Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
16.17
|
215,190 | 15.58 | 16.27 | 15.58 | 300 | 0 | 0.0 | |
08/09/2010 |
15.58
|
191,570 | 16.00 | 16.00 | 15.25 | 0 | 0 | 0 | |
07/09/2010 |
16.00
|
490,560 | 15.25 | 16.00 | 14.98 | 3,700 | 53,910 | -1.5 | |
06/09/2010 |
15.25
|
133,270 | 14.55 | 15.25 | 15.25 | 0 | 0 | 0 | |
01/09/2010 |
14.55
|
371,020 | 13.91 | 14.55 | 14.29 | 0 | 0 | 0 | |
31/08/2010 |
13.91
|
231,870 | 13.27 | 13.91 | 13.43 | 0 | 55,000 | -1.4 | |
30/08/2010 |
13.27
|
39,930 | 12.68 | 13.27 | 13.27 | 0 | 0 | 0 | |
27/08/2010 |
12.68
|
135,010 | 13.32 | 13.32 | 12.68 | 0 | 1,000 | -0.0 | |
26/08/2010 |
13.32
|
193,520 | 13.86 | 14.23 | 13.21 | 0 | 0 | 0 | |
25/08/2010 |
13.86
|
100,400 | 14.55 | 14.55 | 13.86 | 0 | 0 | 0 | |
24/08/2010 |
14.55
|
81,200 | 15.31 | 15.31 | 14.55 | 0 | 510 | -0.0 | |
23/08/2010 |
15.31
|
113,390 | 16.11 | 16.11 | 15.31 | 0 | 0 | 0 | |
20/08/2010 |
16.11
|
181,560 | 15.41 | 16.11 | 14.66 | 1,000 | 0 | 0.0 | |
19/08/2010 |
15.41
|
141,710 | 15.90 | 16.22 | 15.36 | 0 | 0 | 0 | |
18/08/2010 |
15.90
|
267,390 | 16.70 | 16.70 | 15.90 | 0 | 0 | 0 | |
17/08/2010 |
16.70
|
93,750 | 17.35 | 17.35 | 16.70 | 10,000 | 11,400 | -0.0 | |
16/08/2010 |
17.35
|
276,380 | 16.76 | 17.51 | 16.65 | 200 | 150,770 | -4.8 | |
13/08/2010 |
16.76
|
254,570 | 17.03 | 17.03 | 16.27 | 0 | 15,810 | -0.5 | |
12/08/2010 |
17.03
|
125,950 | 17.88 | 17.88 | 17.03 | 1,200 | 0 | 0.0 | |
11/08/2010 |
17.88
|
227,790 | 18.37 | 18.80 | 17.56 | 0 | 90,300 | -3.0 | |
10/08/2010 |
18.37
|
182,170 | 19.33 | 19.33 | 18.37 | 0 | 0 | 0 | |
09/08/2010 |
19.33
|
197,460 | 19.44 | 19.55 | 19.12 | 0 | 58,010 | -2.1 | |
06/08/2010 |
19.44
|
259,400 | 19.23 | 19.76 | 18.91 | 0 | 59,680 | -2.1 | |
05/08/2010 |
19.23
|
70,840 | 19.39 | 19.76 | 19.07 | 0 | 17,210 | -0.6 | |
04/08/2010 |
19.39
|
337,500 | 19.01 | 19.93 | 18.74 | 0 | 86,780 | -3.1 | |
03/08/2010 |
19.01
|
91,810 | 18.96 | 19.39 | 18.80 | 0 | 43,130 | -1.5 | |
02/08/2010 |
18.96
|
49,130 | 19.39 | 19.60 | 18.96 | 0 | 0 | 0 | |
30/07/2010 |
19.39
|
112,660 | 19.07 | 19.71 | 19.07 | 0 | 0 | 0 | |
29/07/2010 |
19.07
|
104,860 | 18.80 | 19.33 | 18.80 | 0 | 0 | 0 | |
28/07/2010 |
18.80
|
107,070 | 19.55 | 19.55 | 18.80 | 0 | 2,000 | -0.1 | |
27/07/2010 |
19.55
|
101,020 | 19.98 | 20.41 | 19.55 | 0 | 0 | 0 | |
26/07/2010 |
19.98
|
94,410 | 20.25 | 20.41 | 19.98 | 0 | 1,500 | -0.1 | |
23/07/2010 |
20.25
|
120,100 | 20.36 | 20.78 | 20.25 | 0 | 0 | 0 | |
22/07/2010 |
20.36
|
111,310 | 20.57 | 20.62 | 20.36 | 0 | 0 | 0 | |
21/07/2010 |
20.57
|
119,330 | 20.89 | 20.95 | 20.57 | 0 | 0 | 0 | |
20/07/2010 |
20.89
|
163,470 | 21.32 | 21.43 | 20.89 | 0 | 0 | 0 | |
19/07/2010 |
21.32
|
295,060 | 20.68 | 21.48 | 21.11 | 0 | 0 | 0 | |
16/07/2010 |
20.68
|
127,130 | 20.95 | 20.95 | 20.68 | 0 | 2,000 | -0.1 | |
15/07/2010 |
20.95
|
44,130 | 21.27 | 21.32 | 20.78 | 0 | 0 | 0 | |
14/07/2010 |
21.27
|
98,670 | 21.43 | 22.02 | 21.27 | 0 | 0 | 0 | |
13/07/2010 |
21.43
|
151,100 | 20.41 | 21.43 | 20.68 | 0 | 0 | 0 | |
12/07/2010 |
20.41
|
61,120 | 20.36 | 20.57 | 20.19 | 0 | 3,000 | -0.1 | |
09/07/2010 |
20.36
|
94,560 | 20.41 | 20.62 | 20.14 | 0 | 500 | -0.0 | |
08/07/2010 |
20.41
|
122,210 | 20.41 | 20.95 | 20.41 | 0 | 0 | 0 | |
07/07/2010 |
20.41
|
99,370 | 20.57 | 20.89 | 20.41 | 0 | 300 | -0.0 | |
06/07/2010 |
20.57
|
122,840 | 20.95 | 20.95 | 20.57 | 1,500 | 0 | 0.1 | |
05/07/2010 |
20.95
|
184,650 | 20.78 | 20.95 | 20.52 | 0 | 700 | -0.0 | |
02/07/2010 |
20.78
|
82,830 | 20.68 | 20.95 | 20.52 | 0 | 400 | -0.0 | |
01/07/2010 |
20.68
|
122,910 | 20.89 | 20.95 | 20.46 | 0 | 0 | 0 | |
30/06/2010 |
20.89
|
165,930 | 21.75 | 21.75 | 20.89 | 0 | 0 | 0 | |
29/06/2010 |
21.75
|
161,900 | 21.81 | 22.56 | 21.75 | 0 | 0 | 0 | |
28/06/2010 |
21.81
|
97,840 | 21.75 | 22.29 | 21.75 | 0 | 0 | 0 | |
25/06/2010 |
21.75
|
312,230 | 22.45 | 22.45 | 21.54 | 0 | 0 | 0 | |
24/06/2010 |
22.45
|
171,300 | 22.23 | 23.09 | 22.45 | 0 | 1,000 | -0.0 | |
23/06/2010 |
22.23
|
186,390 | 22.18 | 22.72 | 22.18 | 0 | 100 | -0.0 | |
22/06/2010 |
22.18
|
220,440 | 23.09 | 23.09 | 22.13 | 0 | 0 | 0 | |
21/06/2010 |
23.09
|
320,600 | 22.50 | 23.58 | 22.83 | 0 | 500 | -0.0 | |
18/06/2010 |
22.50
|
317,430 | 23.04 | 23.36 | 22.34 | 0 | 500 | -0.0 | |
17/06/2010 |
23.04
|
181,800 | 23.58 | 23.58 | 22.72 | 0 | 0 | 0 | |
16/06/2010 |
23.58
|
504,520 | 22.72 | 23.85 | 22.83 | 0 | 0 | 0 | |
15/06/2010 |
22.72
|
631,880 | 21.64 | 22.72 | 21.54 | 14,600 | 0 | 0.6 | |
14/06/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/06/2010 |
21.64
|
448,240 | 20.62 | 21.64 | 20.95 | 2,900 | 0 | 0.1 | |
11/06/2010 |
20.62
|
138,740 | 20.57 | 20.94 | 20.57 | 0 | 0 | 0 | |
10/06/2010 |
20.57
|
139,560 | 20.41 | 20.78 | 20.31 | 0 | 0 | 0 | |
09/06/2010 |
20.41
|
319,480 | 20.73 | 21.15 | 20.36 | 0 | 3,000 | -0.1 | |
08/06/2010 |
20.73
|
239,860 | 20.73 | 20.78 | 20.09 | 0 | 0 | 0 | |
07/06/2010 |
20.73
|
298,370 | 21.79 | 21.79 | 20.73 | 0 | 0 | 0 | |
04/06/2010 |
21.79
|
521,200 | 21.63 | 22.58 | 21.58 | 800 | 1,000 | -0.0 | |
03/06/2010 |
21.63
|
218,800 | 20.62 | 21.63 | 20.62 | 1,000 | 0 | 0.0 | |
02/06/2010 |
20.62
|
203,120 | 20.57 | 21.15 | 19.94 | 2,000 | 0 | 0.1 | |
01/06/2010 |
20.57
|
187,470 | 20.31 | 20.62 | 19.88 | 0 | 0 | 0 | |
31/05/2010 |
20.31
|
155,010 | 21.21 | 21.21 | 20.31 | 0 | 0 | 0 | |
28/05/2010 |
21.21
|
378,150 | 20.41 | 21.42 | 20.73 | 0 | 0 | 0 | |
27/05/2010 |
20.41
|
172,030 | 20.15 | 20.99 | 19.88 | 2,000 | 0 | 0.1 | |
26/05/2010 |
20.15
|
310,550 | 19.20 | 20.15 | 19.41 | 0 | 0 | 0 | |
25/05/2010 |
19.20
|
344,190 | 18.30 | 19.20 | 18.03 | 0 | 0 | 0 | |
24/05/2010 |
18.30
|
260,460 | 19.09 | 19.20 | 18.14 | 0 | 3,660 | -0.1 | |
21/05/2010 |
19.09
|
274,660 | 20.09 | 20.09 | 19.09 | 300 | 0 | 0.0 | |
20/05/2010 |
20.09
|
282,260 | 20.04 | 20.09 | 19.09 | 0 | 330 | -0.0 | |
19/05/2010 |
20.04
|
296,610 | 21.05 | 21.05 | 20.04 | 6,700 | 330 | 0.2 | |
18/05/2010 |
21.05
|
395,680 | 22.10 | 22.10 | 21.05 | 500 | 0 | 0.0 | |
17/05/2010 |
22.10
|
313,080 | 21.26 | 22.32 | 21.26 | 0 | 700 | -0.0 | |
14/05/2010 |
21.26
|
375,100 | 21.21 | 21.95 | 20.41 | 0 | 0 | 0 | |
13/05/2010 |
21.21
|
478,240 | 22.32 | 22.32 | 21.21 | 0 | 0 | 0 | |
12/05/2010 |
22.32
|
318,710 | 23.48 | 23.48 | 22.32 | 0 | 20,000 | -0.8 | |
11/05/2010 |
23.48
|
407,800 | 24.64 | 25.07 | 23.48 | 2,000 | 0 | 0.1 | |
10/05/2010 |
24.64
|
227,300 | 25.91 | 26.18 | 24.64 | 0 | 0 | 0 | |
07/05/2010 |
25.91
|
386,330 | 25.38 | 26.44 | 24.33 | 0 | 1,000 | -0.0 | |
06/05/2010 |
25.38
|
359,340 | 25.91 | 26.33 | 25.38 | 20,000 | 0 | 1.0 | |
05/05/2010 |
25.91
|
217,010 | 27.23 | 27.23 | 25.91 | 0 | 0 | 0 | |
04/05/2010 |
27.23
|
390,440 | 26.97 | 27.23 | 26.18 | 0 | 0 | 0 | |
29/04/2010 |
26.97
|
565,350 | 26.97 | 28.29 | 26.97 | 0 | 0 | 0 | |
28/04/2010 |
26.97
|
809,580 | 25.91 | 26.97 | 25.91 | 1,000 | 0 | 0.1 | |
27/04/2010 |
25.91
|
257,210 | 26.39 | 26.44 | 25.38 | 0 | 0 | 0 | |
26/04/2010 |
26.39
|
360,750 | 27.76 | 27.76 | 26.39 | 0 | 0 | 0 | |
22/04/2010 |
27.76
|
527,770 | 29.08 | 29.61 | 27.76 | 0 | 0 | 0 | |
21/04/2010 |
29.08
|
751,410 | 29.88 | 30.67 | 28.56 | 300 | 0 | 0.0 | |
20/04/2010 |
29.88
|
316,880 | 29.35 | 30.67 | 29.61 | 1,000 | 0 | 0.1 | |
19/04/2010 |
29.35
|
323,220 | 28.03 | 29.35 | 26.97 | 0 | 0 | 0 | |
16/04/2010 |
28.03
|
434,860 | 26.71 | 28.03 | 26.71 | 0 | 0 | 0 |