Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 3,904,573 | 100,000 | 0.0 |
0.40
0.50
0.40
|
12 tháng
(2024-01-02) |
-0.10 | -20% | 10,239,402 | 149,600 | 0.1 |
0.40
0.60
0.40
|
24 tháng
(2022-12-02) |
-0.30 | -42.86% | 34,873,027 | 139,600 | 0.1 |
0.40
0.80
0.40
|
36 tháng
(2021-12-07) |
-2.20 | -84.62% | 114,857,406 | 108,300 | -0.1 |
0.40
3.30
0.40
|
60 tháng
(2019-12-18) |
-0.10 | -20% | 221,168,783 | -220,557 | -0.3 |
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) |
|
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 | |
16/08/2010 |
23.05
|
60,210 | 22.47 | 23.42 | 22.61 | 0 | 0 | 0 | |
13/08/2010 |
22.47
|
36,520 | 22.61 | 22.61 | 21.81 | 0 | 0 | 0 | |
12/08/2010 |
22.61
|
86,160 | 23.78 | 23.78 | 22.61 | 0 | 0 | 0 | |
11/08/2010 |
23.78
|
50,880 | 23.20 | 24.22 | 23.20 | 0 | 0 | 0 | |
10/08/2010 |
23.20
|
47,250 | 24.15 | 24.81 | 22.98 | 0 | 0 | 0 | |
09/08/2010 |
24.15
|
159,640 | 24.52 | 24.81 | 24.00 | 0 | 0 | 0 | |
06/08/2010 |
24.52
|
55,190 | 24.08 | 24.52 | 24.08 | 0 | 0 | 0 | |
05/08/2010 |
24.08
|
103,730 | 24.08 | 24.66 | 23.93 | 0 | 0 | 0 | |
04/08/2010 |
24.08
|
57,690 | 24.81 | 24.81 | 24.08 | 0 | 0 | 0 | |
03/08/2010 |
24.81
|
55,080 | 25.03 | 25.03 | 24.81 | 0 | 0 | 0 | |
02/08/2010 |
25.03
|
24,300 | 25.25 | 25.98 | 25.03 | 0 | 0 | 0 | |
30/07/2010 |
25.25
|
24,930 | 25.25 | 25.61 | 25.25 | 0 | 0 | 0 | |
29/07/2010 |
25.25
|
10,770 | 25.47 | 25.61 | 24.81 | 40 | 0 | 0.0 | |
28/07/2010 |
25.47
|
58,110 | 25.76 | 26.27 | 25.39 | 0 | 0 | 0 | |
27/07/2010 |
25.76
|
34,630 | 25.83 | 26.42 | 24.88 | 0 | 0 | 0 | |
26/07/2010 |
25.83
|
4,160 | 26.20 | 26.86 | 25.61 | 0 | 0 | 0 | |
23/07/2010 |
26.20
|
20,530 | 26.05 | 26.86 | 26.05 | 0 | 0 | 0 | |
22/07/2010 |
26.05
|
30,020 | 26.71 | 26.71 | 26.05 | 40 | 0 | 0.0 | |
21/07/2010 |
26.71
|
63,270 | 27.00 | 27.00 | 26.71 | 0 | 0 | 0 | |
20/07/2010 |
27.00
|
90,810 | 26.27 | 27.15 | 26.27 | 0 | 0 | 0 | |
19/07/2010 |
26.27
|
30,680 | 26.56 | 26.71 | 26.20 | 0 | 0 | 0 | |
16/07/2010 |
26.56
|
52,660 | 27.00 | 27.08 | 26.56 | 0 | 0 | 0 | |
15/07/2010 |
27.00
|
74,610 | 27.59 | 27.59 | 27.00 | 0 | 0 | 0 | |
14/07/2010 |
27.59
|
173,840 | 27.08 | 27.74 | 27.08 | 0 | 0 | 0 | |
13/07/2010 |
27.08
|
120,770 | 26.20 | 27.44 | 26.20 | 0 | 0 | 0 | |
12/07/2010 |
26.20
|
45,620 | 26.27 | 26.35 | 25.03 | 0 | 0 | 0 | |
09/07/2010 |
26.27
|
68,060 | 26.27 | 26.42 | 26.05 | 0 | 0 | 0 | |
08/07/2010 |
26.27
|
57,670 | 26.27 | 26.71 | 25.91 | 0 | 0 | 0 | |
07/07/2010 |
26.27
|
40,340 | 26.86 | 27.08 | 26.05 | 0 | 0 | 0 | |
06/07/2010 |
26.86
|
31,250 | 27.00 | 27.08 | 26.20 | 100 | 0 | 0.0 | |
05/07/2010 |
27.00
|
28,480 | 26.71 | 27.37 | 26.71 | 0 | 0 | 0 | |
02/07/2010 |
26.71
|
50,870 | 25.98 | 26.71 | 25.98 | 0 | 0 | 0 |