Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.85 | 3.03% | 53,600 | -1,100 | -0.0 |
28
35.95
29.55
|
2 tháng
(2024-09-23) |
-1.90 | -6.17% | 73,500 | -500 | -0.0 |
27.30
35.95
29.55
|
3 tháng
(2024-08-26) |
-1.90 | -6.17% | 78,500 | -500 | -0.0 |
26.90
35.95
29.55
|
6 tháng
(2024-05-27) |
-4.85 | -14.37% | 98,000 | -1,100 | -0.0 |
26.65
35.95
29.55
|
12 tháng
(2023-11-29) |
0.05 | 0.17% | 177,900 | -2,500 | -0.1 |
26.65
47.37
29.55
|
24 tháng
(2022-12-05) |
1.51 | 5.53% | 264,800 | -20,300 | -0.3 |
23.92
47.37
29.55
|
36 tháng
(2021-12-08) |
-7.95 | -21.58% | 965,200 | -27,020 | -19.6 |
23.92
69.38
29.55
|
60 tháng
(2019-12-19) |
-15.49 | -34.89% | 1,330,330 | -34,430 | -19.9 |
23.92
69.38
29.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2010 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
14/01/2010 |
15.78
|
1,500 | 15.07 | 15.78 | 15.78 | 0 | 0 | 0 | |
13/01/2010 |
15.07
|
1,160 | 15.07 | 15.07 | 14.36 | 0 | 0 | 0 | |
12/01/2010 |
15.07
|
550 | 15.50 | 15.50 | 15.07 | 0 | 0 | 0 | |
11/01/2010 |
15.50
|
950 | 16.07 | 16.07 | 15.50 | 0 | 0 | 0 | |
08/01/2010 |
16.07
|
2,790 | 16.64 | 16.64 | 16.07 | 0 | 0 | 0 | |
07/01/2010: Cổ tức tiền mặt tỉ lệ: 11% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
07/01/2010 |
16.64
|
7,000 | 15.89 | 16.64 | 16.64 | 0 | 0 | 0 | |
06/01/2010 |
15.89
|
26,260 | 15.89 | 15.89 | 15.38 | 0 | 0 | 0 | |
05/01/2010 |
15.89
|
5,340 | 16.02 | 16.02 | 15.38 | 50 | 0 | 0.0 | |
04/01/2010 |
16.02
|
2,620 | 15.50 | 16.27 | 15.50 | 0 | 0 | 0 | |
31/12/2009 |
15.50
|
14,170 | 14.86 | 15.50 | 14.86 | 10 | 0 | 0 | |
30/12/2009 |
14.86
|
2,210 | 14.48 | 14.86 | 14.61 | 0 | 0 | 0 | |
29/12/2009 |
14.48
|
10,380 | 13.84 | 14.48 | 13.84 | 0 | 0 | 0 | |
28/12/2009 |
13.84
|
2,580 | 14.35 | 14.35 | 13.84 | 50 | 0 | 0 | |
25/12/2009 |
14.35
|
1,370 | 13.84 | 14.35 | 13.20 | 0 | 0 | 0 | |
24/12/2009 |
13.84
|
30 | 13.58 | 13.84 | 13.84 | 0 | 0 | 0 | |
23/12/2009 |
13.58
|
1,340 | 13.58 | 13.58 | 13.20 | 0 | 0 | 0 | |
22/12/2009 |
13.58
|
3,080 | 13.45 | 13.58 | 13.58 | 0 | 0 | 0 | |
21/12/2009 |
13.45
|
510 | 13.97 | 13.97 | 13.45 | 0 | 10 | 0 | |
18/12/2009 |
13.97
|
1,000 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
17/12/2009 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
16/12/2009 |
13.97
|
2,210 | 13.71 | 13.97 | 13.58 | 0 | 0 | 0 | |
15/12/2009 |
13.71
|
3,740 | 13.07 | 13.71 | 13.71 | 0 | 0 | 0 | |
14/12/2009 |
13.07
|
280 | 13.58 | 13.97 | 13.07 | 0 | 0 | 0 | |
11/12/2009 |
13.58
|
9,300 | 13.84 | 13.84 | 13.58 | 0 | 0 | 0 | |
10/12/2009 |
13.84
|
60 | 13.58 | 13.84 | 13.84 | 0 | 0 | 0 | |
09/12/2009 |
13.58
|
500 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 | |
08/12/2009 |
14.10
|
990 | 13.97 | 14.48 | 13.84 | 0 | 0 | 0 | |
07/12/2009 |
13.97
|
130 | 14.35 | 14.35 | 13.97 | 0 | 0 | 0 | |
04/12/2009 |
14.35
|
1,070 | 13.71 | 14.35 | 13.71 | 0 | 0 | 0 | |
03/12/2009 |
13.71
|
3,060 | 13.71 | 13.71 | 13.58 | 0 | 0 | 0 | |
02/12/2009 |
13.71
|
2,120 | 14.10 | 14.10 | 13.71 | 0 | 0 | 0 | |
01/12/2009 |
14.10
|
2,050 | 13.45 | 14.10 | 13.58 | 0 | 0 | 0 | |
30/11/2009 |
13.45
|
610 | 13.58 | 13.58 | 13.07 | 0 | 0 | 0 | |
27/11/2009 |
13.58
|
9,990 | 13.07 | 13.58 | 12.61 | 0 | 0 | 0 | |
26/11/2009 |
13.07
|
6,220 | 13.71 | 13.71 | 13.07 | 0 | 0 | 0 | |
25/11/2009 |
13.71
|
5,690 | 14.35 | 14.35 | 13.71 | 200 | 0 | 0 | |
24/11/2009 |
14.35
|
2,170 | 14.22 | 14.35 | 14.10 | 0 | 1,820 | 0 | |
23/11/2009 |
14.22
|
5,050 | 14.61 | 14.61 | 14.22 | 0 | 0 | 0 | |
20/11/2009 |
14.61
|
1,190 | 14.48 | 14.99 | 14.61 | 0 | 0 | 0 | |
19/11/2009 |
14.48
|
380 | 14.86 | 14.86 | 14.48 | 0 | 0 | 0 | |
18/11/2009 |
14.86
|
530 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 | |
17/11/2009 |
14.86
|
230 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 | |
16/11/2009 |
14.86
|
590 | 14.86 | 15.50 | 14.35 | 0 | 0 | 0 | |
13/11/2009 |
14.86
|
570 | 15.12 | 15.12 | 14.86 | 0 | 0 | 0 | |
12/11/2009 |
15.12
|
3,090 | 14.61 | 15.25 | 14.99 | 0 | 0 | 0 | |
11/11/2009 |
14.61
|
3,920 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
10/11/2009 |
14.61
|
15,270 | 15.38 | 15.38 | 14.61 | 0 | 0 | 0 | |
09/11/2009 |
15.38
|
11,620 | 15.12 | 15.50 | 14.48 | 300 | 0 | 0 | |
06/11/2009 |
15.12
|
6,100 | 15.89 | 15.89 | 15.12 | 0 | 0 | 0 | |
05/11/2009 |
15.89
|
44,980 | 15.25 | 15.89 | 14.61 | 0 | 0 | 0 | |
04/11/2009 |
15.25
|
22,730 | 15.25 | 15.50 | 14.61 | 1,000 | 0 | 0 | |
03/11/2009 |
15.25
|
13,280 | 14.61 | 15.25 | 14.35 | 20 | 0 | 0 | |
02/11/2009 |
14.61
|
23,630 | 14.99 | 14.99 | 14.35 | 0 | 0 | 0 | |
30/10/2009 |
14.99
|
10,220 | 14.74 | 15.25 | 14.99 | 0 | 0 | 0 | |
29/10/2009 |
14.74
|
15,920 | 14.35 | 14.86 | 14.35 | 0 | 0 | 0 | |
28/10/2009 |
14.35
|
15,290 | 14.35 | 14.48 | 14.35 | 0 | 910 | 0 | |
27/10/2009 |
14.35
|
7,640 | 14.61 | 14.86 | 14.22 | 0 | 0 | 0 | |
26/10/2009 |
14.61
|
8,990 | 14.48 | 14.74 | 13.97 | 0 | 100 | 0 | |
23/10/2009 |
14.48
|
6,360 | 14.86 | 15.12 | 14.35 | 0 | 0 | 0 | |
22/10/2009 |
14.86
|
17,440 | 15.38 | 15.38 | 14.86 | 0 | 0 | 0 | |
21/10/2009 |
15.38
|
12,960 | 15.38 | 15.89 | 15.25 | 0 | 0 | 0 | |
20/10/2009 |
15.38
|
6,420 | 14.86 | 15.38 | 15.12 | 0 | 0 | 0 | |
19/10/2009 |
14.86
|
16,280 | 14.22 | 14.86 | 14.74 | 0 | 0 | 0 | |
16/10/2009 |
14.22
|
22,700 | 13.71 | 14.35 | 13.71 | 0 | 920 | 0 | |
15/10/2009 |
13.71
|
1,850 | 13.71 | 13.84 | 13.33 | 0 | 0 | 0 | |
14/10/2009 |
13.71
|
4,850 | 13.84 | 13.84 | 13.33 | 0 | 2,720 | 0 | |
13/10/2009 |
13.84
|
2,080 | 13.84 | 13.84 | 13.45 | 0 | 0 | 0 | |
12/10/2009 |
13.84
|
520 | 13.45 | 13.84 | 13.84 | 20 | 0 | 0 | |
09/10/2009 |
13.45
|
4,700 | 13.33 | 13.71 | 13.45 | 0 | 0 | 0 | |
08/10/2009 |
13.33
|
2,820 | 13.84 | 13.84 | 13.33 | 0 | 0 | 0 | |
07/10/2009 |
13.84
|
2,940 | 13.84 | 13.84 | 13.45 | 100 | 0 | 0 | |
06/10/2009 |
13.84
|
480 | 13.84 | 13.84 | 13.71 | 0 | 0 | 0 | |
05/10/2009 |
13.84
|
1,280 | 13.33 | 13.84 | 13.84 | 0 | 0 | 0 | |
02/10/2009 |
13.33
|
9,260 | 13.33 | 13.33 | 13.07 | 0 | 0 | 0 | |
01/10/2009 |
13.33
|
5,820 | 13.71 | 13.71 | 13.33 | 0 | 1,060 | 0 | |
30/09/2009 |
13.71
|
1,240 | 13.58 | 13.71 | 13.58 | 0 | 0 | 0 | |
29/09/2009 |
13.58
|
3,930 | 13.58 | 13.84 | 13.58 | 0 | 0 | 0 | |
28/09/2009 |
13.58
|
670 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
25/09/2009 |
13.58
|
2,910 | 12.94 | 13.58 | 13.33 | 0 | 0 | 0 | |
24/09/2009 |
12.94
|
1,550 | 13.45 | 13.45 | 12.94 | 0 | 0 | 0 | |
23/09/2009 |
13.45
|
2,230 | 13.58 | 13.58 | 13.45 | 0 | 0 | 0 | |
22/09/2009 |
13.58
|
3,670 | 13.58 | 13.71 | 13.58 | 0 | 0 | 0 | |
21/09/2009 |
13.58
|
3,490 | 13.58 | 13.84 | 13.58 | 0 | 0 | 0 | |
18/09/2009 |
13.58
|
5,810 | 13.84 | 13.84 | 13.58 | 100 | 0 | 0 | |
17/09/2009 |
13.84
|
1,920 | 13.71 | 13.84 | 13.71 | 0 | 0 | 0 | |
16/09/2009 |
13.71
|
6,310 | 14.10 | 14.10 | 13.71 | 0 | 0 | 0 | |
15/09/2009 |
14.10
|
1,510 | 13.58 | 14.10 | 13.58 | 0 | 0 | 0 | |
14/09/2009 |
13.58
|
17,100 | 13.97 | 14.10 | 13.58 | 0 | 0 | 0 | |
11/09/2009 |
13.97
|
11,740 | 13.45 | 14.10 | 13.58 | 0 | 0 | 0 | |
10/09/2009 |
13.45
|
3,400 | 14.10 | 14.10 | 13.45 | 0 | 0 | 0 | |
09/09/2009 |
14.10
|
160 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 | |
08/09/2009 |
14.10
|
9,030 | 13.84 | 14.10 | 13.45 | 0 | 0 | 0 | |
07/09/2009 |
13.84
|
720 | 13.58 | 13.84 | 12.94 | 0 | 0 | 0 | |
04/09/2009 |
13.58
|
2,130 | 13.58 | 13.84 | 13.58 | 0 | 0 | 0 | |
03/09/2009 |
13.58
|
3,360 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 | |
02/09/2009 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
01/09/2009 |
14.10
|
23,640 | 14.10 | 14.35 | 13.45 | 0 | 0 | 0 | |
31/08/2009 |
14.10
|
5,650 | 14.10 | 14.10 | 13.71 | 0 | 0 | 0 | |
28/08/2009 |
14.10
|
9,390 | 13.97 | 14.35 | 13.97 | 0 | 0 | 0 |