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) |
-1 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
12.69
|
93,600 | 13.34 | 13.34 | 12.69 | 10,000 | 0 | 0.3 | |
10/09/2010 |
13.34
|
170,200 | 14.47 | 14.91 | 13.34 | 10,000 | 0 | 0.3 | |
09/09/2010 |
14.47
|
128,300 | 13.90 | 14.47 | 13.66 | 0 | 0 | 0 | |
08/09/2010 |
13.90
|
162,700 | 13.46 | 14.27 | 12.49 | 0 | 200 | -0.0 | |
07/09/2010 |
13.46
|
163,800 | 12.65 | 13.46 | 12.73 | 0 | 0 | 0 | |
06/09/2010 |
12.65
|
70,500 | 11.93 | 12.65 | 12.41 | 0 | 0 | 0 | |
01/09/2010 |
11.93
|
117,000 | 11.28 | 11.93 | 11.48 | 100 | 0 | 0.0 | |
31/08/2010 |
11.28
|
88,000 | 10.60 | 11.28 | 10.60 | 200 | 0 | 0.0 | |
30/08/2010 |
10.60
|
14,700 | 9.91 | 10.60 | 10.20 | 0 | 0 | 0 | |
27/08/2010 |
9.91
|
41,200 | 10.15 | 10.15 | 9.55 | 900 | 0 | 0.0 | |
26/08/2010 |
10.15
|
37,600 | 10.03 | 10.48 | 9.55 | 0 | 0 | 0 | |
25/08/2010 |
10.03
|
61,600 | 10.72 | 10.72 | 10.03 | 1,000 | 0 | 0.0 | |
24/08/2010 |
10.72
|
91,700 | 11.44 | 11.44 | 10.72 | 1,500 | 0 | 0.0 | |
23/08/2010 |
11.44
|
7,700 | 11.69 | 11.73 | 11.36 | 500 | 0 | 0.0 | |
20/08/2010 |
11.69
|
44,800 | 11.57 | 11.89 | 11.24 | 0 | 0 | 0 | |
19/08/2010 |
11.57
|
20,000 | 11.85 | 12.01 | 11.48 | 0 | 0 | 0 | |
18/08/2010 |
11.85
|
21,700 | 12.61 | 12.61 | 11.73 | 0 | 0 | 0 | |
17/08/2010 |
12.61
|
60,200 | 12.53 | 13.10 | 12.29 | 0 | 0 | 0 | |
16/08/2010 |
12.53
|
31,100 | 11.89 | 12.53 | 12.05 | 0 | 0 | 0 | |
13/08/2010 |
11.89
|
60,500 | 11.61 | 12.29 | 11.16 | 0 | 0 | 0 | |
12/08/2010 |
11.61
|
84,800 | 12.53 | 12.53 | 11.57 | 0 | 0 | 0 | |
11/08/2010 |
12.53
|
69,900 | 12.17 | 12.77 | 11.77 | 0 | 0 | 0 | |
10/08/2010 |
12.17
|
74,500 | 12.98 | 12.98 | 12.13 | 0 | 0 | 0 | |
09/08/2010 |
12.98
|
76,700 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 | |
06/08/2010 |
13.90
|
29,500 | 13.82 | 14.10 | 13.70 | 2,000 | 0 | 0.1 | |
05/08/2010 |
13.82
|
50,900 | 14.10 | 14.55 | 13.70 | 0 | 0 | 0 | |
04/08/2010 |
14.10
|
74,200 | 14.59 | 14.87 | 13.98 | 0 | 0 | 0 | |
03/08/2010 |
14.59
|
49,600 | 14.91 | 15.07 | 14.59 | 0 | 0 | 0 | |
02/08/2010 |
14.91
|
36,800 | 15.31 | 15.51 | 14.91 | 600 | 0 | 0.0 | |
30/07/2010 |
15.31
|
49,400 | 15.31 | 15.51 | 15.27 | 0 | 0 | 0 | |
29/07/2010 |
15.31
|
19,700 | 15.31 | 15.51 | 15.15 | 0 | 0 | 0 | |
28/07/2010 |
15.31
|
54,800 | 15.76 | 15.76 | 14.91 | 0 | 0 | 0 | |
27/07/2010 |
15.76
|
60,100 | 15.72 | 15.92 | 15.51 | 0 | 0 | 0 | |
26/07/2010 |
15.72
|
24,200 | 15.92 | 16.52 | 15.68 | 0 | 0 | 0 | |
23/07/2010 |
15.92
|
62,200 | 15.76 | 16.44 | 15.80 | 0 | 0 | 0 | |
22/07/2010 |
15.76
|
140,900 | 16.40 | 16.40 | 15.55 | 0 | 0 | 0 | |
21/07/2010 |
16.40
|
295,200 | 16.92 | 16.92 | 16.24 | 0 | 0 | 0 | |
20/07/2010 |
16.92
|
170,400 | 17.25 | 17.33 | 16.80 | 0 | 0 | 0 | |
19/07/2010 |
17.25
|
93,200 | 16.80 | 17.25 | 16.80 | 0 | 0 | 0 | |
16/07/2010 |
16.80
|
88,300 | 17.13 | 17.25 | 16.64 | 0 | 0 | 0 | |
15/07/2010 |
17.13
|
129,200 | 17.77 | 18.13 | 17.13 | 0 | 0 | 0 | |
14/07/2010 |
17.77
|
482,400 | 16.92 | 18.05 | 16.92 | 1,000 | 0 | 0.0 | |
13/07/2010 |
16.92
|
129,500 | 16.88 | 17.29 | 16.64 | 1,500 | 0 | 0.1 | |
12/07/2010 |
16.88
|
164,100 | 16.48 | 17.57 | 16.36 | 0 | 0 | 0 | |
09/07/2010 |
16.48
|
102,900 | 16.88 | 16.92 | 16.36 | 0 | 0 | 0 | |
08/07/2010 |
16.88
|
147,800 | 17.25 | 18.42 | 16.72 | 0 | 17,700 | -0.8 | |
07/07/2010 |
17.25
|
413,500 | 16.16 | 17.25 | 17.13 | 0 | 0 | 0 | |
06/07/2010 |
16.16
|
306,000 | 15.43 | 16.16 | 15.51 | 0 | 0 | 0 | |
05/07/2010 |
15.43
|
92,500 | 14.51 | 15.88 | 14.87 | 0 | 0 | 0 | |
02/07/2010 |
14.51
|
53,600 | 14.55 | 14.99 | 14.51 | 0 | 0 | 0 | |
01/07/2010 |
14.55
|
32,700 | 15.11 | 15.23 | 14.55 | 0 | 0 | 0 | |
30/06/2010 |
15.11
|
78,100 | 15.64 | 15.64 | 14.91 | 0 | 0 | 0 | |
29/06/2010 |
15.64
|
63,200 | 15.96 | 16.12 | 15.59 | 0 | 20,000 | -0.8 | |
28/06/2010 |
15.96
|
21,900 | 15.88 | 16.28 | 15.96 | 0 | 0 | 0 | |
25/06/2010 |
15.88
|
53,200 | 16.28 | 16.28 | 15.84 | 0 | 0 | 0 | |
24/06/2010 |
16.28
|
75,300 | 16.12 | 16.68 | 16.04 | 0 | 0 | 0 | |
23/06/2010 |
16.12
|
103,000 | 16.24 | 16.32 | 15.31 | 0 | 0 | 0 | |
22/06/2010 |
16.24
|
98,400 | 16.68 | 16.68 | 16.12 | 0 | 0 | 0 | |
21/06/2010 |
16.68
|
86,700 | 16.92 | 16.92 | 16.44 | 0 | 0 | 0 | |
18/06/2010 |
16.92
|
120,700 | 16.76 | 16.96 | 16.68 | 0 | 0 | 0 | |
17/06/2010 |
16.76
|
136,000 | 17.25 | 17.33 | 16.68 | 0 | 0 | 0 | |
16/06/2010 |
17.25
|
155,100 | 17.29 | 17.53 | 17.13 | 0 | 0 | 0 | |
15/06/2010: Cổ tức tiền mặt tỉ lệ: 36.6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/06/2010 |
17.29
|
179,200 | 16.50 | 17.65 | 16.56 | 0 | 0 | 0 | |
14/06/2010 |
16.50
|
231,400 | 16.35 | 17.03 | 16.35 | 0 | 0 | 0 | |
11/06/2010 |
16.35
|
134,100 | 16.22 | 16.50 | 16.19 | 200 | 0 | 0.0 | |
10/06/2010 |
16.22
|
124,700 | 16.03 | 16.41 | 16.00 | 0 | 0 | 0 | |
09/06/2010 |
16.03
|
92,700 | 16.16 | 16.88 | 16.00 | 0 | 0 | 0 | |
08/06/2010 |
16.16
|
205,600 | 15.31 | 16.31 | 15.31 | 0 | 0 | 0 | |
07/06/2010 |
15.31
|
157,400 | 16.25 | 16.25 | 15.25 | 0 | 0 | 0 | |
04/06/2010 |
16.25
|
123,900 | 16.88 | 17.50 | 16.13 | 0 | 0 | 0 | |
03/06/2010 |
16.88
|
80,300 | 16.50 | 17.50 | 16.72 | 0 | 0 | 0 | |
02/06/2010 |
16.50
|
116,000 | 16.94 | 16.94 | 15.78 | 0 | 0 | 0 | |
01/06/2010 |
16.94
|
225,200 | 16.88 | 17.81 | 15.72 | 0 | 0 | 0 | |
31/05/2010 |
16.88
|
279,300 | 15.78 | 16.88 | 16.41 | 0 | 1,000 | -0.1 | |
28/05/2010 |
15.78
|
4,200 | 14.88 | 15.78 | 15.75 | 0 | 0 | 0 | |
27/05/2010 |
14.88
|
140,700 | 14.25 | 14.88 | 14.06 | 20,000 | 0 | 0.9 | |
26/05/2010 |
14.25
|
152,100 | 13.28 | 14.25 | 13.28 | 0 | 0 | 0 | |
25/05/2010 |
13.28
|
73,000 | 13.19 | 13.56 | 13.13 | 0 | 0 | 0 | |
24/05/2010 |
13.19
|
117,300 | 12.88 | 13.60 | 12.91 | 0 | 0 | 0 | |
21/05/2010 |
12.88
|
124,100 | 14.38 | 14.38 | 12.88 | 0 | 0 | 0 | |
20/05/2010 |
14.38
|
177,100 | 14.28 | 14.66 | 13.31 | 14,800 | 0 | 0.6 | |
19/05/2010 |
14.28
|
174,800 | 15.25 | 15.31 | 14.28 | 23,600 | 0 | 1.1 | |
18/05/2010 |
15.25
|
63,800 | 15.69 | 15.69 | 15.00 | 0 | 0 | 0 | |
17/05/2010 |
15.69
|
109,900 | 16.56 | 16.88 | 15.63 | 0 | 0 | 0 | |
14/05/2010 |
16.56
|
70,500 | 16.50 | 16.60 | 16.25 | 0 | 0 | 0 | |
13/05/2010 |
16.50
|
69,000 | 16.22 | 16.53 | 15.94 | 0 | 0 | 0 | |
12/05/2010 |
16.22
|
112,300 | 16.88 | 17.35 | 15.97 | 0 | 0 | 0 | |
11/05/2010 |
16.88
|
135,700 | 16.78 | 17.81 | 16.56 | 0 | 0 | 0 | |
10/05/2010 |
16.78
|
158,400 | 17.66 | 17.66 | 16.56 | 0 | 0 | 0 | |
07/05/2010 |
17.66
|
152,900 | 18.56 | 18.56 | 17.31 | 0 | 0 | 0 | |
06/05/2010 |
18.56
|
126,200 | 18.44 | 18.81 | 18.44 | 0 | 0 | 0 | |
05/05/2010 |
18.44
|
131,000 | 19.00 | 19.06 | 18.28 | 0 | 0 | 0 | |
04/05/2010 |
19.00
|
142,200 | 18.91 | 19.53 | 18.75 | 0 | 0 | 0 | |
29/04/2010 |
18.91
|
157,800 | 18.13 | 19.06 | 18.44 | 0 | 0 | 0 | |
28/04/2010 |
18.13
|
135,200 | 19.13 | 19.25 | 18.13 | 0 | 0 | 0 | |
27/04/2010 |
19.13
|
187,300 | 19.78 | 20.00 | 19.06 | 0 | 0 | 0 | |
26/04/2010 |
19.78
|
275,900 | 19.03 | 20.16 | 19.06 | 0 | 0 | 0 | |
22/04/2010 |
19.03
|
90,600 | 19.06 | 19.31 | 18.85 | 5,000 | 0 | 0.3 | |
21/04/2010 |
19.06
|
185,700 | 18.75 | 19.22 | 18.69 | 0 | 0 | 0 | |
20/04/2010 |
18.75
|
167,400 | 18.72 | 19.25 | 18.60 | 0 | 0 | 0 |