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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
19.66
|
118,060 | 18.74 | 19.66 | 18.85 | 0 | 2,000 | -0.1 | |
14/04/2010 |
18.74
|
98,940 | 18.79 | 18.95 | 18.68 | 10 | 0 | 0.0 | |
13/04/2010 |
18.79
|
159,540 | 18.85 | 19.12 | 18.41 | 0 | 3,000 | -0.1 | |
12/04/2010 |
18.85
|
120,320 | 18.85 | 18.95 | 18.79 | 1,400 | 2,560 | -0.0 | |
09/04/2010 |
18.85
|
149,500 | 18.85 | 19.50 | 18.79 | 0 | 0 | 0 | |
08/04/2010 |
18.85
|
184,250 | 19.22 | 20.04 | 18.52 | 0 | 7,770 | -0.3 | |
07/04/2010 |
19.22
|
396,510 | 18.36 | 19.22 | 17.87 | 0 | 4,000 | -0.1 | |
06/04/2010 |
18.36
|
317,260 | 17.60 | 18.41 | 17.33 | 0 | 2,000 | -0.1 | |
05/04/2010 |
17.60
|
181,280 | 16.95 | 17.76 | 16.63 | 0 | 0 | 0 | |
02/04/2010 |
16.95
|
80,230 | 16.79 | 17.06 | 16.25 | 0 | 3,490 | -0.1 | |
01/04/2010 |
16.79
|
38,610 | 16.79 | 16.90 | 16.25 | 0 | 2,000 | -0.1 | |
31/03/2010 |
16.79
|
33,080 | 17.65 | 17.65 | 16.79 | 0 | 0 | 0 | |
30/03/2010 |
17.65
|
296,850 | 16.84 | 17.65 | 17.06 | 0 | 1,000 | -0.0 | |
29/03/2010 |
16.84
|
188,620 | 16.08 | 16.84 | 16.25 | 0 | 0 | 0 | |
26/03/2010 |
16.08
|
34,330 | 16.25 | 16.25 | 15.49 | 0 | 0 | 0 | |
25/03/2010 |
16.25
|
52,340 | 16.79 | 16.79 | 15.98 | 0 | 2,340 | -0.1 | |
24/03/2010 |
16.79
|
50,960 | 16.52 | 16.79 | 16.25 | 0 | 0 | 0 | |
23/03/2010 |
16.52
|
31,190 | 16.73 | 16.73 | 16.41 | 0 | 0 | 0 | |
22/03/2010 |
16.73
|
29,520 | 16.95 | 17.06 | 16.68 | 10 | 0 | 0.0 | |
19/03/2010 |
16.95
|
43,610 | 17.27 | 17.55 | 16.95 | 0 | 2,200 | -0.1 | |
18/03/2010 |
17.27
|
94,670 | 16.68 | 17.27 | 16.52 | 100 | 0 | 0.0 | |
17/03/2010 |
16.68
|
153,010 | 17.11 | 17.33 | 16.52 | 3,140 | 200 | 0.1 | |
16/03/2010 |
17.11
|
104,920 | 17.98 | 17.98 | 17.11 | 310 | 1,240 | -0.0 | |
15/03/2010 |
17.98
|
60,440 | 17.55 | 18.14 | 17.55 | 5,360 | 0 | 0.2 | |
12/03/2010 |
17.55
|
75,760 | 17.60 | 17.60 | 17.33 | 0 | 0 | 0 | |
11/03/2010 |
17.60
|
53,880 | 17.60 | 17.87 | 17.11 | 1,010 | 0 | 0.0 | |
10/03/2010 |
17.60
|
103,000 | 18.36 | 18.36 | 17.49 | 0 | 1,500 | -0.1 | |
09/03/2010 |
18.36
|
66,590 | 18.30 | 18.68 | 18.25 | 0 | 0 | 0 | |
08/03/2010 |
18.30
|
155,460 | 17.44 | 18.30 | 18.25 | 0 | 0 | 0 | |
05/03/2010 |
17.44
|
167,900 | 16.63 | 17.44 | 16.79 | 0 | 0 | 0 | |
04/03/2010 |
16.63
|
172,520 | 15.87 | 16.63 | 16.35 | 6,500 | 0 | 0.2 | |
03/03/2010 |
15.87
|
36,130 | 15.60 | 15.92 | 15.70 | 0 | 0 | 0 | |
02/03/2010 |
15.60
|
57,650 | 15.81 | 15.98 | 15.60 | 0 | 0 | 0 | |
01/03/2010 |
15.81
|
38,310 | 15.76 | 16.03 | 15.65 | 0 | 0 | 0 | |
26/02/2010 |
15.76
|
37,510 | 15.70 | 15.76 | 15.54 | 0 | 300 | -0.0 | |
25/02/2010 |
15.70
|
28,400 | 15.49 | 15.92 | 15.54 | 0 | 0 | 0 | |
24/02/2010 |
15.49
|
59,060 | 15.54 | 15.65 | 15.22 | 0 | 0 | 0 | |
23/02/2010 |
15.54
|
48,700 | 16.35 | 16.35 | 15.54 | 0 | 0 | 0 | |
22/02/2010 |
16.35
|
5,490 | 16.46 | 16.63 | 16.35 | 0 | 0 | 0 | |
12/02/2010 |
16.46
|
32,600 | 16.19 | 16.57 | 15.98 | 0 | 0 | 0 | |
11/02/2010 |
16.19
|
31,320 | 16.19 | 16.19 | 15.98 | 2,800 | 0 | 0.1 | |
10/02/2010 |
16.19
|
44,030 | 15.81 | 16.25 | 15.70 | 2,500 | 2,500 | -0.0 | |
09/02/2010 |
15.81
|
83,780 | 15.98 | 15.98 | 15.49 | 0 | 0 | 0 | |
08/02/2010 |
15.98
|
67,170 | 15.81 | 15.98 | 15.38 | 2,480 | 0 | 0.1 | |
05/02/2010 |
15.81
|
129,550 | 15.81 | 15.81 | 15.22 | 5,000 | 4,650 | 0.0 | |
04/02/2010 |
15.81
|
97,920 | 15.70 | 15.98 | 15.70 | 0 | 1,000 | -0.0 | |
03/02/2010 |
15.70
|
116,540 | 15.49 | 15.76 | 15.16 | 0 | 0 | 0 | |
02/02/2010 |
15.49
|
80,490 | 15.33 | 15.70 | 14.62 | 0 | 0 | 0 | |
01/02/2010: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
01/02/2010 |
15.33
|
27,880 | 14.62 | 15.33 | 15.27 | 0 | 0 | 0 | |
29/01/2010 |
14.62
|
138,290 | 14.62 | 15.06 | 14.18 | 990 | 0 | 0.0 | |
28/01/2010 |
14.62
|
121,290 | 15.33 | 15.46 | 14.62 | 0 | 2,700 | -0.1 | |
27/01/2010 |
15.33
|
89,800 | 16.04 | 16.39 | 15.29 | 10 | 0 | 0.0 | |
26/01/2010 |
16.04
|
151,740 | 15.29 | 16.04 | 15.73 | 16,000 | 0 | 0.6 | |
25/01/2010 |
15.29
|
71,770 | 15.86 | 15.95 | 15.15 | 0 | 0 | 0 | |
22/01/2010 |
15.86
|
102,480 | 15.95 | 16.17 | 15.37 | 0 | 0 | 0 | |
21/01/2010 |
15.95
|
97,370 | 16.17 | 16.62 | 15.51 | 2,620 | 0 | 0.1 | |
20/01/2010 |
16.17
|
213,810 | 15.42 | 16.17 | 15.73 | 0 | 5,000 | -0.2 | |
19/01/2010 |
15.42
|
185,660 | 15.06 | 15.51 | 14.67 | 0 | 0 | 0 | |
18/01/2010 |
15.06
|
90,030 | 15.82 | 15.82 | 15.06 | 0 | 9,500 | -0.3 | |
15/01/2010 |
15.82
|
55,220 | 16.57 | 16.84 | 15.82 | 0 | 7,000 | -0.3 | |
14/01/2010 |
16.57
|
148,600 | 15.82 | 16.57 | 15.82 | 5,020 | 0 | 0.2 | |
13/01/2010 |
15.82
|
149,120 | 16.62 | 16.62 | 15.82 | 0 | 0 | 0 | |
12/01/2010 |
16.62
|
49,520 | 17.46 | 17.46 | 16.62 | 0 | 0 | 0 | |
11/01/2010 |
17.46
|
48,730 | 18.34 | 18.34 | 17.46 | 60 | 0 | 0.0 | |
08/01/2010 |
18.34
|
84,400 | 19.27 | 19.50 | 18.34 | 0 | 0 | 0 | |
07/01/2010 |
19.27
|
208,940 | 18.39 | 19.27 | 18.39 | 28,990 | 0 | 1.2 | |
06/01/2010 |
18.39
|
219,800 | 17.55 | 18.39 | 17.10 | 2,500 | 30 | 0.1 | |
05/01/2010 |
17.55
|
58,230 | 16.75 | 17.55 | 17.55 | 10,000 | 0 | 0.4 | |
04/01/2010 |
16.75
|
51,620 | 15.95 | 16.75 | 16.57 | 0 | 0 | 0 | |
31/12/2009 |
15.95
|
103,640 | 15.29 | 16.04 | 15.73 | 0 | 0 | 0 | |
30/12/2009 |
15.29
|
152,680 | 14.80 | 15.51 | 14.75 | 0 | 1,640 | 0 | |
29/12/2009 |
14.80
|
107,440 | 14.80 | 15.37 | 14.58 | 0 | 0 | 0 | |
28/12/2009 |
14.80
|
130,060 | 14.13 | 14.80 | 13.74 | 30 | 0 | 0 | |
25/12/2009 |
14.13
|
31,180 | 13.47 | 14.13 | 14.13 | 0 | 0 | 0 | |
24/12/2009 |
13.47
|
104,220 | 12.85 | 13.47 | 12.85 | 1,640 | 0 | 0 | |
23/12/2009 |
12.85
|
111,530 | 12.32 | 12.85 | 12.18 | 0 | 0 | 0 | |
22/12/2009 |
12.32
|
83,660 | 12.27 | 12.85 | 12.27 | 0 | 0 | 0 | |
21/12/2009 |
12.27
|
101,790 | 11.70 | 12.27 | 12.18 | 0 | 0 | 0 | |
18/12/2009 |
11.70
|
70,460 | 11.17 | 11.70 | 11.65 | 0 | 0 | 0 | |
17/12/2009 |
11.17
|
111,800 | 11.17 | 11.17 | 10.63 | 0 | 0 | 0 | |
16/12/2009 |
11.17
|
92,980 | 11.74 | 11.74 | 11.17 | 20 | 0 | 0 | |
15/12/2009 |
11.74
|
112,180 | 12.18 | 12.18 | 11.61 | 40 | 0 | 0 | |
14/12/2009 |
12.18
|
92,740 | 12.80 | 12.80 | 12.18 | 0 | 0 | 0 | |
11/12/2009 |
12.80
|
6,960 | 13.47 | 13.47 | 12.80 | 0 | 0 | 0 | |
10/12/2009 |
13.47
|
24,370 | 14.13 | 14.13 | 13.47 | 0 | 0 | 0 | |
09/12/2009 |
14.13
|
21,920 | 14.84 | 14.84 | 14.13 | 0 | 0 | 0 | |
08/12/2009 |
14.84
|
56,280 | 15.60 | 15.60 | 14.84 | 0 | 0 | 0 | |
07/12/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/12/2009 |
15.60
|
45,300 | 15.33 | 15.60 | 15.51 | 0 | 0 | 0 | |
04/12/2009 |
15.33
|
31,420 | 15.29 | 15.77 | 15.20 | 0 | 0 | 0 | |
03/12/2009 |
15.29
|
31,870 | 15.72 | 16.38 | 15.03 | 0 | 0 | 0 | |
02/12/2009 |
15.72
|
91,100 | 16.55 | 16.55 | 15.72 | 0 | 0 | 0 | |
01/12/2009 |
16.55
|
169,980 | 15.94 | 16.72 | 16.55 | 0 | 0 | 0 | |
30/11/2009 |
15.94
|
105,670 | 16.77 | 17.07 | 15.94 | 0 | 0 | 0 | |
27/11/2009 |
16.77
|
195,300 | 17.64 | 18.29 | 16.77 | 0 | 4,000 | 0 | |
26/11/2009 |
17.64
|
8,050 | 18.55 | 18.55 | 17.64 | 0 | 0 | 0 | |
25/11/2009 |
18.55
|
121,240 | 19.51 | 19.60 | 18.55 | 0 | 0 | 0 | |
24/11/2009 |
19.51
|
127,190 | 20.47 | 21.12 | 19.51 | 0 | 0 | 0 | |
23/11/2009 |
20.47
|
76,060 | 21.34 | 21.73 | 20.43 | 0 | 0 | 0 | |
20/11/2009 |
21.34
|
164,720 | 22.21 | 22.65 | 21.34 | 0 | 0 | 0 | |
19/11/2009 |
22.21
|
428,310 | 21.34 | 22.21 | 21.34 | 0 | 0 | 0 |