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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-25) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 14,650,309 | 25,200 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2010 |
23.27
|
1,102,670 | 23.17 | 23.27 | 22.71 | 5,000 | 0 | 0.1 | |
08/03/2010 |
23.17
|
1,019,650 | 22.71 | 23.73 | 22.71 | 2,500 | 0 | 0.1 | |
05/03/2010 |
22.71
|
762,540 | 22.61 | 22.80 | 22.14 | 30 | 100 | -0.0 | |
04/03/2010 |
22.61
|
1,139,490 | 22.24 | 23.27 | 22.42 | 40 | 0 | 0.0 | |
03/03/2010 |
22.24
|
832,550 | 22.33 | 22.33 | 21.58 | 41,000 | 1,000 | 0.9 | |
02/03/2010 |
22.33
|
2,733,350 | 21.30 | 22.33 | 21.30 | 64,000 | 15,600 | 1.2 | |
01/03/2010 |
21.30
|
509,710 | 21.30 | 21.68 | 21.21 | 2,000 | 0 | 0.0 | |
26/02/2010 |
21.30
|
258,130 | 20.93 | 21.30 | 20.84 | 20,800 | 0 | 0.5 | |
25/02/2010 |
20.93
|
407,820 | 21.02 | 21.58 | 20.84 | 0 | 0 | 0 | |
24/02/2010 |
21.02
|
348,420 | 20.84 | 21.02 | 20.28 | 0 | 1,360 | -0.0 | |
23/02/2010 |
20.84
|
1,321,390 | 21.68 | 21.68 | 20.65 | 6,000 | 0 | 0.1 | |
22/02/2010 |
21.68
|
275,180 | 21.86 | 22.24 | 21.49 | 7,500 | 0 | 0.2 | |
12/02/2010 |
21.86
|
1,980,110 | 22.42 | 22.71 | 21.30 | 0 | 0 | 0 | |
11/02/2010 |
22.42
|
159,800 | 22.24 | 23.17 | 22.14 | 35,560 | 0 | 0.9 | |
10/02/2010 |
22.24
|
185,630 | 22.24 | 22.24 | 22.05 | 10,000 | 0 | 0.2 | |
09/02/2010 |
22.24
|
62,090 | 22.52 | 22.52 | 21.77 | 1,100 | 500 | 0.0 | |
08/02/2010 |
22.52
|
137,530 | 22.52 | 22.71 | 22.33 | 0 | 0 | 0 | |
05/02/2010 |
22.52
|
647,740 | 22.52 | 23.55 | 21.77 | 0 | 0 | 0 | |
04/02/2010 |
22.52
|
288,330 | 21.49 | 22.52 | 21.49 | 0 | 0 | 0 | |
03/02/2010 |
21.49
|
41,820 | 21.02 | 21.49 | 20.65 | 0 | 0 | 0 | |
02/02/2010 |
21.02
|
69,300 | 20.93 | 21.49 | 21.02 | 0 | 0 | 0 | |
01/02/2010 |
20.93
|
95,010 | 20.46 | 20.93 | 20.46 | 920 | 3,000 | -0.0 | |
29/01/2010 |
20.46
|
109,610 | 20.46 | 21.30 | 20.09 | 0 | 0 | 0 | |
28/01/2010 |
20.46
|
159,080 | 21.40 | 21.40 | 20.46 | 0 | 0 | 0 | |
27/01/2010 |
21.40
|
216,840 | 22.52 | 22.71 | 21.40 | 0 | 0 | 0 | |
26/01/2010 |
22.52
|
481,440 | 21.49 | 22.52 | 22.24 | 3,040 | 0 | 0.1 | |
25/01/2010 |
21.49
|
185,130 | 21.40 | 21.77 | 20.37 | 800 | 0 | 0.0 | |
22/01/2010 |
21.40
|
246,670 | 21.12 | 21.40 | 20.09 | 0 | 0 | 0 | |
21/01/2010 |
21.12
|
220,210 | 22.14 | 22.14 | 21.12 | 0 | 0 | 0 | |
20/01/2010 |
22.14
|
163,270 | 23.27 | 23.55 | 22.14 | 0 | 0 | 0 | |
19/01/2010 |
23.27
|
264,740 | 24.29 | 24.29 | 23.08 | 0 | 0 | 0 | |
18/01/2010 |
24.29
|
158,210 | 25.51 | 25.51 | 24.29 | 0 | 0 | 0 | |
15/01/2010 |
25.51
|
442,650 | 24.67 | 25.88 | 25.23 | 60 | 0 | 0.0 | |
14/01/2010: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
14/01/2010 |
24.67
|
249,050 | 23.52 | 24.67 | 24.29 | 26,000 | 0 | 0.7 | |
13/01/2010 |
23.51
|
422,870 | 24.20 | 24.20 | 23.06 | 1,900 | 63,950 | -1.9 | |
12/01/2010 |
24.20
|
389,050 | 25.41 | 25.41 | 24.20 | 0 | 300 | -0.0 | |
11/01/2010 |
25.41
|
317,020 | 25.34 | 25.79 | 24.27 | 10,000 | 0 | 0.3 | |
08/01/2010 |
25.34
|
707,350 | 25.26 | 26.47 | 25.34 | 10,000 | 0 | 0.3 | |
07/01/2010 |
25.26
|
404,800 | 24.12 | 25.26 | 24.20 | 0 | 0 | 0 | |
06/01/2010 |
24.12
|
360,730 | 24.12 | 24.65 | 23.36 | 0 | 0 | 0 | |
05/01/2010 |
24.12
|
542,350 | 23.29 | 24.43 | 23.29 | 67,000 | 0 | 2.1 | |
04/01/2010 |
23.29
|
226,140 | 22.23 | 23.29 | 22.98 | 0 | 0 | 0 | |
31/12/2009 |
22.23
|
259,660 | 22.76 | 23.51 | 22.23 | 0 | 3,000 | 0 | |
30/12/2009 |
22.76
|
196,300 | 22.15 | 23.21 | 22.00 | 1,000 | 0 | 0 | |
29/12/2009 |
22.15
|
650,570 | 21.16 | 22.15 | 20.86 | 0 | 5,000 | 0 | |
28/12/2009 |
21.16
|
271,240 | 20.18 | 21.16 | 20.40 | 2,000 | 0 | 0 | |
25/12/2009 |
20.18
|
350,680 | 19.27 | 20.18 | 20.03 | 3,000 | 0 | 0 | |
24/12/2009 |
19.27
|
151,450 | 19.19 | 19.34 | 18.58 | 0 | 0 | 0 | |
23/12/2009 |
19.19
|
103,220 | 18.96 | 19.57 | 18.58 | 0 | 0 | 0 | |
22/12/2009 |
18.96
|
199,850 | 18.51 | 19.27 | 18.51 | 0 | 0 | 0 | |
21/12/2009 |
18.51
|
165,030 | 17.67 | 18.51 | 17.98 | 0 | 0 | 0 | |
18/12/2009 |
17.67
|
157,130 | 16.92 | 17.75 | 17.45 | 0 | 0 | 0 | |
17/12/2009 |
16.92
|
35,260 | 17.75 | 17.75 | 16.92 | 0 | 0 | 0 | |
16/12/2009 |
17.75
|
36,440 | 18.66 | 18.66 | 17.75 | 0 | 0 | 0 | |
15/12/2009 |
18.66
|
82,510 | 19.57 | 19.57 | 18.66 | 0 | 0 | 0 | |
14/12/2009 |
19.57
|
103,220 | 19.34 | 20.10 | 18.66 | 0 | 0 | 0 | |
11/12/2009 |
19.34
|
69,510 | 20.33 | 20.33 | 19.34 | 5,000 | 0 | 0 | |
10/12/2009 |
20.33
|
58,030 | 21.39 | 21.47 | 20.33 | 20 | 0 | 0 | |
09/12/2009 |
21.39
|
211,490 | 21.39 | 21.39 | 20.33 | 0 | 0 | 0 | |
08/12/2009 |
21.39
|
140,980 | 22.23 | 22.38 | 21.16 | 0 | 0 | 0 | |
07/12/2009 |
22.23
|
49,890 | 22.23 | 22.38 | 22.23 | 0 | 0 | 0 | |
04/12/2009 |
22.23
|
60,890 | 22.23 | 22.38 | 22.00 | 0 | 0 | 0 | |
03/12/2009 |
22.23
|
98,560 | 22.23 | 22.38 | 21.32 | 0 | 0 | 0 | |
02/12/2009 |
22.23
|
177,940 | 23.21 | 23.89 | 22.23 | 10,000 | 0 | 0 | |
01/12/2009 |
23.21
|
220,930 | 22.15 | 23.21 | 22.23 | 10,000 | 2,500 | 0 | |
30/11/2009 |
22.15
|
151,170 | 22.83 | 23.36 | 22.00 | 0 | 0 | 0 | |
27/11/2009 |
22.83
|
342,120 | 23.97 | 25.11 | 22.83 | 0 | 0 | 0 | |
26/11/2009 |
23.97
|
19,790 | 25.18 | 25.18 | 23.97 | 0 | 0 | 0 | |
25/11/2009 |
25.18
|
103,720 | 26.47 | 26.47 | 25.18 | 1,400 | 0 | 0 | |
24/11/2009 |
26.47
|
254,760 | 27.76 | 27.99 | 26.40 | 0 | 0 | 0 | |
23/11/2009 |
27.76
|
209,060 | 29.20 | 29.20 | 27.76 | 0 | 0 | 0 | |
20/11/2009 |
29.20
|
159,490 | 29.43 | 30.11 | 28.82 | 0 | 1,000 | 0 | |
19/11/2009 |
29.43
|
313,770 | 28.07 | 29.43 | 28.45 | 0 | 0 | 0 | |
18/11/2009 |
28.07
|
218,560 | 27.38 | 28.45 | 27.31 | 800 | 0 | 0 | |
17/11/2009 |
27.38
|
133,380 | 27.38 | 27.99 | 26.93 | 0 | 0 | 0 | |
16/11/2009 |
27.38
|
215,430 | 27.99 | 28.75 | 27.38 | 1,000 | 0 | 0 | |
13/11/2009 |
27.99
|
172,590 | 27.46 | 27.99 | 27.16 | 0 | 0 | 0 | |
12/11/2009 |
27.46
|
101,970 | 27.31 | 28.22 | 27.31 | 0 | 0 | 0 | |
11/11/2009 |
27.31
|
118,100 | 26.40 | 27.31 | 25.79 | 0 | 0 | 0 | |
10/11/2009 |
26.40
|
183,190 | 27.76 | 28.75 | 26.40 | 0 | 0 | 0 | |
09/11/2009 |
27.76
|
95,200 | 29.20 | 29.20 | 27.76 | 0 | 0 | 0 | |
06/11/2009 |
29.20
|
214,610 | 30.11 | 31.10 | 29.20 | 20,000 | 0 | 0 | |
05/11/2009 |
30.11
|
229,120 | 28.75 | 30.11 | 29.20 | 10,000 | 0 | 0 | |
04/11/2009 |
28.75
|
138,260 | 28.14 | 29.51 | 28.07 | 20,000 | 0 | 0 | |
03/11/2009 |
28.14
|
306,400 | 29.58 | 29.58 | 28.14 | 3,000 | 0 | 0 | |
02/11/2009 |
29.58
|
217,630 | 31.10 | 31.10 | 29.58 | 0 | 0 | 0 | |
30/10/2009 |
31.10
|
206,780 | 31.40 | 32.24 | 31.10 | 1,500 | 0 | 0 | |
29/10/2009 |
31.40
|
109,090 | 31.40 | 31.40 | 30.11 | 0 | 0 | 0 | |
28/10/2009 |
31.40
|
188,360 | 29.96 | 31.40 | 31.18 | 0 | 400 | 0 | |
27/10/2009 |
29.96
|
266,240 | 30.95 | 30.95 | 29.66 | 0 | 1,000 | 0 | |
26/10/2009 |
30.95
|
296,710 | 32.39 | 32.39 | 30.95 | 0 | 1,000 | 0 | |
23/10/2009 |
32.39
|
452,510 | 34.06 | 34.13 | 32.39 | 0 | 0 | 0 | |
22/10/2009 |
34.06
|
361,380 | 34.21 | 34.21 | 33.60 | 0 | 0 | 0 | |
21/10/2009 |
34.21
|
347,570 | 34.74 | 34.82 | 34.06 | 180 | 0 | 0 | |
20/10/2009 |
34.74
|
284,750 | 34.13 | 35.65 | 34.51 | 18,000 | 0 | 0 | |
19/10/2009 |
34.13
|
284,830 | 35.27 | 35.35 | 34.13 | 0 | 0 | 0 | |
16/10/2009 |
35.27
|
410,740 | 37.02 | 37.09 | 35.27 | 50 | 300 | 0 | |
15/10/2009 |
37.02
|
623,280 | 36.18 | 37.93 | 36.26 | 0 | 0 | 0 | |
14/10/2009 |
36.18
|
640,620 | 35.12 | 36.87 | 34.74 | 0 | 0 | 0 | |
13/10/2009 |
35.12
|
910,680 | 35.12 | 36.87 | 33.60 | 300 | 0 | 0 |