Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
8.60 | 31.44% | 35,800 | -500 | -0.0 |
27.35
35.95
33.45
|
2 tháng
(2024-09-16) |
9.05 | 33.64% | 54,400 | 100 | -0.0 |
26.90
35.95
33.45
|
3 tháng
(2024-08-16) |
7.45 | 26.14% | 59,700 | -500 | -0.0 |
26.90
35.95
33.45
|
6 tháng
(2024-05-20) |
3.95 | 12.34% | 77,000 | -500 | -0.0 |
26.65
35.95
33.45
|
12 tháng
(2023-11-20) |
8.82 | 32.52% | 157,700 | -1,900 | -0.1 |
26.65
47.37
33.45
|
24 tháng
(2022-11-25) |
10.34 | 40.40% | 244,100 | -19,600 | -0.2 |
23.92
47.37
33.45
|
36 tháng
(2021-11-30) |
-1.74 | -4.60% | 944,900 | -26,420 | -19.6 |
23.92
69.38
33.45
|
60 tháng
(2019-12-11) |
-8.69 | -19.47% | 1,309,130 | -33,830 | -19.9 |
23.92
69.38
33.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/10/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
25/10/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
22/10/2010 |
16.90
|
20 | 16.25 | 16.90 | 16.90 | 0 | 0 | 0 | |
21/10/2010 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
20/10/2010 |
16.25
|
3,340 | 16.46 | 16.46 | 16.25 | 0 | 0 | 0 | |
19/10/2010 |
16.46
|
2,140 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 | |
18/10/2010 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
15/10/2010 |
16.55
|
5,010 | 16.85 | 16.85 | 16.55 | 0 | 0 | 0 | |
14/10/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/10/2010 |
16.85
|
100 | 16.64 | 16.85 | 16.85 | 0 | 0 | 0 | |
13/10/2010 |
16.64
|
20,000 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
12/10/2010 |
16.64
|
40 | 17.06 | 17.06 | 16.64 | 0 | 0 | 0 | |
11/10/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
08/10/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
07/10/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
06/10/2010 |
17.06
|
10 | 16.64 | 17.06 | 17.06 | 0 | 0 | 0 | |
05/10/2010 |
16.64
|
2,010 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
04/10/2010 |
16.64
|
2,000 | 16.85 | 16.85 | 16.64 | 0 | 0 | 0 | |
01/10/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
30/09/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
29/09/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
28/09/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
27/09/2010 |
16.85
|
10 | 17.06 | 17.06 | 16.85 | 0 | 0 | 0 | |
24/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
23/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
22/09/2010 |
17.06
|
10 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
21/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/09/2010 |
17.06
|
5,000 | 16.85 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/09/2010 |
16.85
|
1,000 | 16.64 | 16.85 | 16.85 | 0 | 0 | 0 | |
16/09/2010 |
16.64
|
220 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
15/09/2010 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
14/09/2010 |
16.64
|
3,010 | 17.06 | 17.06 | 16.64 | 0 | 0 | 0 | |
13/09/2010 |
17.06
|
10 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
10/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
09/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
08/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
07/09/2010 |
17.06
|
26,300 | 17.06 | 17.06 | 17.06 | 350 | 0 | 0.0 | |
06/09/2010 |
17.06
|
150 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
01/09/2010 |
17.06
|
5,290 | 17.06 | 17.06 | 17.06 | 650 | 0 | 0.0 | |
31/08/2010 |
17.06
|
510 | 16.85 | 17.06 | 17.06 | 0 | 0 | 0 | |
30/08/2010 |
16.85
|
8,000 | 24.10 | 24.10 | 16.85 | 0 | 0 | 0 | |
27/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
27/08/2010 |
24.10
|
0 | 16.07 | 24.10 | 23.89 | 0 | 0 | 0 | |
26/08/2010 |
16.07
|
6,830 | 16.07 | 16.07 | 15.93 | 0 | 0 | 0 | |
25/08/2010 |
16.07
|
10,480 | 16.07 | 16.07 | 15.93 | 0 | 0 | 0 | |
24/08/2010 |
16.07
|
6,080 | 16.07 | 16.64 | 16.07 | 70 | 0 | 0.0 | |
23/08/2010 |
16.07
|
11,970 | 16.21 | 16.21 | 16.07 | 0 | 0 | 0 | |
20/08/2010 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
19/08/2010 |
16.21
|
43,630 | 16.07 | 16.35 | 16.07 | 0 | 0 | 0 | |
18/08/2010 |
16.07
|
1,000 | 15.78 | 16.07 | 16.07 | 0 | 0 | 0 | |
17/08/2010 |
15.78
|
740 | 15.93 | 15.93 | 15.78 | 0 | 0 | 0 | |
16/08/2010 |
15.93
|
3,370 | 15.36 | 16.07 | 15.93 | 0 | 0 | 0 | |
13/08/2010 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
12/08/2010 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
11/08/2010 |
15.36
|
50 | 15.93 | 15.93 | 15.21 | 0 | 0 | 0 | |
10/08/2010 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
09/08/2010 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
06/08/2010 |
15.93
|
670 | 16.21 | 16.21 | 15.93 | 0 | 0 | 0 | |
05/08/2010 |
16.21
|
970 | 16.07 | 16.21 | 16.21 | 0 | 0 | 0 | |
04/08/2010 |
16.07
|
10 | 15.93 | 16.07 | 16.07 | 0 | 0 | 0 | |
03/08/2010 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
02/08/2010 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
30/07/2010 |
15.93
|
170 | 15.36 | 15.93 | 15.36 | 0 | 0 | 0 | |
29/07/2010 |
15.36
|
1,110 | 15.21 | 15.64 | 15.36 | 0 | 0 | 0 | |
28/07/2010 |
15.21
|
40 | 15.50 | 15.64 | 15.21 | 0 | 0 | 0 | |
27/07/2010 |
15.50
|
80 | 15.93 | 15.93 | 15.50 | 0 | 0 | 0 | |
26/07/2010 |
15.93
|
140 | 16.07 | 16.07 | 15.36 | 0 | 0 | 0 | |
23/07/2010 |
16.07
|
2,700 | 16.07 | 16.07 | 15.64 | 0 | 0 | 0 | |
22/07/2010 |
16.07
|
10 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
21/07/2010 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
20/07/2010 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
19/07/2010 |
16.07
|
80 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
16/07/2010 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
15/07/2010 |
16.07
|
680 | 15.64 | 16.07 | 16.07 | 0 | 0 | 0 | |
14/07/2010 |
15.64
|
730 | 16.21 | 16.21 | 15.64 | 0 | 430 | -0.0 | |
13/07/2010 |
16.21
|
200 | 15.78 | 16.21 | 16.21 | 0 | 0 | 0 | |
12/07/2010 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
09/07/2010 |
15.78
|
300 | 15.93 | 15.93 | 15.78 | 0 | 0 | 0 | |
08/07/2010 |
15.93
|
820 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
07/07/2010 |
15.93
|
330 | 16.35 | 16.35 | 15.93 | 0 | 0 | 0 | |
06/07/2010 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
05/07/2010 |
16.35
|
4,860 | 16.21 | 16.35 | 15.93 | 100 | 0 | 0.0 | |
02/07/2010 |
16.21
|
1,000 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
01/07/2010 |
16.21
|
3,000 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
30/06/2010 |
16.21
|
510 | 16.49 | 16.49 | 16.21 | 0 | 0 | 0 | |
29/06/2010 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
28/06/2010 |
16.49
|
1,260 | 16.49 | 16.49 | 15.78 | 20 | 0 | 0.0 | |
25/06/2010 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
24/06/2010 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
23/06/2010 |
16.49
|
130 | 16.07 | 16.49 | 16.07 | 20 | 0 | 0.0 | |
22/06/2010 |
16.07
|
280 | 15.50 | 16.07 | 16.07 | 0 | 0 | 0 | |
21/06/2010 |
15.50
|
80 | 16.21 | 16.21 | 15.50 | 0 | 0 | 0 | |
18/06/2010 |
16.21
|
1,010 | 16.21 | 16.21 | 15.50 | 0 | 0 | 0 | |
17/06/2010 |
16.21
|
7,800 | 16.07 | 16.21 | 16.07 | 0 | 0 | 0 | |
16/06/2010 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
15/06/2010 |
16.07
|
40 | 15.36 | 16.07 | 16.07 | 0 | 0 | 0 | |
14/06/2010 |
15.36
|
250 | 16.07 | 16.07 | 15.36 | 0 | 0 | 0 | |
11/06/2010 |
16.07
|
80 | 16.07 | 16.07 | 15.36 | 0 | 0 | 0 | |
10/06/2010 |
16.07
|
3,630 | 16.21 | 16.21 | 15.93 | 0 | 0 | 0 | |
09/06/2010 |
16.21
|
20 | 15.78 | 16.21 | 16.21 | 0 | 0 | 0 | |
08/06/2010 |
15.78
|
400 | 15.50 | 15.78 | 15.78 | 0 | 0 | 0 | |
07/06/2010 |
15.50
|
24,000 | 15.93 | 15.93 | 15.36 | 0 | 0 | 0 |