12/2010 |
15.74
|
96,400 | 17.20 | 17.20 | 15.74 | 0 | 0 | 0 | |
17/12/2010 |
17.20
|
89,200 | 16.00 | 17.20 | 16.00 | 0 | 0 | 0 | |
16/12/2010 |
16.00
|
77,300 | 16.86 | 16.86 | 16.00 | 0 | 0 | 0 | |
15/12/2010 |
16.86
|
71,800 | 17.80 | 17.89 | 16.77 | 0 | 1,300 | -0.0 | |
14/12/2010 |
17.80
|
140,600 | 19.09 | 19.09 | 17.80 | 0 | 0 | 0 | |
13/12/2010 |
19.09
|
188,700 | 17.89 | 19.09 | 19.01 | 0 | 0 | 0 | |
10/12/2010 |
17.89
|
57,300 | 17.29 | 17.89 | 17.63 | 0 | 0 | 0 | |
09/12/2010 |
17.29
|
98,200 | 17.11 | 18.23 | 16.08 | 0 | 0 | 0 | |
08/12/2010 |
17.11
|
118,200 | 18.15 | 18.15 | 17.11 | 0 | 0 | 0 | |
07/12/2010 |
18.15
|
231,800 | 18.66 | 19.01 | 18.15 | 0 | 0 | 0 | |
06/12/2010 |
18.66
|
110,700 | 19.44 | 20.55 | 18.40 | 0 | 0 | 0 | |
03/12/2010 |
19.44
|
216,100 | 18.75 | 19.44 | 18.23 | 0 | 0 | 0 | |
02/12/2010 |
18.75
|
209,300 | 17.54 | 19.26 | 17.37 | 0 | 0 | 0 | |
01/12/2010 |
17.54
|
427,900 | 17.46 | 18.66 | 17.37 | 0 | 0 | 0 | |
30/11/2010 |
17.46
|
13,200 | 16.51 | 17.46 | 17.46 | 0 | 0 | 0 | |
29/11/2010 |
16.51
|
122,900 | 15.48 | 16.51 | 15.48 | 0 | 0 | 0 | |
26/11/2010 |
15.48
|
247,400 | 14.62 | 15.48 | 14.19 | 0 | 0 | 0 | |
25/11/2010 |
14.62
|
226,100 | 13.76 | 14.62 | 14.02 | 0 | 0 | 0 | |
24/11/2010 |
13.76
|
85,700 | 13.59 | 13.85 | 12.99 | 0 | 0 | 0 | |
23/11/2010 |
13.59
|
53,700 | 13.76 | 14.10 | 13.42 | 0 | 0 | 0 | |
22/11/2010 |
13.76
|
55,800 | 13.33 | 13.76 | 12.99 | 0 | 0 | 0 | |
19/11/2010 |
13.33
|
49,000 | 14.19 | 14.45 | 13.16 | 0 | 0 | 0 | |
18/11/2010 |
14.19
|
81,000 | 13.50 | 14.28 | 13.76 | 0 | 0 | 0 | |
17/11/2010 |
13.50
|
17,300 | 13.07 | 13.76 | 12.73 | 0 | 0 | 0 | |
16/11/2010 |
13.07
|
50,800 | 13.24 | 13.24 | 12.64 | 0 | 0 | 0 | |
15/11/2010 |
13.24
|
57,600 | 14.45 | 14.71 | 13.07 | 0 | 0 | 0 | |
12/11/2010 |
14.45
|
123,600 | 14.79 | 14.79 | 13.76 | 0 | 0 | 0 | |
11/11/2010 |
14.79
|
57,900 | 15.31 | 15.31 | 14.62 | 0 | 0 | 0 | |
10/11/2010 |
15.31
|
26,300 | 15.22 | 15.57 | 14.88 | 0 | 0 | 0 | |
09/11/2010 |
15.22
|
168,800 | 16.00 | 16.86 | 15.05 | 0 | 0 | 0 | |
08/11/2010: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
08/11/2010 |
16.00
|
127,400 | 15.20 | 16.00 | 16.00 | 0 | 0 | 0 | |
05/11/2010 |
15.19
|
187,300 | 14.59 | 15.19 | 14.45 | 0 | 0 | 0 | |
04/11/2010 |
14.59
|
195,900 | 14.72 | 15.40 | 13.51 | 0 | 0 | 0 | |
03/11/2010 |
14.72
|
734,400 | 15.26 | 15.26 | 14.38 | 0 | 0 | 0 | |
02/11/2010 |
15.26
|
138,700 | 16.21 | 16.54 | 15.26 | 0 | 0 | 0 | |
01/11/2010 |
16.21
|
76,100 | 17.22 | 17.35 | 16.21 | 0 | 0 | 0 | |
29/10/2010 |
17.22
|
77,500 | 17.76 | 17.76 | 17.15 | 0 | 0 | 0 | |
28/10/2010 |
17.76
|
59,300 | 18.30 | 18.57 | 17.76 | 0 | 0 | 0 | |
27/10/2010 |
18.30
|
200,300 | 17.35 | 18.30 | 17.89 | 0 | 0 | 0 | |
26/10/2010 |
17.35
|
87,900 | 16.27 | 17.35 | 15.26 | 0 | 0 | 0 | |
25/10/2010 |
16.27
|
212,300 | 17.49 | 17.49 | 16.27 | 0 | 0 | 0 | |
22/10/2010 |
17.49
|
5,200 | 18.77 | 18.77 | 17.49 | 0 | 0 | 0 | |
21/10/2010 |
18.77
|
4,700 | 20.12 | 20.12 | 18.77 | 0 | 0 | 0 | |
20/10/2010 |
20.12
|
13,000 | 21.61 | 21.61 | 20.12 | 0 | 0 | 0 | |
19/10/2010 |
21.61
|
40,100 | 23.09 | 23.09 | 21.61 | 0 | 0 | 0 | |
18/10/2010 |
23.09
|
49,500 | 24.65 | 24.65 | 23.09 | 0 | 0 | 0 | |
15/10/2010 |
24.65
|
49,900 | 24.98 | 25.32 | 23.84 | 0 | 0 | 0 | |
14/10/2010 |
24.98
|
87,800 | 25.19 | 25.66 | 24.65 | 0 | 0 | 0 | |
13/10/2010 |
25.19
|
77,100 | 25.39 | 25.46 | 24.51 | 0 | 0 | 0 | |
12/10/2010 |
25.39
|
87,800 | 25.59 | 25.93 | 25.39 | 0 | 0 | 0 | |
11/10/2010 |
25.59
|
120,200 | 25.05 | 26.34 | 24.85 | 0 | 0 | 0 | |
08/10/2010 |
25.05
|
180,400 | 25.25 | 26.00 | 24.44 | 0 | 0 | 0 | |
07/10/2010 |
25.25
|
290,700 | 26.94 | 26.94 | 25.25 | 0 | 0 | 0 | |
06/10/2010 |
26.94
|
52,500 | 26.81 | 27.55 | 26.34 | 0 | 0 | 0 | |
05/10/2010 |
26.81
|
109,900 | 25.93 | 27.48 | 25.73 | 0 | 0 | 0 | |
04/10/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
04/10/2010 |
25.93
|
38,600 | 26.20 | 28.50 | 25.66 | 0 | 0 | 0 | |
01/10/2010 |
26.20
|
141,300 | 26.33 | 27.89 | 25.29 | 0 | 0 | 0 | |
30/09/2010 |
26.33
|
130,100 | 25.62 | 26.46 | 25.75 | 0 | 0 | 0 | |
29/09/2010 |
25.62
|
122,600 | 26.52 | 27.56 | 25.42 | 0 | 0 | 0 | |
28/09/2010 |
26.52
|
107,400 | 27.56 | 28.21 | 26.52 | 0 | 1,000 | -0.0 | |
27/09/2010 |
27.56
|
94,700 | 27.30 | 28.15 | 27.17 | 0 | 0 | 0 | |
24/09/2010 |
27.30
|
100,500 | 25.94 | 28.15 | 26.91 | 0 | 0 | 0 | |
23/09/2010 |
25.94
|
97,900 | 26.85 | 27.82 | 25.94 | 0 | 0 | 0 | |
22/09/2010 |
26.85
|
151,500 | 28.60 | 28.60 | 26.78 | 0 | 0 | 0 | |
21/09/2010 |
28.60
|
130,800 | 30.16 | 30.16 | 28.60 | 0 | 0 | 0 | |
20/09/2010 |
30.16
|
195,200 | 30.87 | 32.36 | 29.18 | 0 | 0 | 0 | |
17/09/2010 |
30.87
|
206,600 | 29.18 | 30.93 | 28.08 | 1,000 | 0 | 0.0 | |
16/09/2010 |
29.18
|
123,800 | 29.05 | 29.31 | 28.08 | 0 | 0 | 0 | |
15/09/2010 |
29.05
|
205,500 | 29.77 | 29.77 | 27.37 | 0 | 0 | 0 | |
14/09/2010 |
29.77
|
73,100 | 28.86 | 30.16 | 28.53 | 0 | 0 | 0 | |
13/09/2010 |
28.86
|
83,500 | 30.09 | 30.42 | 28.08 | 0 | 0 | 0 | |
10/09/2010 |
30.09
|
343,800 | 28.60 | 30.29 | 27.24 | 1,300 | 0 | 0.1 | |
09/09/2010 |
28.60
|
229,100 | 26.39 | 28.60 | 26.59 | 0 | 0 | 0 | |
08/09/2010 |
26.39
|
63,900 | 26.85 | 27.63 | 25.94 | 0 | 0 | 0 | |
07/09/2010 |
26.85
|
116,500 | 28.66 | 28.73 | 26.78 | 0 | 0 | 0 | |
06/09/2010 |
28.66
|
255,900 | 26.26 | 28.66 | 25.36 | 0 | 2,300 | -0.1 | |
01/09/2010 |
26.26
|
70,000 | 26.20 | 27.11 | 25.62 | 0 | 0 | 0 | |
31/08/2010 |
26.20
|
70,900 | 26.33 | 26.78 | 25.94 | 0 | 0 | 0 | |
30/08/2010 |
26.33
|
69,800 | 25.94 | 26.39 | 25.94 | 0 | 0 | 0 | |
27/08/2010 |
25.94
|
54,700 | 25.29 | 26.52 | 24.84 | 0 | 0 | 0 | |
26/08/2010 |
25.29
|
38,200 | 25.94 | 27.11 | 25.03 | 0 | 0 | 0 | |
25/08/2010 |
25.94
|
202,000 | 25.10 | 27.50 | 24.97 | 0 | 0 | 0 | |
24/08/2010 |
25.10
|
87,500 | 25.49 | 26.59 | 25.10 | 0 | 0 | 0 | |
23/08/2010 |
25.49
|
33,900 | 25.94 | 27.17 | 25.36 | 0 | 400 | -0.0 | |
20/08/2010 |
25.94
|
66,300 | 26.59 | 27.89 | 25.88 | 0 | 0 | 0 | |
19/08/2010 |
26.59
|
61,600 | 26.98 | 27.17 | 25.94 | 0 | 0 | 0 |