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) |
-0.10 | -5% | 4,282,100 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.40 | -17.39% | 14,251,600 | 0 | 0 |
1.90
2.30
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 30,868,800 | 0 | 0 |
1.90
2.40
1.90
|
6 tháng
(2024-03-25) |
-0.40 | -17.39% | 66,328,107 | 0 | 0 |
1.90
2.50
1.90
|
12 tháng
(2023-09-29) |
-0.60 | -24% | 111,448,003 | -41,996 | -0.1 |
1.90
2.60
1.90
|
24 tháng
(2022-09-30) |
-1.90 | -50% | 284,502,470 | -45,186 | -0.1 |
1.90
3.80
1.90
|
36 tháng
(2021-10-05) |
-0.80 | -29.63% | 638,590,443 | -239,510 | -1.2 |
1.90
8
1.90
|
60 tháng
(2019-10-16) |
0.70 | 58.33% | 1,289,210,039 | -3,558,426 | -5.5 |
0.70
8
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2010 |
28.54
|
1,286,500 | 28.35 | 28.92 | 28.25 | 0 | 0 | 0 | |
02/07/2010 |
28.35
|
1,772,700 | 28.35 | 28.73 | 28.16 | 0 | 0 | 0 | |
01/07/2010 |
28.35
|
2,105,400 | 28.54 | 28.54 | 27.68 | 0 | 2,700 | -0.1 | |
30/06/2010 |
28.54
|
2,959,700 | 29.20 | 29.20 | 27.68 | 0 | 7,300 | -0.2 | |
29/06/2010 |
29.20
|
2,366,700 | 29.39 | 29.87 | 28.82 | 23,200 | 0 | 0.7 | |
28/06/2010 |
29.39
|
3,508,400 | 28.35 | 29.68 | 28.35 | 23,200 | 0 | 0.7 | |
25/06/2010 |
28.35
|
5,558,300 | 29.39 | 29.39 | 27.87 | 25,500 | 400 | 0.8 | |
24/06/2010 |
29.39
|
3,196,200 | 29.49 | 30.44 | 29.11 | 28,200 | 0 | 0.9 | |
23/06/2010 |
29.49
|
3,070,700 | 29.30 | 29.68 | 28.35 | 20,000 | 500 | 0.6 | |
22/06/2010 |
29.30
|
3,243,100 | 30.44 | 30.82 | 29.01 | 2,200 | 0 | 0.1 | |
21/06/2010 |
30.44
|
4,491,300 | 29.87 | 31.68 | 29.96 | 0 | 0 | 0 | |
18/06/2010 |
29.87
|
6,255,700 | 30.06 | 30.91 | 29.11 | 100 | 396,900 | -12.5 | |
17/06/2010 |
30.06
|
6,409,300 | 30.63 | 32.63 | 29.68 | 500 | 133,100 | -4.3 | |
16/06/2010 |
30.63
|
1,955,500 | 28.92 | 30.63 | 30.34 | 1,000 | 90,300 | -2.9 | |
15/06/2010 |
28.92
|
6,758,600 | 27.49 | 28.92 | 27.11 | 0 | 79,100 | -2.4 | |
14/06/2010 |
27.49
|
3,817,800 | 26.54 | 27.78 | 26.44 | 0 | 0 | 0 | |
11/06/2010 |
26.54
|
2,393,400 | 26.44 | 27.59 | 26.44 | 0 | 47,000 | -1.3 | |
10/06/2010 |
26.44
|
1,366,800 | 26.44 | 26.82 | 26.16 | 0 | 29,500 | -0.8 | |
09/06/2010 |
26.44
|
2,214,900 | 26.82 | 27.49 | 26.25 | 0 | 70,000 | -2.0 | |
08/06/2010 |
26.82
|
4,275,700 | 25.59 | 27.01 | 24.92 | 0 | 29,500 | -0.8 | |
07/06/2010 |
25.59
|
4,296,900 | 26.92 | 26.92 | 25.40 | 10,000 | 1,000 | 0.2 | |
04/06/2010 |
26.92
|
3,171,000 | 27.87 | 28.44 | 26.73 | 0 | 0 | 0 | |
03/06/2010 |
27.87
|
2,568,300 | 27.20 | 28.82 | 27.59 | 2,000 | 0 | 0.1 | |
02/06/2010 |
27.20
|
3,125,600 | 27.68 | 27.68 | 26.54 | 0 | 10,000 | -0.3 | |
01/06/2010 |
27.68
|
3,467,000 | 27.97 | 28.54 | 27.11 | 0 | 36,000 | -1.0 | |
31/05/2010 |
27.97
|
3,413,400 | 29.30 | 29.49 | 27.59 | 800 | 10,000 | -0.3 | |
28/05/2010 |
29.30
|
4,837,600 | 27.68 | 29.30 | 28.35 | 2,800 | 0 | 0.1 | |
27/05/2010 |
27.68
|
3,789,200 | 27.68 | 28.16 | 26.25 | 1,000 | 0 | 0.0 | |
26/05/2010 |
27.68
|
4,410,100 | 25.78 | 27.68 | 25.78 | 7,900 | 10,000 | -0.1 | |
25/05/2010 |
25.78
|
5,125,200 | 24.73 | 26.44 | 23.78 | 130,500 | 5,000 | 3.5 | |
24/05/2010 |
24.73
|
4,188,400 | 24.83 | 25.59 | 23.78 | 0 | 37,500 | -1.0 | |
21/05/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/05/2010 |
24.83
|
5,102,400 | 27.11 | 27.11 | 24.83 | 5,400 | 21,200 | -0.4 | |
20/05/2010 |
27.11
|
7,660,900 | 27.77 | 28.24 | 25.98 | 45,800 | 1,100 | 1.3 | |
19/05/2010 |
27.77
|
5,392,600 | 29.27 | 29.75 | 27.77 | 0 | 0 | 0 | |
18/05/2010 |
29.27
|
4,239,400 | 30.78 | 31.91 | 29.09 | 0 | 15,000 | -0.5 | |
17/05/2010 |
30.78
|
7,683,400 | 28.71 | 30.78 | 26.83 | 0 | 54,500 | -1.8 | |
14/05/2010 |
28.71
|
10,009,800 | 30.31 | 30.31 | 28.71 | 0 | 1,900 | -0.1 | |
13/05/2010 |
30.31
|
6,202,600 | 31.44 | 32.29 | 30.31 | 500 | 1,500 | -0.0 | |
12/05/2010 |
31.44
|
10,683,600 | 32.48 | 34.73 | 30.87 | 10,000 | 0 | 0.3 | |
11/05/2010 |
32.48
|
1,530,200 | 30.40 | 32.48 | 30.40 | 200 | 1,300 | -0.0 | |
10/05/2010 |
30.40
|
7,648,100 | 28.71 | 30.40 | 29.18 | 31,200 | 101,000 | -2.3 | |
07/05/2010 |
28.71
|
11,232,100 | 27.11 | 28.80 | 26.36 | 39,200 | 446,100 | -12.2 | |
06/05/2010 |
27.11
|
3,830,500 | 25.60 | 27.11 | 25.42 | 29,200 | 0 | 0.8 | |
05/05/2010 |
25.60
|
9,902,800 | 24.19 | 25.70 | 24.47 | 39,200 | 313,900 | -7.5 | |
04/05/2010 |
24.19
|
1,363,400 | 23.16 | 24.19 | 23.25 | 13,300 | 1,000 | 0.3 | |
29/04/2010 |
23.16
|
4,617,400 | 22.21 | 23.25 | 22.12 | 274,600 | 2,000 | 6.6 | |
28/04/2010 |
22.21
|
2,430,400 | 22.21 | 22.59 | 21.93 | 35,700 | 2,000 | 0.8 | |
27/04/2010 |
22.21
|
3,359,000 | 22.59 | 22.69 | 22.12 | 119,200 | 0 | 2.8 | |
26/04/2010 |
22.59
|
2,899,200 | 22.87 | 24.00 | 22.40 | 4,200 | 700 | 0.1 | |
22/04/2010 |
22.87
|
7,962,200 | 21.46 | 22.87 | 21.84 | 11,000 | 0 | 0.3 | |
21/04/2010: Quyền mua cổ phiếu: 1/0.61666 Giá: 10 (Volume + 61.67%, Ratio=0.62) | |||||||||
21/04/2010 |
21.46
|
103,800 | 20.18 | 21.46 | 21.46 | 0 | 0 | 0 | |
20/04/2010 |
20.18
|
8,027,100 | 19.97 | 20.40 | 19.83 | 130,500 | 438,600 | -8.7 | |
19/04/2010 |
19.97
|
5,738,400 | 20.33 | 20.61 | 19.90 | 20,500 | 250,000 | -6.5 | |
16/04/2010 |
20.33
|
4,876,100 | 20.33 | 20.89 | 20.11 | 2,000 | 113,500 | -3.3 | |
15/04/2010 |
20.33
|
5,700,700 | 20.61 | 21.11 | 19.90 | 340,500 | 25,700 | 9.0 | |
14/04/2010 |
20.61
|
4,949,700 | 20.47 | 22.17 | 20.11 | 114,200 | 1,000 | 3.3 | |
13/04/2010 |
20.47
|
7,026,900 | 21.81 | 21.96 | 20.18 | 2,100 | 8,000 | -0.2 | |
12/04/2010 |
21.81
|
12,037,900 | 20.33 | 21.81 | 20.54 | 0 | 15,000 | -0.4 | |
09/04/2010 |
20.33
|
6,338,700 | 19.83 | 20.89 | 19.97 | 202,500 | 0 | 5.8 | |
08/04/2010 |
19.83
|
6,026,300 | 19.26 | 20.18 | 19.05 | 245,500 | 10,200 | 6.6 | |
07/04/2010 |
19.26
|
7,089,600 | 18.41 | 19.41 | 18.41 | 505,000 | 22,000 | 13.0 | |
06/04/2010 |
18.41
|
3,627,700 | 18.63 | 19.48 | 18.27 | 372,000 | 2,500 | 9.7 | |
05/04/2010 |
18.63
|
6,775,100 | 17.71 | 18.63 | 17.71 | 100,200 | 25,000 | 2.0 | |
02/04/2010 |
17.71
|
1,787,800 | 17.07 | 17.71 | 17.07 | 111,700 | 1,000 | 2.7 | |
01/04/2010 |
17.07
|
871,800 | 17.00 | 17.28 | 16.79 | 26,000 | 0 | 0.6 | |
31/03/2010 |
17.00
|
1,351,100 | 16.64 | 17.56 | 16.64 | 5,000 | 20,000 | -0.4 | |
30/03/2010 |
16.64
|
1,009,100 | 16.86 | 17.21 | 16.57 | 28,900 | 0 | 0.7 | |
29/03/2010 |
16.86
|
937,900 | 16.93 | 17.21 | 16.71 | 900 | 0 | 0.0 | |
26/03/2010 |
16.93
|
925,400 | 16.86 | 17.14 | 16.64 | 27,500 | 0 | 0.7 | |
25/03/2010 |
16.86
|
1,322,600 | 17.35 | 17.56 | 16.71 | 28,500 | 0 | 0.7 | |
24/03/2010 |
17.35
|
889,100 | 17.21 | 17.56 | 17.07 | 22,800 | 0 | 0.6 | |
23/03/2010 |
17.21
|
1,409,000 | 17.42 | 17.42 | 17.00 | 23,600 | 0 | 0.6 | |
22/03/2010 |
17.42
|
1,128,800 | 17.56 | 17.71 | 17.28 | 20,000 | 0 | 0.5 | |
19/03/2010 |
17.56
|
1,638,500 | 17.85 | 18.06 | 17.42 | 0 | 81,600 | -2.0 | |
18/03/2010 |
17.85
|
1,119,200 | 17.42 | 18.06 | 17.42 | 0 | 28,900 | -0.7 | |
17/03/2010 |
17.42
|
1,662,800 | 17.64 | 17.99 | 17.21 | 10,000 | 27,200 | -0.4 | |
16/03/2010 |
17.64
|
2,424,400 | 18.41 | 18.56 | 17.49 | 10,100 | 98,800 | -2.2 | |
15/03/2010 |
18.41
|
2,961,300 | 18.49 | 18.98 | 18.27 | 34,800 | 4,000 | 0.8 | |
12/03/2010 |
18.49
|
2,897,700 | 18.34 | 18.63 | 18.20 | 34,800 | 0 | 0.9 | |
11/03/2010 |
18.34
|
2,214,800 | 18.63 | 18.84 | 18.20 | 10,000 | 10,000 | -0.0 | |
10/03/2010 |
18.63
|
3,295,000 | 18.98 | 19.76 | 18.56 | 100,600 | 30,000 | 2.0 | |
09/03/2010 |
18.98
|
4,534,700 | 18.06 | 19.05 | 17.92 | 24,800 | 200 | 0.6 | |
08/03/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/03/2010 |
18.06
|
3,530,500 | 17.49 | 18.41 | 17.85 | 224,100 | 25,000 | 5.1 | |
05/03/2010 |
17.49
|
2,074,500 | 17.36 | 17.91 | 17.29 | 50,000 | 0 | 1.3 | |
04/03/2010 |
17.36
|
2,211,400 | 17.08 | 17.70 | 17.22 | 460,000 | 0 | 11.7 | |
03/03/2010 |
17.08
|
3,957,700 | 16.46 | 17.63 | 16.46 | 177,700 | 0 | 4.4 | |
02/03/2010 |
16.46
|
711,400 | 16.60 | 16.74 | 16.32 | 0 | 0 | 0 | |
01/03/2010 |
16.60
|
798,900 | 16.46 | 16.74 | 16.46 | 0 | 4,000 | -0.1 | |
26/02/2010 |
16.46
|
567,700 | 16.46 | 16.80 | 16.32 | 0 | 20,000 | -0.5 | |
25/02/2010 |
16.46
|
536,400 | 16.46 | 16.67 | 15.84 | 24,100 | 0 | 0.6 | |
24/02/2010 |
16.46
|
668,500 | 16.32 | 16.53 | 15.98 | 27,100 | 10,000 | 0.4 | |
23/02/2010 |
16.32
|
657,700 | 16.80 | 16.80 | 16.25 | 31,100 | 0 | 0.7 | |
22/02/2010 |
16.80
|
549,100 | 16.67 | 17.36 | 16.74 | 24,100 | 0 | 0.6 | |
12/02/2010 |
16.67
|
409,100 | 16.74 | 16.80 | 16.60 | 24,100 | 0 | 0.6 | |
11/02/2010 |
16.74
|
488,300 | 16.39 | 16.74 | 16.12 | 48,200 | 0 | 1.2 | |
10/02/2010 |
16.39
|
359,200 | 15.91 | 16.46 | 15.98 | 34,100 | 0 | 0.8 | |
09/02/2010 |
15.91
|
925,200 | 16.39 | 16.39 | 15.84 | 5,000 | 6,000 | -0.0 | |
08/02/2010 |
16.39
|
618,600 | 16.53 | 16.53 | 16.12 | 25,300 | 0 | 0.6 | |
05/02/2010 |
16.53
|
927,700 | 16.94 | 16.94 | 16.39 | 29,100 | 0 | 0.7 | |
04/02/2010 |
16.94
|
1,073,300 | 16.60 | 17.15 | 16.67 | 34,100 | 0 | 0.8 |