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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2010 |
20.74
|
121,000 | 21.13 | 21.19 | 20.34 | 0 | 0 | 0 | |
12/04/2010 |
21.13
|
108,000 | 21.52 | 22.05 | 20.87 | 0 | 0 | 0 | |
09/04/2010 |
21.52
|
290,000 | 21.00 | 22.24 | 21.33 | 0 | 0 | 0 | |
08/04/2010 |
21.00
|
155,200 | 21.33 | 21.46 | 20.74 | 0 | 0 | 0 | |
07/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/04/2010 |
21.33
|
128,700 | 20.80 | 21.33 | 20.67 | 0 | 0 | 0 | |
06/04/2010 |
20.80
|
247,000 | 20.67 | 21.12 | 20.42 | 0 | 0 | 0 | |
05/04/2010 |
20.67
|
150,800 | 19.91 | 20.80 | 20.04 | 0 | 0 | 0 | |
02/04/2010 |
19.91
|
113,500 | 20.04 | 20.36 | 19.78 | 0 | 0 | 0 | |
01/04/2010 |
20.04
|
100,900 | 19.21 | 20.36 | 19.40 | 0 | 0 | 0 | |
31/03/2010 |
19.21
|
71,100 | 19.59 | 19.91 | 19.08 | 0 | 0 | 0 | |
30/03/2010 |
19.59
|
152,800 | 19.85 | 19.85 | 19.53 | 0 | 0 | 0 | |
29/03/2010 |
19.85
|
120,800 | 19.78 | 19.97 | 19.08 | 0 | 0 | 0 | |
26/03/2010 |
19.78
|
115,100 | 19.46 | 20.29 | 19.15 | 0 | 0 | 0 | |
25/03/2010 |
19.46
|
110,300 | 20.23 | 20.23 | 19.08 | 0 | 0 | 0 | |
24/03/2010 |
20.23
|
62,400 | 20.55 | 21.63 | 19.91 | 0 | 0 | 0 | |
23/03/2010 |
20.55
|
363,200 | 19.21 | 20.55 | 19.21 | 0 | 0 | 0 | |
22/03/2010 |
19.21
|
82,900 | 19.59 | 19.72 | 19.08 | 0 | 0 | 0 | |
19/03/2010 |
19.59
|
92,300 | 19.97 | 20.04 | 19.46 | 0 | 0 | 0 | |
18/03/2010 |
19.97
|
94,000 | 19.72 | 20.16 | 19.08 | 0 | 0 | 0 | |
17/03/2010 |
19.72
|
92,700 | 20.10 | 20.10 | 19.27 | 0 | 0 | 0 | |
16/03/2010 |
20.10
|
61,800 | 21.18 | 21.18 | 19.72 | 0 | 0 | 0 | |
15/03/2010 |
21.18
|
111,900 | 21.31 | 21.63 | 20.67 | 0 | 0 | 0 | |
12/03/2010 |
21.31
|
134,800 | 20.74 | 21.63 | 20.80 | 0 | 0 | 0 | |
11/03/2010 |
20.74
|
81,700 | 20.99 | 21.06 | 20.61 | 0 | 0 | 0 | |
10/03/2010 |
20.99
|
195,200 | 20.67 | 21.31 | 20.67 | 0 | 0 | 0 | |
09/03/2010 |
20.67
|
163,600 | 21.63 | 21.95 | 20.67 | 0 | 1,000 | -0.0 | |
08/03/2010 |
21.63
|
102,800 | 21.31 | 22.20 | 21.31 | 0 | 0 | 0 | |
05/03/2010 |
21.31
|
112,200 | 20.99 | 21.50 | 20.74 | 0 | 0 | 0 | |
04/03/2010 |
20.99
|
269,900 | 19.91 | 20.99 | 20.36 | 0 | 0 | 0 | |
03/03/2010 |
19.91
|
246,100 | 18.64 | 19.91 | 18.57 | 0 | 0 | 0 | |
02/03/2010 |
18.64
|
102,400 | 18.77 | 18.83 | 18.38 | 0 | 0 | 0 | |
01/03/2010 |
18.77
|
66,200 | 18.26 | 18.77 | 18.19 | 0 | 0 | 0 | |
26/02/2010 |
18.26
|
40,000 | 18.13 | 18.45 | 18.00 | 0 | 0 | 0 | |
25/02/2010 |
18.13
|
42,300 | 18.19 | 18.45 | 18.00 | 0 | 0 | 0 | |
24/02/2010 |
18.19
|
45,100 | 18.19 | 18.26 | 17.81 | 0 | 0 | 0 | |
23/02/2010 |
18.19
|
23,800 | 18.45 | 18.45 | 18.00 | 0 | 0 | 0 | |
22/02/2010 |
18.45
|
13,400 | 18.89 | 18.96 | 18.38 | 0 | 0 | 0 | |
12/02/2010 |
18.89
|
69,800 | 18.38 | 19.21 | 18.45 | 0 | 0 | 0 | |
11/02/2010 |
18.38
|
53,300 | 18.13 | 18.45 | 17.81 | 0 | 0 | 0 | |
10/02/2010 |
18.13
|
14,000 | 17.49 | 18.19 | 17.68 | 0 | 0 | 0 | |
09/02/2010 |
17.49
|
19,700 | 18.07 | 18.07 | 17.37 | 0 | 0 | 0 | |
08/02/2010 |
18.07
|
18,500 | 18.13 | 18.13 | 17.81 | 0 | 0 | 0 | |
05/02/2010 |
18.13
|
38,600 | 18.57 | 18.57 | 17.81 | 0 | 0 | 0 | |
04/02/2010 |
18.57
|
66,300 | 18.26 | 18.64 | 18.26 | 0 | 0 | 0 | |
03/02/2010 |
18.26
|
23,600 | 18.45 | 18.45 | 18.19 | 0 | 0 | 0 | |
02/02/2010 |
18.45
|
39,600 | 18.26 | 18.70 | 18.26 | 0 | 0 | 0 | |
01/02/2010 |
18.26
|
38,900 | 18.32 | 18.64 | 18.00 | 0 | 0 | 0 | |
29/01/2010 |
18.32
|
37,900 | 17.87 | 18.77 | 17.81 | 0 | 0 | 0 | |
28/01/2010 |
17.87
|
46,200 | 18.89 | 18.89 | 17.81 | 0 | 0 | 0 | |
27/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 100/18 (Volume + 10%, Ratio=0.10) | |||||||||
27/01/2010 |
18.89
|
105,200 | 21.80 | 21.80 | 18.13 | 3,000 | 0 | 0.1 | |
26/01/2010 |
21.80
|
164,300 | 20.70 | 21.80 | 20.82 | 0 | 0 | 0 | |
25/01/2010 |
20.70
|
185,800 | 21.40 | 21.40 | 20.07 | 0 | 0 | 0 | |
22/01/2010 |
21.40
|
97,100 | 21.05 | 21.40 | 20.30 | 0 | 0 | 0 | |
21/01/2010 |
21.05
|
87,600 | 21.57 | 21.97 | 20.82 | 0 | 0 | 0 | |
20/01/2010 |
21.57
|
40,800 | 22.67 | 22.84 | 21.40 | 0 | 0 | 0 | |
19/01/2010 |
22.67
|
160,100 | 22.03 | 22.84 | 22.38 | 0 | 0 | 0 | |
18/01/2010 |
22.03
|
162,400 | 23.13 | 23.59 | 21.97 | 0 | 0 | 0 | |
15/01/2010 |
23.13
|
187,400 | 24.35 | 24.40 | 22.55 | 0 | 0 | 0 | |
14/01/2010 |
24.35
|
192,400 | 23.71 | 24.52 | 23.42 | 0 | 0 | 0 | |
13/01/2010 |
23.71
|
277,900 | 23.13 | 24.00 | 22.32 | 0 | 0 | 0 | |
12/01/2010 |
23.13
|
291,400 | 24.40 | 24.63 | 22.96 | 0 | 0 | 0 | |
11/01/2010 |
24.40
|
240,600 | 25.16 | 25.39 | 24.06 | 0 | 0 | 0 | |
08/01/2010 |
25.16
|
179,900 | 25.73 | 27.47 | 24.00 | 0 | 500 | -0.0 | |
07/01/2010 |
25.73
|
142,800 | 24.87 | 26.49 | 25.39 | 0 | 0 | 0 | |
06/01/2010 |
24.87
|
272,900 | 25.73 | 25.79 | 24.81 | 0 | 0 | 0 | |
05/01/2010 |
25.73
|
347,200 | 24.52 | 25.85 | 24.58 | 0 | 0 | 0 | |
04/01/2010 |
24.52
|
210,800 | 22.50 | 24.52 | 22.96 | 0 | 0 | 0 | |
31/12/2009 |
22.50
|
150,500 | 22.50 | 23.42 | 22.15 | 0 | 0 | 0 | |
30/12/2009 |
22.50
|
165,100 | 21.40 | 22.55 | 21.40 | 0 | 0 | 0 | |
29/12/2009 |
21.40
|
241,700 | 20.53 | 21.57 | 20.18 | 0 | 0 | 0 | |
28/12/2009 |
20.53
|
117,600 | 20.47 | 20.82 | 19.66 | 0 | 0 | 0 | |
25/12/2009 |
20.47
|
163,800 | 19.55 | 20.47 | 19.66 | 0 | 0 | 0 | |
24/12/2009 |
19.55
|
144,400 | 19.20 | 19.66 | 18.39 | 0 | 0 | 0 | |
23/12/2009 |
19.20
|
135,700 | 18.79 | 19.49 | 18.39 | 0 | 0 | 0 | |
22/12/2009 |
18.79
|
179,400 | 19.72 | 20.24 | 18.79 | 0 | 0 | 0 | |
21/12/2009 |
19.72
|
90,100 | 18.56 | 19.72 | 19.08 | 0 | 0 | 0 | |
18/12/2009 |
18.56
|
146,700 | 17.81 | 18.56 | 17.64 | 0 | 0 | 0 | |
17/12/2009 |
17.81
|
122,100 | 17.52 | 17.81 | 16.54 | 0 | 0 | 0 | |
16/12/2009 |
17.52
|
270,800 | 18.27 | 18.79 | 17.52 | 100 | 0 | 0 | |
15/12/2009 |
18.27
|
97,900 | 18.39 | 19.55 | 18.22 | 0 | 0 | 0 | |
14/12/2009 |
18.39
|
115,000 | 17.23 | 18.39 | 17.93 | 0 | 0 | 0 | |
11/12/2009 |
17.23
|
159,700 | 18.22 | 18.27 | 17.12 | 0 | 0 | 0 | |
10/12/2009 |
18.22
|
136,900 | 18.97 | 19.66 | 17.93 | 0 | 0 | 0 | |
09/12/2009 |
18.97
|
158,600 | 20.24 | 20.24 | 18.91 | 0 | 0 | 0 | |
08/12/2009 |
20.24
|
152,800 | 20.36 | 20.53 | 20.07 | 0 | 0 | 0 | |
07/12/2009 |
20.36
|
50,100 | 20.53 | 20.76 | 20.07 | 0 | 0 | 0 | |
04/12/2009 |
20.53
|
115,200 | 20.24 | 20.76 | 20.18 | 0 | 0 | 0 | |
03/12/2009 |
20.24
|
80,800 | 20.24 | 21.28 | 19.20 | 0 | 0 | 0 | |
02/12/2009 |
20.24
|
171,100 | 21.40 | 21.80 | 20.07 | 0 | 0 | 0 | |
01/12/2009 |
21.40
|
116,900 | 21.40 | 21.80 | 21.34 | 0 | 0 | 0 | |
30/11/2009 |
21.40
|
118,300 | 20.01 | 21.40 | 20.36 | 0 | 0 | 0 | |
27/11/2009 |
20.01
|
228,200 | 20.93 | 21.97 | 19.66 | 100 | 0 | 0 | |
26/11/2009 |
20.93
|
89,200 | 22.32 | 22.32 | 20.93 | 0 | 0 | 0 | |
25/11/2009 |
22.32
|
163,000 | 23.71 | 23.71 | 22.32 | 100 | 0 | 0 | |
24/11/2009 |
23.71
|
156,900 | 23.77 | 24.58 | 23.71 | 0 | 0 | 0 | |
23/11/2009 |
23.77
|
174,400 | 24.63 | 24.63 | 23.48 | 2,000 | 0 | 0 | |
20/11/2009 |
24.63
|
80,400 | 24.98 | 25.16 | 24.40 | 0 | 0 | 0 | |
19/11/2009 |
24.98
|
110,900 | 24.69 | 25.10 | 24.35 | 0 | 0 | 0 | |
18/11/2009 |
24.69
|
184,100 | 24.63 | 24.98 | 24.06 | 0 | 0 | 0 | |
17/11/2009 |
24.63
|
103,600 | 24.87 | 25.16 | 24.58 | 0 | 0 | 0 |