Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
3.05 | 9.12% | 2,600 | 165 | 0.0 |
33
38
36.50
|
2 tháng
(2024-09-23) |
4.49 | 14.04% | 5,900 | 165 | 0.0 |
31.70
38
36.50
|
3 tháng
(2024-08-26) |
2.36 | 6.91% | 12,900 | 265 | 0.0 |
31.23
38
36.50
|
6 tháng
(2024-05-27) |
6.38 | 21.20% | 58,800 | 1,019 | 0.0 |
29.38
38
36.50
|
12 tháng
(2023-11-29) |
8.63 | 30.98% | 129,800 | -1,020 | -0.0 |
26.40
38
36.50
|
24 tháng
(2022-12-05) |
12.50 | 52.06% | 322,500 | -48,327 | -0.9 |
22.13
38
36.50
|
36 tháng
(2021-12-08) |
6.29 | 20.83% | 393,600 | -33,136 | -0.0 |
22.13
38
36.50
|
60 tháng
(2019-12-19) |
-11.94 | -24.65% | 556,284 | -32,680 | 0.1 |
22.13
48.44
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/11/2010 |
12.75
|
1,000 | 12.60 | 12.75 | 12.75 | 0 | 0 | 0 | |
03/11/2010 |
12.60
|
10 | 13.26 | 13.26 | 12.60 | 10 | 0 | 0.0 | |
02/11/2010 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
01/11/2010 |
13.26
|
3,010 | 13.36 | 13.36 | 12.70 | 0 | 0 | 0 | |
29/10/2010 |
13.36
|
5,400 | 13.12 | 13.36 | 12.75 | 400 | 0 | 0.0 | |
28/10/2010 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
27/10/2010 |
13.12
|
5,020 | 13.17 | 13.17 | 12.65 | 10 | 0 | 0.0 | |
26/10/2010 |
13.17
|
4,240 | 12.75 | 13.36 | 12.27 | 520 | 0 | 0.0 | |
25/10/2010 |
12.75
|
2,740 | 13.36 | 13.64 | 12.75 | 130 | 0 | 0.0 | |
22/10/2010 |
13.36
|
2,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
21/10/2010 |
13.36
|
1,010 | 13.17 | 13.36 | 13.36 | 10 | 0 | 0.0 | |
20/10/2010 |
13.17
|
2,460 | 13.45 | 13.45 | 12.79 | 110 | 0 | 0.0 | |
19/10/2010 |
13.45
|
610 | 13.60 | 13.60 | 13.26 | 100 | 0 | 0.0 | |
18/10/2010 |
13.60
|
7,580 | 13.69 | 14.11 | 13.50 | 5,810 | 0 | 0.2 | |
15/10/2010 |
13.69
|
2,470 | 14.11 | 14.11 | 13.45 | 750 | 300 | 0.0 | |
14/10/2010 |
14.11
|
60 | 13.97 | 14.11 | 14.11 | 50 | 0 | 0.0 | |
13/10/2010 |
13.97
|
1,160 | 13.83 | 14.11 | 13.22 | 600 | 0 | 0.0 | |
12/10/2010 |
13.83
|
6,010 | 13.83 | 14.40 | 13.45 | 5,950 | 0 | 0.2 | |
11/10/2010 |
13.83
|
1,190 | 13.45 | 13.83 | 13.83 | 0 | 0 | 0 | |
08/10/2010 |
13.45
|
1,650 | 13.93 | 13.93 | 13.45 | 0 | 0 | 0 | |
07/10/2010 |
13.93
|
2,010 | 13.93 | 13.93 | 13.69 | 2,000 | 0 | 0.1 | |
06/10/2010 |
13.93
|
10,030 | 13.41 | 14.02 | 12.98 | 0 | 0 | 0 | |
05/10/2010 |
13.41
|
900 | 13.64 | 14.16 | 13.41 | 800 | 0 | 0.0 | |
04/10/2010 |
13.64
|
50 | 14.21 | 14.40 | 13.64 | 0 | 0 | 0 | |
01/10/2010 |
14.21
|
4,150 | 14.92 | 14.92 | 14.21 | 780 | 0 | 0.0 | |
30/09/2010 |
14.92
|
21,000 | 15.06 | 15.06 | 14.87 | 0 | 10,350 | -0.3 | |
29/09/2010 |
15.06
|
27,390 | 14.40 | 15.11 | 14.59 | 2,090 | 19,800 | -0.6 | |
28/09/2010 |
14.40
|
3,110 | 14.63 | 14.63 | 14.40 | 10 | 0 | 0.0 | |
27/09/2010 |
14.63
|
12,320 | 14.26 | 14.63 | 14.02 | 110 | 780 | -0.0 | |
24/09/2010 |
14.26
|
7,220 | 14.26 | 14.26 | 13.93 | 270 | 0 | 0.0 | |
23/09/2010 |
14.26
|
11,500 | 14.26 | 14.26 | 13.93 | 50 | 0 | 0.0 | |
22/09/2010 |
14.26
|
6,620 | 14.16 | 14.26 | 13.88 | 0 | 500 | -0.0 | |
21/09/2010 |
14.16
|
6,150 | 14.21 | 14.21 | 13.69 | 50 | 0 | 0.0 | |
20/09/2010 |
14.21
|
920 | 13.93 | 14.21 | 14.16 | 920 | 0 | 0.0 | |
17/09/2010 |
13.93
|
1,360 | 13.64 | 13.93 | 13.12 | 0 | 0 | 0 | |
16/09/2010 |
13.64
|
50 | 13.50 | 13.69 | 13.08 | 0 | 0 | 0 | |
15/09/2010 |
13.50
|
2,180 | 14.11 | 14.11 | 13.50 | 0 | 0 | 0 | |
14/09/2010 |
14.11
|
10 | 14.02 | 14.11 | 14.11 | 0 | 0 | 0 | |
13/09/2010 |
14.02
|
2,420 | 13.64 | 14.16 | 13.22 | 120 | 0 | 0.0 | |
10/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/0.9 (Volume + 45%, Ratio=0.45) | |||||||||
10/09/2010 |
13.64
|
1,960 | 14.26 | 14.26 | 13.64 | 0 | 0 | 0 | |
09/09/2010 |
14.26
|
8,000 | 13.93 | 14.29 | 14.16 | 0 | 0 | 0 | |
08/09/2010 |
13.93
|
3,030 | 13.84 | 13.93 | 13.67 | 200 | 0 | 0.0 | |
07/09/2010 |
13.84
|
1,550 | 13.80 | 13.84 | 13.84 | 0 | 0 | 0 | |
06/09/2010 |
13.80
|
9,980 | 13.84 | 14.49 | 13.80 | 0 | 0 | 0 | |
01/09/2010 |
13.84
|
10 | 14.00 | 14.00 | 13.84 | 0 | 0 | 0 | |
31/08/2010 |
14.00
|
5,020 | 13.80 | 14.00 | 13.97 | 20 | 0 | 0.0 | |
30/08/2010 |
13.80
|
3,430 | 13.15 | 13.80 | 13.19 | 1,420 | 0 | 0.1 | |
27/08/2010 |
13.15
|
830 | 13.67 | 13.67 | 13.15 | 0 | 0 | 0 | |
26/08/2010 |
13.67
|
10 | 13.02 | 13.67 | 13.67 | 0 | 0 | 0 | |
25/08/2010 |
13.02
|
5,110 | 13.67 | 14.32 | 13.02 | 0 | 0 | 0 | |
24/08/2010 |
13.67
|
6,960 | 14.19 | 14.19 | 13.67 | 150 | 0 | 0.0 | |
23/08/2010 |
14.19
|
510 | 14.26 | 14.26 | 13.77 | 510 | 0 | 0.0 | |
20/08/2010 |
14.26
|
410 | 13.74 | 14.29 | 13.54 | 0 | 0 | 0 | |
19/08/2010 |
13.74
|
1,870 | 14.26 | 14.26 | 13.74 | 1,300 | 0 | 0.1 | |
18/08/2010 |
14.26
|
1,210 | 14.29 | 14.29 | 14.00 | 100 | 0 | 0.0 | |
17/08/2010 |
14.29
|
1,600 | 14.29 | 14.29 | 14.29 | 600 | 0 | 0.0 | |
16/08/2010 |
14.29
|
6,320 | 14.23 | 14.29 | 13.77 | 4,540 | 300 | 0.2 | |
13/08/2010 |
14.23
|
2,160 | 14.00 | 14.23 | 13.32 | 1,600 | 0 | 0.1 | |
12/08/2010 |
14.00
|
6,450 | 14.29 | 14.29 | 14.00 | 0 | 0 | 0 | |
11/08/2010 |
14.29
|
74,800 | 14.23 | 14.32 | 13.54 | 910 | 0 | 0.0 | |
10/08/2010 |
14.23
|
3,880 | 14.32 | 14.32 | 13.67 | 0 | 0 | 0 | |
09/08/2010 |
14.32
|
4,130 | 14.62 | 14.62 | 14.00 | 0 | 0 | 0 | |
06/08/2010 |
14.62
|
2,060 | 14.62 | 14.62 | 14.16 | 0 | 0 | 0 | |
05/08/2010 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
04/08/2010 |
14.62
|
1,300 | 14.32 | 14.62 | 14.26 | 0 | 0 | 0 | |
03/08/2010 |
14.32
|
7,180 | 14.62 | 14.65 | 14.00 | 0 | 6,220 | -0.3 | |
02/08/2010 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
30/07/2010 |
14.62
|
1,220 | 14.49 | 14.62 | 14.58 | 0 | 0 | 0 | |
29/07/2010 |
14.49
|
190 | 14.65 | 14.65 | 14.10 | 0 | 160 | -0.0 | |
28/07/2010 |
14.65
|
1,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
27/07/2010 |
14.65
|
2,720 | 14.32 | 14.65 | 14.32 | 0 | 410 | -0.0 | |
26/07/2010 |
14.32
|
1,430 | 14.52 | 14.52 | 14.32 | 0 | 0 | 0 | |
23/07/2010 |
14.52
|
1,500 | 14.65 | 14.65 | 14.45 | 300 | 500 | -0.0 | |
22/07/2010 |
14.65
|
30 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
21/07/2010 |
14.65
|
1,430 | 14.85 | 14.85 | 14.65 | 0 | 0 | 0 | |
20/07/2010 |
14.85
|
10,050 | 14.65 | 14.85 | 14.65 | 0 | 0 | 0 | |
19/07/2010 |
14.65
|
2,500 | 14.65 | 14.65 | 13.93 | 0 | 0 | 0 | |
16/07/2010 |
14.65
|
500 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
15/07/2010 |
14.65
|
220 | 14.98 | 14.98 | 14.32 | 0 | 0 | 0 | |
14/07/2010 |
14.98
|
1,000 | 14.65 | 14.98 | 14.98 | 0 | 0 | 0 | |
13/07/2010 |
14.65
|
1,860 | 14.94 | 14.94 | 14.23 | 0 | 0 | 0 | |
12/07/2010 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
09/07/2010 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
08/07/2010 |
14.94
|
50 | 14.58 | 14.94 | 14.94 | 0 | 0 | 0 | |
07/07/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/07/2010 |
14.58
|
50 | 13.97 | 14.58 | 14.58 | 0 | 0 | 0 | |
06/07/2010 |
13.97
|
50 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
05/07/2010 |
13.97
|
600 | 14.54 | 14.54 | 13.97 | 0 | 0 | 0 | |
02/07/2010 |
14.54
|
20 | 14.70 | 14.70 | 14.54 | 0 | 0 | 0 | |
01/07/2010 |
14.70
|
410 | 14.70 | 14.70 | 14.70 | 0 | 410 | -0.0 | |
30/06/2010 |
14.70
|
10,500 | 14.70 | 14.70 | 14.38 | 0 | 3,070 | -0.1 | |
29/06/2010 |
14.70
|
500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
28/06/2010 |
14.70
|
5,500 | 14.67 | 14.70 | 14.70 | 0 | 2,760 | -0.1 | |
25/06/2010 |
14.67
|
4,000 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
24/06/2010 |
14.67
|
2,030 | 14.54 | 14.67 | 14.51 | 0 | 0 | 0 | |
23/06/2010 |
14.54
|
470 | 14.54 | 14.54 | 14.54 | 50 | 0 | 0.0 | |
22/06/2010 |
14.54
|
1,000 | 14.51 | 14.54 | 14.54 | 0 | 0 | 0 | |
21/06/2010 |
14.51
|
2,980 | 14.38 | 14.51 | 13.87 | 0 | 0 | 0 | |
18/06/2010 |
14.38
|
2,900 | 14.70 | 14.70 | 14.38 | 600 | 10 | 0.0 | |
17/06/2010 |
14.70
|
2,180 | 14.70 | 14.70 | 14.38 | 0 | 100 | -0.0 | |
16/06/2010 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |