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 |
22.30
22.30
22.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
24 tháng
(2022-09-30) |
0 | 0% | 2 | 0 | 0 |
22.30
22.30
22.30
|
36 tháng
(2021-10-05) |
0 | 0% | 3 | 0 | 0 |
22.30
22.30
22.30
|
60 tháng
(2019-10-16) |
5.30 | 31.18% | 5,203 | 0 | 0 |
17
24.70
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
38.49
|
4,800 | 41.21 | 41.21 | 38.49 | 0 | 0 | 0 | |
08/02/2011 |
41.21
|
4,100 | 38.57 | 41.21 | 41.21 | 0 | 0 | 0 | |
28/01/2011 |
38.57
|
3,200 | 39.11 | 39.11 | 38.57 | 0 | 0 | 0 | |
27/01/2011 |
39.11
|
3,000 | 38.72 | 39.11 | 39.11 | 0 | 0 | 0 | |
26/01/2011 |
38.72
|
6,300 | 38.34 | 40.98 | 38.03 | 0 | 0 | 0 | |
25/01/2011 |
38.34
|
7,100 | 39.27 | 39.27 | 38.34 | 0 | 0 | 0 | |
24/01/2011 |
39.27
|
63,300 | 37.72 | 40.35 | 37.72 | 0 | 0 | 0 | |
21/01/2011 |
37.72
|
6,800 | 37.95 | 37.95 | 37.64 | 0 | 0 | 0 | |
20/01/2011 |
37.95
|
5,100 | 38.03 | 38.03 | 37.95 | 0 | 0 | 0 | |
19/01/2011 |
38.03
|
25,500 | 38.10 | 38.10 | 37.25 | 0 | 0 | 0 | |
18/01/2011 |
38.10
|
6,000 | 38.18 | 38.18 | 38.10 | 0 | 0 | 0 | |
17/01/2011 |
38.18
|
9,300 | 35.85 | 38.18 | 38.18 | 0 | 0 | 0 | |
14/01/2011 |
35.85
|
59,900 | 38.26 | 38.41 | 35.85 | 0 | 0 | 0 | |
13/01/2011 |
38.26
|
8,500 | 38.65 | 38.65 | 36.86 | 0 | 0 | 0 | |
12/01/2011 |
38.65
|
4,000 | 38.65 | 38.65 | 38.65 | 0 | 0 | 0 | |
11/01/2011 |
38.65
|
85,400 | 38.34 | 39.42 | 38.03 | 0 | 0 | 0 | |
10/01/2011 |
38.34
|
23,100 | 38.57 | 38.57 | 38.34 | 0 | 0 | 0 | |
07/01/2011 |
38.57
|
72,700 | 38.65 | 38.72 | 36.47 | 0 | 0 | 0 | |
06/01/2011 |
38.65
|
38,400 | 38.57 | 39.19 | 38.57 | 0 | 0 | 0 | |
05/01/2011 |
38.57
|
44,900 | 36.47 | 40.35 | 38.03 | 0 | 0 | 0 | |
04/01/2011 |
36.47
|
10,600 | 38.34 | 38.34 | 36.47 | 0 | 0 | 0 | |
31/12/2010 |
38.34
|
14,600 | 37.25 | 38.34 | 37.25 | 0 | 0 | 0 | |
30/12/2010 |
37.25
|
5,500 | 38.34 | 38.34 | 37.25 | 0 | 0 | 0 | |
29/12/2010 |
38.34
|
0 | 37.95 | 38.34 | 38.34 | 0 | 0 | 0 | |
28/12/2010 |
37.95
|
6,500 | 38.57 | 38.57 | 36.01 | 0 | 0 | 0 | |
27/12/2010 |
38.57
|
7,300 | 38.65 | 38.72 | 38.57 | 0 | 0 | 0 | |
24/12/2010 |
38.65
|
98,300 | 38.41 | 41.05 | 38.65 | 0 | 0 | 0 | |
23/12/2010 |
38.41
|
5,000 | 37.25 | 38.41 | 38.41 | 0 | 0 | 0 | |
22/12/2010 |
37.25
|
60,400 | 40.74 | 40.74 | 37.25 | 0 | 0 | 0 | |
21/12/2010 |
40.74
|
22,000 | 37.56 | 40.74 | 36.78 | 0 | 0 | 0 | |
20/12/2010 |
37.56
|
5,100 | 36.09 | 38.10 | 37.56 | 0 | 0 | 0 | |
17/12/2010 |
36.09
|
6,600 | 38.72 | 38.72 | 36.09 | 0 | 0 | 0 | |
16/12/2010 |
38.72
|
10,100 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
15/12/2010 |
38.72
|
21,600 | 38.41 | 38.72 | 38.41 | 0 | 0 | 0 | |
14/12/2010 |
38.41
|
101,900 | 36.63 | 38.65 | 36.86 | 0 | 0 | 0 | |
13/12/2010 |
36.63
|
26,900 | 34.92 | 36.63 | 34.92 | 0 | 0 | 0 | |
10/12/2010 |
34.92
|
18,100 | 34.15 | 34.92 | 32.59 | 0 | 0 | 0 | |
09/12/2010 |
34.15
|
13,400 | 33.53 | 34.15 | 31.43 | 0 | 0 | 0 | |
08/12/2010 |
33.53
|
3,300 | 33.37 | 33.53 | 33.45 | 0 | 0 | 0 | |
07/12/2010 |
33.37
|
3,900 | 33.37 | 33.37 | 32.98 | 0 | 0 | 0 | |
06/12/2010 |
33.37
|
12,000 | 33.14 | 33.37 | 32.75 | 0 | 0 | 0 | |
03/12/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/12/2010 |
33.14
|
20,200 | 29.49 | 33.29 | 31.04 | 0 | 0 | 0 | |
02/12/2010 |
29.49
|
32,700 | 31.70 | 31.70 | 29.49 | 0 | 0 | 0 | |
01/12/2010 |
31.70
|
14,800 | 32.22 | 32.22 | 30.01 | 0 | 0 | 0 | |
30/11/2010 |
32.22
|
8,400 | 32.29 | 32.29 | 32.07 | 0 | 0 | 0 | |
29/11/2010 |
32.29
|
6,100 | 31.92 | 32.37 | 32.29 | 0 | 0 | 0 | |
26/11/2010 |
31.92
|
5,000 | 29.05 | 31.92 | 31.92 | 0 | 0 | 0 | |
25/11/2010 |
29.05
|
23,500 | 31.19 | 33.32 | 29.05 | 0 | 0 | 0 | |
24/11/2010 |
31.19
|
0 | 31.41 | 31.19 | 31.19 | 0 | 0 | 0 | |
23/11/2010 |
31.41
|
1,800 | 31.11 | 31.41 | 29.34 | 0 | 0 | 0 | |
22/11/2010 |
31.11
|
2,200 | 33.54 | 33.54 | 31.11 | 0 | 0 | 0 | |
19/11/2010 |
33.54
|
300 | 33.69 | 33.69 | 33.18 | 300 | 0 | 0.0 | |
18/11/2010 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
17/11/2010 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
16/11/2010 |
33.69
|
0 | 33.77 | 33.69 | 33.69 | 0 | 0 | 0 | |
15/11/2010 |
33.77
|
4,000 | 32.44 | 33.77 | 32.44 | 0 | 0 | 0 | |
12/11/2010 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
11/11/2010 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
10/11/2010 |
32.44
|
2,000 | 30.96 | 32.44 | 32.44 | 0 | 0 | 0 | |
09/11/2010 |
30.96
|
2,800 | 33.10 | 33.10 | 30.82 | 0 | 0 | 0 | |
08/11/2010 |
33.10
|
0 | 31.33 | 33.10 | 33.10 | 0 | 0 | 0 | |
05/11/2010 |
31.33
|
8,300 | 31.26 | 33.32 | 30.96 | 0 | 0 | 0 | |
04/11/2010 |
31.26
|
3,000 | 31.48 | 31.48 | 31.26 | 0 | 0 | 0 | |
03/11/2010 |
31.48
|
3,300 | 32.95 | 32.95 | 30.37 | 0 | 0 | 0 | |
02/11/2010 |
32.95
|
5,000 | 32.95 | 32.95 | 32.44 | 0 | 0 | 0 | |
01/11/2010 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
29/10/2010 |
32.95
|
0 | 33.18 | 32.95 | 32.95 | 0 | 0 | 0 | |
28/10/2010 |
33.18
|
4,000 | 32.44 | 33.18 | 32.44 | 0 | 0 | 0 | |
27/10/2010 |
32.44
|
5,100 | 33.10 | 33.10 | 32.44 | 0 | 0 | 0 | |
26/10/2010 |
33.10
|
18,000 | 33.47 | 33.47 | 31.26 | 0 | 0 | 0 | |
25/10/2010 |
33.47
|
6,000 | 33.10 | 33.47 | 33.18 | 0 | 0 | 0 | |
22/10/2010 |
33.10
|
5,500 | 32.73 | 33.10 | 32.44 | 0 | 0 | 0 | |
21/10/2010 |
32.73
|
10,300 | 31.33 | 34.36 | 32.73 | 0 | 0 | 0 | |
20/10/2010 |
31.33
|
12,400 | 33.62 | 33.62 | 31.33 | 0 | 0 | 0 | |
19/10/2010 |
33.62
|
10,300 | 33.77 | 33.77 | 33.54 | 0 | 0 | 0 | |
18/10/2010 |
33.77
|
16,100 | 31.48 | 33.84 | 32.07 | 0 | 0 | 0 | |
15/10/2010 |
31.48
|
11,100 | 33.77 | 33.77 | 31.48 | 0 | 0 | 0 | |
14/10/2010 |
33.77
|
14,400 | 32.44 | 33.84 | 31.70 | 0 | 0 | 0 | |
13/10/2010 |
32.44
|
12,400 | 29.64 | 33.47 | 32.44 | 0 | 0 | 0 | |
12/10/2010 |
29.64
|
6,100 | 31.63 | 33.47 | 29.64 | 0 | 0 | 0 | |
11/10/2010 |
31.63
|
16,200 | 30.23 | 31.70 | 29.49 | 0 | 0 | 0 | |
08/10/2010 |
30.23
|
5,800 | 30.45 | 31.41 | 29.86 | 0 | 0 | 0 | |
07/10/2010 |
30.45
|
19,200 | 28.75 | 30.45 | 28.75 | 0 | 0 | 0 | |
06/10/2010 |
28.75
|
7,300 | 29.86 | 29.86 | 28.75 | 0 | 0 | 0 | |
05/10/2010 |
29.86
|
5,200 | 29.71 | 29.86 | 29.71 | 0 | 0 | 0 | |
04/10/2010 |
29.71
|
8,000 | 27.87 | 29.71 | 29.49 | 0 | 0 | 0 | |
01/10/2010 |
27.87
|
9,000 | 28.31 | 29.86 | 27.87 | 500 | 0 | 0.0 | |
30/09/2010 |
28.31
|
5,100 | 28.02 | 28.31 | 28.02 | 0 | 0 | 0 | |
29/09/2010 |
28.02
|
5,100 | 27.94 | 28.31 | 28.02 | 0 | 0 | 0 | |
28/09/2010 |
27.94
|
20,800 | 26.39 | 27.94 | 25.66 | 0 | 0 | 0 | |
27/09/2010 |
26.39
|
9,800 | 26.54 | 26.54 | 25.80 | 0 | 0 | 0 | |
24/09/2010 |
26.54
|
1,500 | 25.51 | 26.54 | 26.17 | 0 | 0 | 0 | |
23/09/2010 |
25.51
|
14,000 | 23.89 | 25.51 | 25.07 | 0 | 0 | 0 | |
22/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 10/2.94 Giá: 10 (Volume + 29.40%, Ratio=0.29) | |||||||||
22/09/2010 |
23.89
|
21,600 | 22.57 | 23.89 | 23.89 | 0 | 0 | 0 | |
21/09/2010 |
22.57
|
36,700 | 21.57 | 23.05 | 21.09 | 0 | 0 | 0 | |
20/09/2010 |
21.57
|
8,100 | 21.62 | 21.62 | 21.36 | 0 | 0 | 0 | |
17/09/2010 |
21.62
|
11,500 | 21.09 | 21.62 | 21.09 | 0 | 0 | 0 | |
16/09/2010 |
21.09
|
22,100 | 20.57 | 21.57 | 21.09 | 0 | 0 | 0 | |
15/09/2010 |
20.57
|
17,100 | 20.83 | 21.57 | 20.57 | 0 | 0 | 0 | |
14/09/2010 |
20.83
|
23,900 | 21.04 | 21.57 | 20.57 | 0 | 0 | 0 |