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) |
-0.10 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-29) |
-0.40 | -40% | 344,100 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-30) |
-1.50 | -71.43% | 5,183,073 | 4,000 | 0.0 |
0.60
2.10
0.60
|
36 tháng
(2021-10-05) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-16) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/05/2010 |
19.98
|
117,480 | 21.02 | 21.02 | 19.98 | 0 | 0 | 0 | |
18/05/2010 |
21.02
|
13,420 | 21.34 | 21.34 | 20.78 | 0 | 0 | 0 | |
17/05/2010 |
21.34
|
25,310 | 22.46 | 22.46 | 21.34 | 0 | 0 | 0 | |
14/05/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
14/05/2010 |
22.46
|
10,520 | 22.54 | 23.18 | 22.38 | 0 | 0 | 0 | |
13/05/2010 |
22.54
|
29,510 | 22.24 | 23.14 | 22.31 | 3,000 | 0 | 0.1 | |
12/05/2010 |
22.24
|
58,570 | 23.29 | 23.37 | 22.24 | 0 | 0 | 0 | |
11/05/2010 |
23.29
|
53,620 | 23.74 | 23.82 | 23.14 | 0 | 3,320 | -0.1 | |
10/05/2010 |
23.74
|
61,840 | 24.04 | 24.04 | 23.37 | 0 | 0 | 0 | |
07/05/2010 |
24.04
|
137,460 | 25.25 | 25.25 | 24.04 | 0 | 61,350 | -2.0 | |
06/05/2010 |
25.25
|
206,780 | 24.87 | 26.00 | 24.87 | 0 | 43,760 | -1.5 | |
05/05/2010 |
24.87
|
163,930 | 24.12 | 24.87 | 24.12 | 0 | 0 | 0 | |
04/05/2010 |
24.12
|
81,360 | 23.82 | 24.95 | 24.12 | 0 | 30,000 | -1.0 | |
29/04/2010 |
23.82
|
55,550 | 22.69 | 23.82 | 23.82 | 0 | 0 | 0 | |
28/04/2010 |
22.69
|
14,740 | 21.63 | 22.69 | 22.69 | 400,000 | 0 | 11.2 | |
27/04/2010 |
21.63
|
45,050 | 22.24 | 22.46 | 21.63 | 0 | 0 | 0 | |
26/04/2010 |
22.24
|
146,920 | 23.37 | 24.50 | 22.24 | 0 | 0 | 0 | |
22/04/2010 |
23.37
|
49,120 | 23.14 | 23.74 | 23.06 | 0 | 0 | 0 | |
21/04/2010 |
23.14
|
31,470 | 22.84 | 23.14 | 22.84 | 0 | 0 | 0 | |
20/04/2010 |
22.84
|
18,470 | 22.76 | 23.29 | 22.84 | 0 | 0 | 0 | |
19/04/2010 |
22.76
|
30,230 | 22.61 | 22.91 | 22.61 | 0 | 0 | 0 | |
16/04/2010 |
22.61
|
31,340 | 22.61 | 22.76 | 22.61 | 0 | 0 | 0 | |
15/04/2010 |
22.61
|
10,620 | 22.61 | 22.61 | 22.46 | 0 | 0 | 0 | |
14/04/2010 |
22.61
|
18,590 | 22.08 | 22.61 | 22.39 | 0 | 0 | 0 | |
13/04/2010 |
22.08
|
13,380 | 22.08 | 22.24 | 22.08 | 0 | 0 | 0 | |
12/04/2010 |
22.08
|
4,950 | 22.24 | 22.39 | 21.93 | 0 | 0 | 0 | |
09/04/2010 |
22.24
|
14,500 | 21.48 | 22.39 | 21.71 | 0 | 0 | 0 | |
08/04/2010 |
21.48
|
10,550 | 21.33 | 21.48 | 21.18 | 0 | 0 | 0 | |
07/04/2010 |
21.33
|
11,580 | 21.26 | 21.48 | 21.18 | 0 | 0 | 0 | |
06/04/2010 |
21.26
|
37,510 | 21.71 | 21.71 | 21.26 | 0 | 0 | 0 | |
05/04/2010 |
21.71
|
27,010 | 21.41 | 21.71 | 21.26 | 0 | 0 | 0 | |
02/04/2010 |
21.41
|
10,420 | 21.10 | 21.48 | 21.10 | 0 | 0 | 0 | |
01/04/2010 |
21.10
|
9,130 | 21.10 | 21.10 | 20.95 | 0 | 0 | 0 | |
31/03/2010 |
21.10
|
4,620 | 21.33 | 21.33 | 21.10 | 0 | 0 | 0 | |
30/03/2010 |
21.33
|
4,360 | 21.78 | 21.86 | 21.33 | 0 | 0 | 0 | |
29/03/2010 |
21.78
|
5,890 | 21.78 | 21.86 | 21.26 | 0 | 0 | 0 | |
26/03/2010 |
21.78
|
3,770 | 21.86 | 21.86 | 21.26 | 0 | 0 | 0 | |
25/03/2010 |
21.86
|
6,730 | 21.41 | 22.08 | 21.10 | 0 | 0 | 0 | |
24/03/2010 |
21.41
|
17,800 | 21.10 | 21.41 | 21.10 | 0 | 0 | 0 | |
23/03/2010 |
21.10
|
7,660 | 20.95 | 21.10 | 20.95 | 0 | 0 | 0 | |
22/03/2010 |
20.95
|
12,780 | 21.10 | 21.10 | 20.73 | 0 | 0 | 0 | |
19/03/2010 |
21.10
|
2,130 | 20.95 | 21.78 | 20.95 | 0 | 0 | 0 | |
18/03/2010 |
20.95
|
1,000 | 20.73 | 20.95 | 20.73 | 0 | 0 | 0 | |
17/03/2010 |
20.73
|
11,650 | 21.26 | 21.26 | 20.58 | 0 | 0 | 0 | |
16/03/2010 |
21.26
|
4,120 | 21.86 | 21.86 | 21.26 | 0 | 0 | 0 | |
15/03/2010 |
21.86
|
2,330 | 21.86 | 22.01 | 21.86 | 0 | 0 | 0 | |
12/03/2010 |
21.86
|
1,250 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
11/03/2010 |
21.86
|
4,330 | 21.86 | 22.01 | 21.48 | 0 | 0 | 0 | |
10/03/2010 |
21.86
|
5,430 | 22.16 | 22.16 | 21.48 | 0 | 0 | 0 | |
09/03/2010 |
22.16
|
5,280 | 21.33 | 22.16 | 21.26 | 0 | 0 | 0 | |
08/03/2010 |
21.33
|
4,630 | 20.73 | 21.33 | 21.10 | 0 | 0 | 0 | |
05/03/2010 |
20.73
|
3,050 | 20.35 | 20.73 | 20.35 | 0 | 0 | 0 | |
04/03/2010 |
20.35
|
3,550 | 19.97 | 20.35 | 19.97 | 0 | 0 | 0 | |
03/03/2010 |
19.97
|
9,280 | 19.97 | 19.97 | 19.60 | 0 | 0 | 0 | |
02/03/2010 |
19.97
|
3,000 | 19.97 | 19.97 | 19.37 | 0 | 300 | -0.0 | |
01/03/2010 |
19.97
|
4,030 | 19.97 | 20.35 | 19.97 | 0 | 0 | 0 | |
26/02/2010 |
19.97
|
160 | 19.82 | 20.20 | 19.82 | 0 | 0 | 0 | |
25/02/2010 |
19.82
|
7,280 | 19.82 | 20.35 | 19.22 | 0 | 0 | 0 | |
24/02/2010 |
19.82
|
1,080 | 19.82 | 19.82 | 19.37 | 0 | 0 | 0 | |
23/02/2010 |
19.82
|
1,760 | 20.35 | 20.35 | 19.82 | 300 | 0 | 0.0 | |
22/02/2010 |
20.35
|
1,700 | 20.35 | 20.43 | 20.35 | 0 | 0 | 0 | |
12/02/2010 |
20.35
|
7,190 | 20.58 | 20.58 | 20.35 | 0 | 0 | 0 | |
11/02/2010 |
20.58
|
1,850 | 20.35 | 20.58 | 20.20 | 0 | 0 | 0 | |
10/02/2010 |
20.35
|
5,020 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
09/02/2010 |
20.35
|
900 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
08/02/2010 |
20.35
|
620 | 20.73 | 20.73 | 20.20 | 0 | 0 | 0 | |
05/02/2010 |
20.73
|
3,200 | 20.50 | 20.73 | 19.60 | 0 | 0 | 0 | |
04/02/2010 |
20.50
|
3,770 | 20.50 | 20.73 | 20.35 | 0 | 0 | 0 | |
03/02/2010 |
20.50
|
6,800 | 20.35 | 20.50 | 19.97 | 0 | 0 | 0 | |
02/02/2010 |
20.35
|
7,600 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
01/02/2010 |
20.35
|
4,690 | 20.12 | 20.35 | 20.35 | 0 | 0 | 0 | |
29/01/2010 |
20.12
|
11,000 | 20.12 | 20.35 | 19.60 | 0 | 0 | 0 | |
28/01/2010 |
20.12
|
5,120 | 20.35 | 20.35 | 19.60 | 0 | 0 | 0 | |
27/01/2010 |
20.35
|
9,660 | 20.58 | 20.58 | 19.60 | 0 | 0 | 0 | |
26/01/2010 |
20.58
|
13,280 | 19.82 | 20.73 | 19.60 | 0 | 0 | 0 | |
25/01/2010 |
19.82
|
7,700 | 19.37 | 19.82 | 19.07 | 0 | 0 | 0 | |
22/01/2010 |
19.37
|
6,160 | 19.37 | 19.60 | 18.62 | 0 | 0 | 0 | |
21/01/2010 |
19.37
|
15,020 | 20.12 | 20.12 | 19.22 | 0 | 0 | 0 | |
20/01/2010 |
20.12
|
11,170 | 21.18 | 21.18 | 20.12 | 0 | 0 | 0 | |
19/01/2010 |
21.18
|
1,800 | 21.18 | 21.86 | 21.18 | 0 | 0 | 0 | |
18/01/2010 |
21.18
|
10,800 | 20.20 | 21.18 | 19.22 | 0 | 0 | 0 | |
15/01/2010 |
20.20
|
29,760 | 21.26 | 21.26 | 20.20 | 0 | 0 | 0 | |
14/01/2010 |
21.26
|
4,540 | 21.10 | 21.48 | 21.10 | 0 | 0 | 0 | |
13/01/2010 |
21.10
|
6,640 | 22.01 | 22.01 | 20.95 | 0 | 0 | 0 | |
12/01/2010 |
22.01
|
3,600 | 22.61 | 22.99 | 22.01 | 0 | 0 | 0 | |
11/01/2010 |
22.61
|
7,630 | 23.74 | 23.74 | 22.61 | 0 | 0 | 0 | |
08/01/2010 |
23.74
|
33,000 | 22.91 | 24.04 | 23.74 | 0 | 0 | 0 | |
07/01/2010 |
22.91
|
55,340 | 21.86 | 22.91 | 21.78 | 0 | 0 | 0 | |
06/01/2010 |
21.86
|
8,600 | 21.86 | 21.86 | 21.26 | 0 | 0 | 0 | |
05/01/2010 |
21.86
|
13,730 | 21.71 | 22.76 | 21.78 | 0 | 0 | 0 | |
04/01/2010 |
21.71
|
9,390 | 20.73 | 21.71 | 20.73 | 0 | 0 | 0 | |
31/12/2009 |
20.73
|
18,830 | 20.73 | 20.73 | 20.50 | 0 | 0 | 0 | |
30/12/2009 |
20.73
|
10,840 | 20.95 | 20.95 | 20.73 | 0 | 0 | 0 | |
29/12/2009 |
20.95
|
1,540 | 21.10 | 21.10 | 20.20 | 0 | 0 | 0 | |
28/12/2009 |
21.10
|
4,040 | 21.10 | 21.10 | 20.12 | 0 | 0 | 0 | |
25/12/2009 |
21.10
|
7,270 | 20.35 | 21.10 | 20.05 | 0 | 0 | 0 | |
24/12/2009 |
20.35
|
1,100 | 19.45 | 20.35 | 20.35 | 0 | 0 | 0 | |
23/12/2009 |
19.45
|
11,540 | 19.45 | 19.60 | 19.45 | 0 | 0 | 0 | |
22/12/2009 |
19.45
|
7,060 | 19.45 | 20.35 | 19.45 | 0 | 0 | 0 | |
21/12/2009 |
19.45
|
3,530 | 18.54 | 19.45 | 17.94 | 0 | 0 | 0 | |
18/12/2009 |
18.54
|
3,870 | 17.71 | 18.54 | 17.71 | 0 | 0 | 0 |