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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/03/2011 |
22.87
|
15,000 | 24.13 | 24.33 | 22.77 | 0 | 500 | -0.0 | |
07/03/2011 |
24.13
|
17,100 | 23.84 | 25.68 | 22.39 | 0 | 0 | 0 | |
04/03/2011 |
23.84
|
8,900 | 25.39 | 26.17 | 23.84 | 0 | 0 | 0 | |
03/03/2011 |
25.39
|
16,800 | 26.17 | 26.17 | 24.52 | 700 | 0 | 0.0 | |
02/03/2011 |
26.17
|
11,000 | 26.17 | 27.62 | 25.49 | 0 | 0 | 0 | |
01/03/2011 |
26.17
|
58,300 | 24.62 | 26.17 | 25.97 | 0 | 0 | 0 | |
28/02/2011 |
24.62
|
38,800 | 23.07 | 24.62 | 23.07 | 0 | 0 | 0 | |
25/02/2011 |
23.07
|
4,000 | 21.90 | 23.07 | 22.97 | 0 | 0 | 0 | |
24/02/2011 |
21.90
|
11,100 | 23.74 | 23.74 | 21.13 | 0 | 0 | 0 | |
23/02/2011 |
23.74
|
5,500 | 23.07 | 24.13 | 22.29 | 0 | 0 | 0 | |
22/02/2011 |
23.07
|
9,100 | 24.52 | 24.52 | 22.97 | 0 | 0 | 0 | |
21/02/2011 |
24.52
|
2,600 | 26.75 | 26.75 | 24.52 | 0 | 0 | 0 | |
18/02/2011 |
26.75
|
4,000 | 27.14 | 27.14 | 26.17 | 0 | 0 | 0 | |
17/02/2011 |
27.14
|
7,400 | 29.07 | 29.07 | 26.36 | 0 | 0 | 0 | |
16/02/2011 |
29.07
|
1,800 | 28.10 | 29.07 | 28.10 | 0 | 0 | 0 | |
15/02/2011 |
28.10
|
2,700 | 28.69 | 28.69 | 28.01 | 0 | 0 | 0 | |
14/02/2011 |
28.69
|
1,200 | 29.56 | 29.56 | 28.59 | 0 | 0 | 0 | |
11/02/2011 |
29.56
|
2,700 | 30.14 | 30.14 | 29.36 | 0 | 0 | 0 | |
10/02/2011 |
30.14
|
100 | 30.72 | 30.72 | 30.14 | 0 | 0 | 0 | |
09/02/2011 |
30.72
|
4,900 | 32.85 | 32.85 | 30.72 | 0 | 0 | 0 | |
08/02/2011 |
32.85
|
1,100 | 31.50 | 32.85 | 30.24 | 0 | 0 | 0 | |
28/01/2011 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
27/01/2011 |
31.50
|
800 | 31.30 | 31.50 | 31.50 | 800 | 0 | 0.0 | |
26/01/2011 |
31.30
|
100 | 30.53 | 31.30 | 31.30 | 0 | 0 | 0 | |
25/01/2011 |
30.53
|
5,300 | 31.98 | 31.98 | 30.53 | 0 | 0 | 0 | |
24/01/2011 |
31.98
|
700 | 33.92 | 33.92 | 31.98 | 400 | 0 | 0.0 | |
21/01/2011 |
33.92
|
3,100 | 33.05 | 33.92 | 32.95 | 0 | 0 | 0 | |
20/01/2011 |
33.05
|
1,000 | 33.92 | 34.31 | 33.05 | 0 | 0 | 0 | |
19/01/2011 |
33.92
|
100 | 32.95 | 33.92 | 33.92 | 0 | 0 | 0 | |
18/01/2011 |
32.95
|
2,800 | 33.92 | 33.92 | 32.95 | 0 | 0 | 0 | |
17/01/2011 |
33.92
|
4,100 | 35.37 | 35.37 | 33.92 | 100 | 0 | 0.0 | |
14/01/2011 |
35.37
|
3,000 | 33.92 | 35.37 | 34.02 | 0 | 0 | 0 | |
13/01/2011 |
33.92
|
9,200 | 35.76 | 35.86 | 33.92 | 500 | 0 | 0.0 | |
12/01/2011 |
35.76
|
16,000 | 37.80 | 38.28 | 35.76 | 600 | 0 | 0.0 | |
11/01/2011 |
37.80
|
38,500 | 36.25 | 38.77 | 37.80 | 0 | 0 | 0 | |
10/01/2011: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
10/01/2011 |
36.25
|
900 | 34.57 | 36.25 | 36.25 | 0 | 0 | 0 | |
07/01/2011 |
34.57
|
29,800 | 34.73 | 35.11 | 33.54 | 1,200 | 0 | 0.1 | |
06/01/2011 |
34.73
|
7,700 | 35.43 | 35.43 | 34.08 | 200 | 0 | 0.0 | |
05/01/2011 |
35.43
|
5,000 | 35.65 | 36.14 | 34.08 | 0 | 0 | 0 | |
04/01/2011 |
35.65
|
6,200 | 35.05 | 37.11 | 34.95 | 0 | 0 | 0 | |
31/12/2010 |
35.05
|
16,200 | 35.16 | 35.16 | 34.08 | 0 | 0 | 0 | |
30/12/2010 |
35.16
|
7,000 | 34.95 | 35.16 | 32.62 | 0 | 0 | 0 | |
29/12/2010 |
34.95
|
1,600 | 34.51 | 36.46 | 33.54 | 900 | 0 | 0.1 | |
28/12/2010 |
34.51
|
8,200 | 35.97 | 35.97 | 34.13 | 0 | 0 | 0 | |
27/12/2010 |
35.97
|
5,300 | 35.92 | 36.08 | 35.16 | 0 | 0 | 0 | |
24/12/2010 |
35.92
|
11,400 | 35.32 | 37.33 | 35.32 | 0 | 0 | 0 | |
23/12/2010 |
35.32
|
45,000 | 33.11 | 35.32 | 35.16 | 0 | 0 | 0 | |
22/12/2010 |
33.11
|
2,600 | 30.29 | 33.11 | 32.46 | 0 | 0 | 0 | |
21/12/2010 |
30.29
|
900 | 32.40 | 32.40 | 30.29 | 0 | 0 | 0 | |
20/12/2010 |
32.40
|
100 | 31.16 | 32.40 | 32.40 | 0 | 0 | 0 | |
17/12/2010 |
31.16
|
800 | 28.89 | 31.16 | 30.29 | 0 | 0 | 0 | |
16/12/2010 |
28.89
|
5,400 | 30.73 | 30.73 | 28.89 | 0 | 0 | 0 | |
15/12/2010 |
30.73
|
2,500 | 30.73 | 30.73 | 30.56 | 0 | 0 | 0 | |
14/12/2010 |
30.73
|
12,200 | 32.46 | 33.54 | 30.73 | 0 | 0 | 0 | |
13/12/2010 |
32.46
|
2,300 | 30.83 | 33.54 | 32.46 | 0 | 0 | 0 | |
10/12/2010 |
30.83
|
700 | 33.38 | 33.38 | 30.56 | 0 | 0 | 0 | |
09/12/2010 |
33.38
|
3,100 | 31.65 | 33.38 | 29.48 | 0 | 0 | 0 | |
08/12/2010 |
31.65
|
1,900 | 32.19 | 32.19 | 30.73 | 0 | 0 | 0 | |
07/12/2010 |
32.19
|
2,600 | 33.00 | 34.40 | 32.19 | 0 | 0 | 0 | |
06/12/2010 |
33.00
|
2,100 | 32.67 | 34.57 | 33.00 | 0 | 0 | 0 | |
03/12/2010 |
32.67
|
7,800 | 31.00 | 32.67 | 31.11 | 0 | 0 | 0 | |
02/12/2010 |
31.00
|
12,300 | 29.75 | 31.05 | 28.67 | 0 | 0 | 0 | |
01/12/2010 |
29.75
|
4,700 | 30.02 | 31.81 | 28.94 | 0 | 0 | 0 | |
30/11/2010 |
30.02
|
8,000 | 28.62 | 30.02 | 29.21 | 0 | 100 | -0.0 | |
29/11/2010 |
28.62
|
2,000 | 27.53 | 28.72 | 26.34 | 0 | 0 | 0 | |
26/11/2010 |
27.53
|
5,100 | 27.32 | 27.86 | 26.07 | 0 | 0 | 0 | |
25/11/2010 |
27.32
|
5,000 | 25.53 | 27.32 | 25.53 | 0 | 0 | 0 | |
24/11/2010 |
25.53
|
1,900 | 25.64 | 25.70 | 25.43 | 0 | 0 | 0 | |
23/11/2010 |
25.64
|
500 | 25.53 | 25.70 | 25.64 | 300 | 0 | 0.0 | |
22/11/2010 |
25.53
|
0 | 24.61 | 25.53 | 25.53 | 0 | 0 | 0 | |
19/11/2010 |
24.61
|
1,700 | 25.70 | 25.86 | 24.61 | 0 | 0 | 0 | |
18/11/2010 |
25.70
|
900 | 24.61 | 25.97 | 25.70 | 0 | 0 | 0 | |
17/11/2010 |
24.61
|
1,500 | 25.32 | 25.43 | 24.34 | 0 | 0 | 0 | |
16/11/2010 |
25.32
|
2,300 | 24.34 | 26.56 | 25.32 | 0 | 0 | 0 | |
15/11/2010 |
24.34
|
6,300 | 25.70 | 25.70 | 24.34 | 0 | 0 | 0 | |
12/11/2010 |
25.70
|
300 | 26.62 | 26.62 | 25.70 | 0 | 0 | 0 | |
11/11/2010 |
26.62
|
1,000 | 27.59 | 27.59 | 26.62 | 0 | 0 | 0 | |
10/11/2010 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
09/11/2010 |
27.59
|
1,600 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
08/11/2010 |
27.59
|
3,300 | 27.75 | 27.75 | 27.59 | 0 | 0 | 0 | |
05/11/2010 |
27.75
|
2,200 | 27.05 | 28.94 | 27.59 | 0 | 0 | 0 | |
04/11/2010 |
27.05
|
1,100 | 27.32 | 28.83 | 27.05 | 0 | 0 | 0 | |
03/11/2010 |
27.32
|
2,500 | 27.53 | 27.53 | 26.83 | 0 | 0 | 0 | |
02/11/2010 |
27.53
|
1,900 | 29.21 | 29.21 | 27.48 | 0 | 0 | 0 | |
01/11/2010 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
29/10/2010 |
29.21
|
2,400 | 29.00 | 29.21 | 29.16 | 0 | 0 | 0 | |
28/10/2010 |
29.00
|
900 | 28.67 | 29.75 | 29.00 | 0 | 0 | 0 | |
27/10/2010 |
28.67
|
700 | 30.73 | 30.73 | 28.67 | 0 | 0 | 0 | |
26/10/2010 |
30.73
|
8,300 | 28.40 | 30.73 | 30.56 | 0 | 0 | 0 | |
25/10/2010 |
28.40
|
3,600 | 28.13 | 29.32 | 27.16 | 100 | 0 | 0.0 | |
22/10/2010 |
28.13
|
5,800 | 28.18 | 28.18 | 28.13 | 0 | 0 | 0 | |
21/10/2010 |
28.18
|
11,700 | 28.67 | 29.21 | 28.13 | 0 | 0 | 0 | |
20/10/2010 |
28.67
|
14,500 | 30.46 | 30.46 | 28.67 | 400 | 0 | 0.0 | |
19/10/2010 |
30.46
|
10,400 | 32.46 | 32.46 | 30.13 | 0 | 0 | 0 | |
18/10/2010 |
32.46
|
5,100 | 32.46 | 32.51 | 31.48 | 0 | 0 | 0 | |
15/10/2010 |
32.46
|
4,600 | 33.70 | 33.70 | 32.46 | 0 | 0 | 0 | |
14/10/2010 |
33.70
|
1,200 | 34.08 | 34.78 | 33.00 | 0 | 0 | 0 | |
13/10/2010 |
34.08
|
4,500 | 34.62 | 34.62 | 32.35 | 0 | 0 | 0 | |
12/10/2010 |
34.62
|
3,300 | 34.62 | 36.24 | 33.05 | 0 | 0 | 0 | |
11/10/2010 |
34.62
|
700 | 34.78 | 34.78 | 34.62 | 0 | 0 | 0 |