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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
23.90
|
107,100 | 23.83 | 24.23 | 23.30 | 0 | 0 | 0 | |
16/04/2010 |
23.57
|
57,200 | 22.84 | 23.57 | 22.84 | 0 | 0 | 0 | |
15/04/2010 |
23.03
|
28,800 | 22.57 | 23.10 | 22.30 | 0 | 0 | 0 | |
14/04/2010 |
22.37
|
31,500 | 22.30 | 22.57 | 21.97 | 0 | 0 | 0 | |
13/04/2010 |
22.11
|
29,000 | 23.43 | 23.43 | 22.11 | 0 | 0 | 0 | |
12/04/2010 |
22.97
|
8,900 | 23.90 | 23.90 | 22.97 | 0 | 0 | 0 | |
09/04/2010 |
23.83
|
22,800 | 25.56 | 25.56 | 23.23 | 0 | 0 | 0 | |
08/04/2010 |
24.30
|
165,300 | 22.77 | 24.36 | 22.77 | 0 | 0 | 0 | |
07/04/2010 |
22.57
|
25,000 | 22.44 | 23.17 | 22.04 | 0 | 0 | 0 | |
06/04/2010 |
21.97
|
12,700 | 22.97 | 22.97 | 21.97 | 0 | 0 | 0 | |
05/04/2010 |
22.97
|
38,400 | 22.17 | 22.97 | 21.91 | 0 | 0 | 0 | |
02/04/2010 |
21.37
|
32,100 | 21.84 | 21.84 | 21.24 | 0 | 0 | 0 | |
01/04/2010 |
21.44
|
41,200 | 22.24 | 22.44 | 19.91 | 0 | 5,200 | -0.2 | |
31/03/2010 |
21.04
|
14,700 | 21.57 | 21.57 | 20.91 | 0 | 0 | 0 | |
30/03/2010 |
21.57
|
14,300 | 21.84 | 21.84 | 21.44 | 0 | 0 | 0 | |
29/03/2010 |
21.57
|
20,800 | 21.91 | 22.17 | 21.57 | 0 | 0 | 0 | |
26/03/2010 |
21.77
|
15,800 | 22.30 | 22.30 | 21.64 | 0 | 0 | 0 | |
25/03/2010 |
22.90
|
12,100 | 22.90 | 22.90 | 21.91 | 0 | 0 | 0 | |
24/03/2010 |
23.23
|
19,300 | 22.90 | 23.50 | 22.64 | 0 | 0 | 0 | |
23/03/2010 |
22.70
|
15,800 | 22.90 | 22.90 | 22.44 | 0 | 0 | 0 | |
22/03/2010 |
22.77
|
16,300 | 23.23 | 23.83 | 22.77 | 0 | 0 | 0 | |
19/03/2010 |
23.57
|
27,300 | 23.37 | 23.57 | 22.57 | 0 | 0 | 0 | |
18/03/2010 |
23.90
|
29,700 | 22.90 | 23.90 | 22.57 | 0 | 0 | 0 | |
17/03/2010 |
23.17
|
23,800 | 23.23 | 23.90 | 23.17 | 0 | 0 | 0 | |
16/03/2010 |
23.17
|
35,500 | 24.30 | 24.56 | 23.10 | 0 | 0 | 0 | |
15/03/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
15/03/2010 |
24.43
|
70,700 | 24.89 | 25.36 | 24.23 | 0 | 0 | 0 | |
12/03/2010 |
24.36
|
39,700 | 24.36 | 24.69 | 24.03 | 0 | 0 | 0 | |
11/03/2010 |
23.90
|
13,900 | 24.95 | 24.95 | 23.70 | 0 | 0 | 0 | |
10/03/2010 |
24.03
|
51,500 | 24.10 | 24.43 | 23.31 | 0 | 0 | 0 | |
09/03/2010 |
24.36
|
30,800 | 24.36 | 25.48 | 24.36 | 0 | 0 | 0 | |
08/03/2010 |
25.48
|
59,200 | 25.68 | 26.01 | 25.22 | 0 | 0 | 0 | |
05/03/2010 |
25.22
|
55,100 | 25.55 | 25.61 | 24.49 | 0 | 0 | 0 | |
04/03/2010 |
25.02
|
92,000 | 23.70 | 25.28 | 23.70 | 0 | 0 | 0 | |
03/03/2010 |
23.97
|
94,000 | 23.51 | 24.36 | 23.05 | 0 | 0 | 0 | |
02/03/2010 |
23.44
|
18,200 | 23.70 | 23.70 | 23.05 | 0 | 0 | 0 | |
01/03/2010 |
24.03
|
33,900 | 23.70 | 24.56 | 22.98 | 0 | 0 | 0 | |
26/02/2010 |
22.65
|
24,000 | 23.05 | 23.64 | 22.39 | 0 | 0 | 0 | |
25/02/2010 |
22.52
|
10,100 | 23.70 | 23.70 | 22.39 | 0 | 0 | 0 | |
24/02/2010 |
23.70
|
14,800 | 22.39 | 23.84 | 22.39 | 0 | 0 | 0 | |
23/02/2010 |
22.72
|
5,300 | 22.91 | 22.91 | 22.72 | 0 | 0 | 0 | |
22/02/2010 |
24.36
|
800 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
12/02/2010 |
24.36
|
3,000 | 24.36 | 24.43 | 24.36 | 0 | 0 | 0 | |
11/02/2010 |
24.43
|
9,000 | 24.03 | 24.43 | 24.03 | 0 | 0 | 0 | |
10/02/2010 |
24.03
|
6,200 | 24.63 | 24.63 | 23.18 | 0 | 0 | 0 | |
09/02/2010 |
23.31
|
27,000 | 23.51 | 23.51 | 22.39 | 0 | 0 | 0 | |
08/02/2010 |
23.64
|
2,500 | 22.52 | 23.64 | 22.39 | 0 | 0 | 0 | |
05/02/2010 |
23.05
|
30,600 | 25.35 | 25.68 | 22.78 | 0 | 0 | 0 | |
04/02/2010 |
24.16
|
5,300 | 24.69 | 24.76 | 24.16 | 0 | 0 | 0 | |
03/02/2010 |
23.77
|
21,300 | 24.89 | 25.61 | 23.18 | 0 | 0 | 0 | |
02/02/2010 |
25.02
|
21,300 | 25.55 | 25.55 | 23.24 | 2,000 | 0 | 0.1 | |
01/02/2010 |
23.70
|
22,300 | 24.63 | 24.63 | 21.73 | 3,200 | 0 | 0.1 | |
29/01/2010 |
23.24
|
16,500 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
28/01/2010 |
24.16
|
24,400 | 25.61 | 25.61 | 24.10 | 0 | 0 | 0 | |
27/01/2010 |
25.02
|
18,300 | 26.01 | 26.67 | 23.70 | 0 | 0 | 0 | |
26/01/2010 |
25.61
|
66,200 | 24.69 | 25.61 | 23.70 | 0 | 0 | 0 | |
25/01/2010 |
22.12
|
16,100 | 24.23 | 24.23 | 22.12 | 0 | 0 | 0 | |
22/01/2010 |
22.39
|
24,300 | 23.70 | 23.70 | 21.07 | 0 | 0 | 0 | |
21/01/2010 |
21.47
|
19,000 | 22.85 | 22.91 | 20.08 | 0 | 0 | 0 | |
20/01/2010 |
21.27
|
10,500 | 22.85 | 23.70 | 21.27 | 0 | 0 | 0 | |
19/01/2010 |
23.05
|
5,800 | 22.72 | 23.70 | 22.52 | 0 | 0 | 0 | |
18/01/2010 |
23.37
|
10,500 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
15/01/2010 |
26.34
|
6,200 | 24.76 | 26.34 | 24.43 | 0 | 0 | 0 | |
14/01/2010 |
25.55
|
41,200 | 26.93 | 26.93 | 24.82 | 0 | 0 | 0 | |
13/01/2010 |
26.21
|
45,000 | 24.82 | 26.27 | 24.82 | 0 | 0 | 0 | |
12/01/2010 |
25.02
|
27,700 | 26.86 | 27.92 | 25.02 | 0 | 0 | 0 | |
11/01/2010 |
26.01
|
36,600 | 27.33 | 27.33 | 25.02 | 0 | 0 | 0 | |
08/01/2010 |
23.70
|
28,500 | 26.60 | 26.60 | 23.37 | 0 | 0 | 0 | |
07/01/2010 |
24.89
|
36,700 | 26.27 | 26.27 | 24.89 | 0 | 0 | 0 | |
06/01/2010 |
26.53
|
22,900 | 28.91 | 28.91 | 26.53 | 0 | 0 | 0 | |
05/01/2010 |
28.31
|
14,200 | 27.13 | 28.77 | 27.00 | 0 | 0 | 0 | |
04/01/2010 |
27.00
|
12,400 | 26.67 | 27.00 | 26.34 | 0 | 0 | 0 | |
31/12/2009 |
25.48
|
24,100 | 25.35 | 26.01 | 24.03 | 0 | 0 | 0 | |
30/12/2009 |
25.35
|
47,300 | 23.05 | 25.42 | 23.05 | 0 | 0 | 0 | |
29/12/2009 |
23.05
|
12,700 | 23.37 | 24.95 | 22.85 | 0 | 0 | 0 | |
28/12/2009 |
23.57
|
30,100 | 24.16 | 24.16 | 23.05 | 0 | 0 | 0 | |
25/12/2009 |
22.65
|
32,500 | 22.45 | 22.65 | 22.32 | 0 | 0 | 0 | |
24/12/2009 |
21.33
|
31,500 | 21.07 | 21.33 | 19.95 | 0 | 0 | 0 | |
23/12/2009 |
20.28
|
15,600 | 20.21 | 20.28 | 19.09 | 0 | 0 | 0 | |
22/12/2009 |
19.75
|
15,300 | 20.41 | 20.67 | 19.16 | 0 | 0 | 0 | |
21/12/2009 |
19.42
|
44,800 | 19.09 | 19.42 | 19.09 | 0 | 0 | 0 | |
18/12/2009 |
18.44
|
28,100 | 18.04 | 18.83 | 17.12 | 0 | 0 | 0 | |
17/12/2009 |
17.65
|
1,900 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
16/12/2009 |
18.96
|
400 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
15/12/2009 |
20.15
|
5,600 | 23.05 | 23.05 | 20.15 | 0 | 0 | 0 | |
14/12/2009 |
21.73
|
9,300 | 22.39 | 22.39 | 20.61 | 0 | 0 | 0 | |
11/12/2009 |
22.12
|
200 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
10/12/2009 |
23.70
|
700 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
09/12/2009 |
23.57
|
34,500 | 23.57 | 26.80 | 23.57 | 0 | 0 | 0 | |
08/12/2009 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
07/12/2009 |
27.19
|
9,500 | 27.00 | 27.19 | 26.86 | 0 | 0 | 0 | |
04/12/2009 |
26.01
|
12,600 | 27.52 | 27.52 | 25.68 | 0 | 0 | 0 | |
03/12/2009 |
25.02
|
12,500 | 25.68 | 26.27 | 24.49 | 0 | 0 | 0 | |
02/12/2009 |
25.68
|
6,500 | 28.25 | 28.25 | 25.68 | 0 | 0 | 0 | |
01/12/2009 |
27.85
|
15,900 | 27.92 | 27.98 | 26.34 | 0 | 0 | 0 | |
30/11/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/11/2009 |
27.00
|
5,700 | 26.67 | 27.00 | 24.43 | 0 | 0 | 0 | |
27/11/2009 |
24.82
|
35,700 | 24.82 | 27.23 | 24.82 | 0 | 0 | 0 | |
26/11/2009 |
26.66
|
1,000 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
25/11/2009 |
28.62
|
1,900 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
24/11/2009 |
29.76
|
31,400 | 30.08 | 31.35 | 29.76 | 0 | 0 | 0 | |
23/11/2009 |
30.33
|
33,500 | 34.19 | 34.19 | 30.33 | 0 | 0 | 0 |