Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.60 | -3.79% | 4,500,200 | -185,200 | -2.9 |
15
16.20
15.30
|
2 tháng
(2024-07-22) |
-1.45 | -8.68% | 11,188,500 | -301,200 | -4.8 |
15
16.85
15.30
|
3 tháng
(2024-06-20) |
-2 | -11.59% | 21,721,000 | -301,200 | -4.8 |
15
17.75
15.30
|
6 tháng
(2024-03-22) |
-0.85 | -5.28% | 75,210,800 | -145,850 | -1.9 |
13.60
18.80
15.30
|
12 tháng
(2023-09-25) |
0.50 | 3.39% | 131,659,800 | -154,690 | -1.7 |
13.60
18.80
15.30
|
24 tháng
(2022-09-29) |
1.40 | 10.11% | 264,430,400 | -49,260 | 0.6 |
10.65
18.80
15.30
|
36 tháng
(2021-10-04) |
-0.55 | -3.48% | 495,552,900 | -244,360 | -8.2 |
10.65
28.85
15.30
|
60 tháng
(2019-10-15) |
-4.97 | -24.59% | 810,240,630 | -15,247,330 | -291.6 |
9.66
28.85
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
22.52
|
24,290 | 22.37 | 23.03 | 21.26 | 0 | 0 | 0 | |
27/01/2011 |
22.37
|
1,730 | 23.53 | 24.70 | 22.37 | 0 | 0 | 0 | |
26/01/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
26/01/2011 |
23.53
|
4,160 | 22.88 | 23.74 | 23.53 | 0 | 0 | 0 | |
25/01/2011 |
22.88
|
1,070 | 24.05 | 24.05 | 22.88 | 0 | 0 | 0 | |
24/01/2011 |
24.05
|
38,050 | 23.95 | 24.15 | 22.78 | 0 | 0 | 0 | |
21/01/2011 |
23.95
|
38,650 | 23.46 | 23.95 | 22.39 | 0 | 0 | 0 | |
20/01/2011 |
23.46
|
51,200 | 23.22 | 23.46 | 22.09 | 0 | 0 | 0 | |
19/01/2011 |
23.22
|
39,300 | 22.92 | 23.22 | 21.80 | 0 | 0 | 0 | |
18/01/2011 |
22.92
|
39,360 | 22.63 | 22.92 | 21.51 | 0 | 0 | 0 | |
17/01/2011 |
22.63
|
33,720 | 22.73 | 22.73 | 21.60 | 0 | 0 | 0 | |
14/01/2011 |
22.73
|
30,240 | 22.00 | 22.73 | 20.92 | 0 | 0 | 0 | |
13/01/2011 |
22.00
|
74,890 | 22.09 | 22.09 | 21.02 | 0 | 0 | 0 | |
12/01/2011 |
22.09
|
42,210 | 22.09 | 23.17 | 21.02 | 0 | 0 | 0 | |
11/01/2011 |
22.09
|
11,370 | 23.22 | 23.22 | 22.09 | 0 | 0 | 0 | |
10/01/2011 |
23.22
|
5,870 | 24.44 | 24.93 | 23.22 | 0 | 0 | 0 | |
07/01/2011 |
24.44
|
43,950 | 23.90 | 24.44 | 22.73 | 0 | 0 | 0 | |
06/01/2011 |
23.90
|
19,250 | 22.88 | 23.90 | 21.75 | 0 | 0 | 0 | |
05/01/2011 |
22.88
|
8,400 | 23.32 | 23.32 | 22.19 | 0 | 0 | 0 | |
04/01/2011 |
23.32
|
15,030 | 23.56 | 23.56 | 22.39 | 0 | 0 | 0 | |
31/12/2010 |
23.56
|
41,470 | 23.61 | 23.61 | 22.44 | 0 | 0 | 0 | |
30/12/2010 |
23.61
|
29,090 | 23.61 | 23.61 | 22.44 | 0 | 0 | 0 | |
29/12/2010 |
23.61
|
102,040 | 23.66 | 24.39 | 22.97 | 0 | 0 | 0 | |
28/12/2010 |
23.66
|
210,430 | 23.90 | 23.90 | 22.73 | 0 | 0 | 0 | |
27/12/2010 |
23.90
|
160,760 | 22.97 | 23.95 | 21.85 | 0 | 0 | 0 | |
24/12/2010 |
22.97
|
86,630 | 22.24 | 22.97 | 21.36 | 0 | 0 | 0 | |
23/12/2010 |
22.24
|
150,770 | 21.95 | 22.78 | 20.87 | 0 | 0 | 0 | |
22/12/2010 |
21.95
|
37,260 | 22.00 | 22.00 | 21.02 | 10,130 | 0 | 0.4 | |
21/12/2010 |
22.00
|
144,910 | 21.51 | 22.00 | 20.43 | 12,690 | 0 | 0.6 | |
20/12/2010 |
21.51
|
123,010 | 20.77 | 21.80 | 19.75 | 0 | 0 | 0 | |
17/12/2010 |
20.77
|
59,390 | 20.24 | 20.77 | 19.26 | 0 | 0 | 0 | |
16/12/2010 |
20.24
|
30,630 | 21.26 | 21.26 | 20.24 | 0 | 0 | 0 | |
15/12/2010 |
21.26
|
142,560 | 21.26 | 21.51 | 20.24 | 0 | 0 | 0 | |
14/12/2010 |
21.26
|
98,610 | 20.87 | 21.26 | 19.84 | 0 | 0 | 0 | |
13/12/2010 |
20.87
|
109,070 | 20.04 | 21.02 | 20.82 | 0 | 0 | 0 | |
10/12/2010 |
20.04
|
198,630 | 19.11 | 20.04 | 19.11 | 0 | 0 | 0 | |
09/12/2010 |
19.11
|
190,750 | 18.57 | 19.11 | 18.09 | 0 | 0 | 0 | |
08/12/2010 |
18.57
|
114,340 | 17.94 | 18.57 | 17.55 | 0 | 0 | 0 | |
07/12/2010 |
17.94
|
95,880 | 17.35 | 17.99 | 16.86 | 0 | 0 | 0 | |
06/12/2010 |
17.35
|
100,760 | 17.11 | 17.79 | 16.67 | 0 | 0 | 0 | |
03/12/2010 |
17.11
|
124,890 | 16.47 | 17.11 | 16.33 | 0 | 0 | 0 | |
02/12/2010 |
16.47
|
60,340 | 16.23 | 16.57 | 15.98 | 0 | 0 | 0 | |
01/12/2010 |
16.23
|
45,620 | 17.01 | 17.06 | 16.23 | 0 | 0 | 0 | |
30/11/2010 |
17.01
|
120,120 | 16.37 | 17.11 | 16.57 | 0 | 0 | 0 | |
29/11/2010 |
16.37
|
35,310 | 15.89 | 16.57 | 16.33 | 0 | 0 | 0 | |
26/11/2010 |
15.89
|
31,700 | 15.15 | 15.89 | 15.15 | 0 | 0 | 0 | |
25/11/2010 |
15.15
|
48,750 | 15.69 | 16.37 | 15.15 | 0 | 0 | 0 | |
24/11/2010 |
15.69
|
65,360 | 16.33 | 16.33 | 15.69 | 0 | 0 | 0 | |
23/11/2010 |
16.33
|
50,320 | 16.23 | 16.81 | 15.49 | 0 | 0 | 0 | |
22/11/2010 |
16.23
|
47,210 | 16.23 | 16.23 | 15.45 | 0 | 0 | 0 | |
19/11/2010 |
16.23
|
5,020 | 16.23 | 16.37 | 15.45 | 0 | 0 | 0 | |
18/11/2010 |
16.23
|
71,270 | 16.33 | 16.57 | 15.54 | 0 | 0 | 0 | |
17/11/2010 |
16.33
|
3,060 | 16.28 | 16.57 | 16.13 | 0 | 0 | 0 | |
16/11/2010 |
16.28
|
14,520 | 15.84 | 16.57 | 15.89 | 0 | 0 | 0 | |
15/11/2010 |
15.84
|
29,530 | 15.10 | 15.84 | 15.64 | 0 | 0 | 0 | |
12/11/2010 |
15.10
|
25,010 | 15.84 | 16.37 | 15.10 | 0 | 0 | 0 | |
11/11/2010 |
15.84
|
30,410 | 16.62 | 17.30 | 15.84 | 0 | 0 | 0 | |
10/11/2010 |
16.62
|
30,290 | 16.86 | 17.11 | 16.08 | 0 | 0 | 0 | |
09/11/2010 |
16.86
|
64,470 | 17.11 | 17.30 | 16.62 | 0 | 0 | 0 | |
08/11/2010 |
17.11
|
20,970 | 16.72 | 17.45 | 16.13 | 0 | 190 | -0.0 | |
05/11/2010 |
16.72
|
43,180 | 17.35 | 17.35 | 16.72 | 0 | 0 | 0 | |
04/11/2010 |
17.35
|
10 | 16.81 | 17.35 | 17.35 | 0 | 10 | -0.0 | |
03/11/2010 |
16.81
|
65,850 | 17.06 | 17.11 | 16.81 | 0 | 0 | 0 | |
02/11/2010 |
17.06
|
31,650 | 16.91 | 17.11 | 16.77 | 0 | 0 | 0 | |
01/11/2010 |
16.91
|
75,950 | 17.11 | 17.79 | 16.77 | 0 | 0 | 0 | |
29/10/2010 |
17.11
|
27,500 | 17.40 | 18.04 | 17.11 | 0 | 0 | 0 | |
28/10/2010 |
17.40
|
70,940 | 17.11 | 17.45 | 16.52 | 0 | 0 | 0 | |
27/10/2010 |
17.11
|
62,130 | 17.11 | 17.11 | 16.37 | 0 | 0 | 0 | |
26/10/2010 |
17.11
|
73,040 | 16.81 | 17.35 | 16.86 | 0 | 0 | 0 | |
25/10/2010 |
16.81
|
137,720 | 16.18 | 16.81 | 16.13 | 0 | 0 | 0 | |
22/10/2010 |
16.18
|
72,000 | 16.81 | 16.81 | 16.18 | 0 | 0 | 0 | |
21/10/2010 |
16.81
|
59,150 | 16.03 | 16.81 | 15.89 | 0 | 0 | 0 | |
20/10/2010 |
16.03
|
96,060 | 16.62 | 16.62 | 15.84 | 0 | 0 | 0 | |
19/10/2010 |
16.62
|
61,040 | 16.37 | 16.62 | 15.89 | 0 | 0 | 0 | |
18/10/2010 |
16.37
|
105,460 | 16.62 | 16.96 | 15.89 | 0 | 0 | 0 | |
15/10/2010 |
16.62
|
54,080 | 16.62 | 16.77 | 16.13 | 0 | 0 | 0 | |
14/10/2010 |
16.62
|
132,100 | 16.33 | 16.62 | 16.13 | 0 | 0 | 0 | |
13/10/2010 |
16.33
|
43,420 | 16.13 | 16.33 | 15.74 | 0 | 0 | 0 | |
12/10/2010 |
16.13
|
70,000 | 16.62 | 16.62 | 15.89 | 0 | 0 | 0 | |
11/10/2010 |
16.62
|
83,510 | 15.98 | 16.62 | 15.89 | 0 | 0 | 0 | |
08/10/2010 |
15.98
|
99,540 | 16.13 | 16.42 | 15.45 | 0 | 0 | 0 | |
07/10/2010 |
16.13
|
136,620 | 16.42 | 16.62 | 15.64 | 0 | 0 | 0 | |
06/10/2010 |
16.42
|
166,460 | 15.64 | 16.42 | 15.40 | 0 | 0 | 0 | |
05/10/2010 |
15.64
|
98,590 | 15.10 | 15.64 | 14.66 | 0 | 0 | 0 | |
04/10/2010 |
15.10
|
77,890 | 15.89 | 16.08 | 15.10 | 0 | 0 | 0 | |
01/10/2010 |
15.89
|
65,320 | 15.98 | 16.23 | 15.89 | 0 | 0 | 0 | |
30/09/2010 |
15.98
|
98,200 | 16.13 | 16.23 | 15.64 | 0 | 0 | 0 | |
29/09/2010 |
16.13
|
62,990 | 16.57 | 16.86 | 16.13 | 0 | 0 | 0 | |
28/09/2010 |
16.57
|
130,220 | 16.13 | 16.57 | 16.28 | 0 | 0 | 0 | |
27/09/2010 |
16.13
|
69,310 | 16.37 | 16.57 | 16.13 | 0 | 0 | 0 | |
24/09/2010 |
16.37
|
88,650 | 16.03 | 16.37 | 16.03 | 0 | 0 | 0 | |
23/09/2010 |
16.03
|
166,180 | 16.62 | 16.67 | 15.89 | 0 | 0 | 0 | |
22/09/2010 |
16.62
|
179,810 | 15.98 | 16.62 | 15.64 | 0 | 0 | 0 | |
21/09/2010 |
15.98
|
117,820 | 15.89 | 16.13 | 15.54 | 0 | 0 | 0 | |
20/09/2010 |
15.89
|
106,090 | 16.13 | 16.62 | 15.89 | 0 | 0 | 0 | |
17/09/2010 |
16.13
|
78,490 | 15.98 | 16.37 | 15.64 | 0 | 0 | 0 | |
16/09/2010 |
15.98
|
86,040 | 15.98 | 16.08 | 15.20 | 0 | 0 | 0 | |
15/09/2010 |
15.98
|
57,770 | 15.98 | 16.47 | 15.64 | 0 | 0 | 0 | |
14/09/2010 |
15.98
|
139,370 | 15.25 | 15.98 | 15.64 | 0 | 0 | 0 | |
13/09/2010 |
15.25
|
123,120 | 15.69 | 16.13 | 15.15 | 0 | 0 | 0 | |
10/09/2010 |
15.69
|
166,740 | 16.18 | 16.96 | 15.69 | 0 | 0 | 0 |