Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
0.30 | 1.80% | 22,000 | 500 | 0.0 |
16.20
17
16.90
|
2 tháng
(2025-06-02) |
0.60 | 3.66% | 53,700 | -2,900 | -0.0 |
15.75
17.25
16.90
|
3 tháng
(2025-05-05) |
-0.85 | -4.76% | 285,700 | -2,900 | -0.0 |
15.75
17.85
16.90
|
6 tháng
(2025-02-03) |
-2.45 | -12.60% | 496,400 | -4,203 | -0.1 |
15.75
22.95
16.90
|
12 tháng
(2024-08-06) |
-0.64 | -3.60% | 610,300 | -9,503 | -0.2 |
15.75
22.95
16.90
|
24 tháng
(2023-08-14) |
-1.27 | -6.96% | 1,068,200 | -179,703 | -3.4 |
15.75
22.95
16.90
|
36 tháng
(2022-08-17) |
-0.81 | -4.52% | 1,510,700 | -285,762 | -5.9 |
14.96
27.03
16.90
|
60 tháng
(2020-08-27) |
2.64 | 18.41% | 2,591,940 | -318,802 | -6.6 |
13.88
27.03
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/09/2010 |
15.92
|
97,830 | 16.50 | 16.81 | 15.92 | 990 | 0 | 0.0 | |
28/09/2010 |
16.50
|
49,650 | 16.50 | 16.91 | 16.40 | 0 | 0 | 0 | |
27/09/2010 |
16.50
|
54,290 | 16.95 | 17.12 | 16.16 | 1,760 | 0 | 0.1 | |
24/09/2010 |
16.95
|
61,620 | 17.29 | 17.29 | 16.81 | 10,600 | 0 | 0.5 | |
23/09/2010 |
17.29
|
349,640 | 16.60 | 17.29 | 16.95 | 1,170 | 0 | 0.1 | |
22/09/2010 |
16.60
|
155,220 | 15.82 | 16.60 | 15.75 | 1,500 | 400 | 0.1 | |
21/09/2010 |
15.82
|
29,700 | 15.89 | 15.89 | 15.41 | 440 | 0 | 0.0 | |
20/09/2010 |
15.89
|
15,850 | 15.89 | 16.50 | 15.89 | 0 | 0 | 0 | |
17/09/2010 |
15.89
|
41,390 | 15.58 | 15.89 | 15.58 | 100 | 0 | 0.0 | |
16/09/2010 |
15.58
|
18,800 | 15.75 | 15.85 | 15.41 | 1,020 | 0 | 0.0 | |
15/09/2010 |
15.75
|
5,240 | 16.06 | 16.06 | 15.58 | 200 | 0 | 0.0 | |
14/09/2010 |
16.06
|
8,000 | 15.78 | 16.06 | 15.75 | 1,000 | 0 | 0.0 | |
13/09/2010 |
15.78
|
9,580 | 16.33 | 16.33 | 15.75 | 80 | 0 | 0.0 | |
10/09/2010 |
16.33
|
39,900 | 16.88 | 16.88 | 16.26 | 120 | 1,500 | -0.1 | |
09/09/2010 |
16.88
|
26,000 | 16.40 | 16.88 | 16.40 | 0 | 0 | 0 | |
08/09/2010 |
16.40
|
31,350 | 16.78 | 16.78 | 16.09 | 2,430 | 0 | 0.1 | |
07/09/2010 |
16.78
|
49,080 | 17.12 | 17.46 | 16.78 | 1,510 | 0 | 0.1 | |
06/09/2010 |
17.12
|
32,820 | 16.43 | 17.12 | 16.43 | 2,500 | 0 | 0.1 | |
01/09/2010 |
16.43
|
29,550 | 15.75 | 16.54 | 15.92 | 10 | 0 | 0.0 | |
31/08/2010 |
15.75
|
72,440 | 15.37 | 16.13 | 15.37 | 20 | 0 | 0.0 | |
30/08/2010 |
15.37
|
30,520 | 14.65 | 15.37 | 15.37 | 1,000 | 0 | 0.0 | |
27/08/2010 |
14.65
|
44,350 | 15.41 | 15.41 | 14.65 | 0 | 6,000 | -0.3 | |
26/08/2010 |
15.41
|
25,880 | 15.95 | 16.09 | 15.17 | 0 | 0 | 0 | |
25/08/2010 |
15.95
|
9,300 | 16.78 | 16.78 | 15.95 | 0 | 0 | 0 | |
24/08/2010 |
16.78
|
13,150 | 17.63 | 17.63 | 16.78 | 0 | 0 | 0 | |
23/08/2010 |
17.63
|
9,780 | 18.49 | 18.49 | 17.63 | 0 | 0 | 0 | |
20/08/2010 |
18.49
|
34,090 | 18.83 | 18.83 | 17.97 | 120 | 0 | 0.0 | |
19/08/2010 |
18.83
|
7,050 | 18.83 | 18.83 | 18.66 | 0 | 0 | 0 | |
18/08/2010 |
18.83
|
57,000 | 19.17 | 19.17 | 18.32 | 0 | 0 | 0 | |
17/08/2010 |
19.17
|
57,260 | 19.17 | 19.17 | 18.49 | 0 | 0 | 0 | |
16/08/2010 |
19.17
|
27,890 | 18.32 | 19.17 | 18.32 | 0 | 0 | 0 | |
13/08/2010 |
18.32
|
32,070 | 17.46 | 18.32 | 16.67 | 180 | 0 | 0.0 | |
12/08/2010 |
17.46
|
71,610 | 18.32 | 18.32 | 17.46 | 60 | 0 | 0.0 | |
11/08/2010 |
18.32
|
23,550 | 18.32 | 18.49 | 17.80 | 130 | 0 | 0.0 | |
10/08/2010 |
18.32
|
46,960 | 19.17 | 19.17 | 18.32 | 3,040 | 0 | 0.2 | |
09/08/2010 |
19.17
|
29,930 | 19.69 | 19.69 | 18.83 | 0 | 0 | 0 | |
06/08/2010 |
19.69
|
15,320 | 19.69 | 19.69 | 19.34 | 0 | 0 | 0 | |
05/08/2010 |
19.69
|
21,590 | 19.69 | 20.03 | 19.34 | 300 | 0 | 0.0 | |
04/08/2010 |
19.69
|
24,370 | 19.86 | 19.86 | 19.17 | 0 | 0 | 0 | |
03/08/2010 |
19.86
|
17,530 | 19.86 | 20.03 | 19.69 | 500 | 0 | 0.0 | |
02/08/2010 |
19.86
|
55,060 | 19.52 | 20.03 | 19.00 | 0 | 40 | -0.0 | |
30/07/2010 |
19.52
|
17,700 | 19.52 | 19.86 | 19.52 | 0 | 0 | 0 | |
29/07/2010 |
19.52
|
32,570 | 19.52 | 19.86 | 19.17 | 20 | 0 | 0.0 | |
28/07/2010 |
19.52
|
82,190 | 19.52 | 19.86 | 18.83 | 1,000 | 0 | 0.1 | |
27/07/2010 |
19.52
|
20,000 | 19.86 | 19.86 | 19.52 | 1,600 | 0 | 0.1 | |
26/07/2010 |
19.86
|
122,470 | 20.03 | 20.03 | 19.17 | 0 | 1,970 | -0.1 | |
23/07/2010 |
20.03
|
27,010 | 20.03 | 20.20 | 19.86 | 20 | 0 | 0.0 | |
22/07/2010 |
20.03
|
27,230 | 20.20 | 20.37 | 20.03 | 160 | 0 | 0.0 | |
21/07/2010 |
20.20
|
30,550 | 20.54 | 20.54 | 20.20 | 1,340 | 0 | 0.1 | |
20/07/2010 |
20.54
|
47,900 | 20.37 | 20.54 | 20.37 | 110 | 0 | 0.0 | |
19/07/2010 |
20.37
|
35,290 | 20.71 | 20.71 | 20.37 | 10 | 0 | 0.0 | |
16/07/2010 |
20.71
|
170,040 | 21.06 | 21.23 | 20.54 | 580 | 0 | 0.0 | |
15/07/2010 |
21.06
|
106,690 | 21.23 | 21.23 | 20.54 | 0 | 0 | 0 | |
14/07/2010 |
21.23
|
134,750 | 21.23 | 21.74 | 20.71 | 6,010 | 0 | 0.4 | |
13/07/2010 |
21.23
|
122,420 | 20.71 | 21.40 | 20.20 | 0 | 0 | 0 | |
12/07/2010 |
20.71
|
126,530 | 20.54 | 20.88 | 20.03 | 2,370 | 120 | 0.1 | |
09/07/2010 |
20.54
|
95,180 | 20.37 | 20.71 | 20.20 | 11,970 | 0 | 0.7 | |
08/07/2010 |
20.37
|
135,550 | 20.37 | 21.06 | 20.20 | 0 | 19,900 | -1.2 | |
07/07/2010 |
20.37
|
118,910 | 20.88 | 21.40 | 20.37 | 8,290 | 0 | 0.5 | |
06/07/2010 |
20.88
|
133,290 | 21.06 | 21.06 | 20.37 | 15,010 | 380 | 0.9 | |
05/07/2010 |
21.06
|
55,220 | 21.40 | 21.40 | 21.06 | 0 | 15,000 | -0.9 | |
02/07/2010 |
21.40
|
190,610 | 21.06 | 21.40 | 20.88 | 0 | 0 | 0 | |
01/07/2010 |
21.06
|
199,400 | 21.40 | 21.57 | 20.88 | 460 | 0 | 0.0 | |
30/06/2010 |
21.40
|
141,380 | 21.57 | 21.57 | 20.88 | 1,890 | 0 | 0.1 | |
29/06/2010 |
21.57
|
158,460 | 21.57 | 21.91 | 21.40 | 200 | 1,000 | -0.1 | |
28/06/2010 |
21.57
|
155,980 | 21.74 | 21.91 | 21.57 | 30 | 0 | 0.0 | |
25/06/2010 |
21.74
|
83,290 | 21.91 | 21.91 | 21.23 | 1,930 | 0 | 0.1 | |
24/06/2010 |
21.91
|
67,540 | 21.91 | 22.08 | 21.74 | 1,840 | 0 | 0.1 | |
23/06/2010 |
21.91
|
92,520 | 21.74 | 21.91 | 21.57 | 1,110 | 0 | 0.1 | |
22/06/2010 |
21.74
|
118,450 | 21.91 | 21.91 | 21.57 | 1,000 | 4,000 | -0.2 | |
21/06/2010 |
21.91
|
79,210 | 21.91 | 22.08 | 21.57 | 520 | 0 | 0.0 | |
18/06/2010 |
21.91
|
69,990 | 21.91 | 22.08 | 21.74 | 30 | 0 | 0.0 | |
17/06/2010 |
21.91
|
109,940 | 22.08 | 22.43 | 21.91 | 20 | 300 | -0.0 | |
16/06/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/06/2010 |
22.08
|
160,000 | 21.63 | 22.43 | 21.91 | 8,060 | 5,000 | 0.2 | |
15/06/2010 |
21.63
|
134,140 | 21.63 | 21.63 | 21.17 | 1,110 | 0 | 0.1 | |
14/06/2010 |
21.63
|
132,890 | 21.78 | 21.94 | 21.63 | 3,000 | 0 | 0.2 | |
11/06/2010 |
21.78
|
119,800 | 21.48 | 21.94 | 21.63 | 1,150 | 0 | 0.1 | |
10/06/2010 |
21.48
|
53,410 | 21.48 | 21.48 | 21.02 | 100 | 0 | 0.0 | |
09/06/2010 |
21.48
|
156,020 | 21.17 | 21.48 | 21.32 | 590 | 2,200 | -0.1 | |
08/06/2010 |
21.17
|
165,880 | 21.02 | 21.32 | 20.86 | 1,400 | 0 | 0.1 | |
07/06/2010 |
21.02
|
201,400 | 22.09 | 22.09 | 21.02 | 3,160 | 0 | 0.2 | |
04/06/2010 |
22.09
|
135,290 | 22.40 | 22.40 | 21.78 | 2,300 | 0 | 0.2 | |
03/06/2010 |
22.40
|
212,720 | 22.25 | 22.86 | 22.40 | 500 | 0 | 0.0 | |
02/06/2010 |
22.25
|
345,670 | 21.32 | 22.25 | 21.02 | 6,000 | 10 | 0.4 | |
01/06/2010 |
21.32
|
166,750 | 21.02 | 21.32 | 20.86 | 0 | 290 | -0.0 | |
31/05/2010 |
21.02
|
68,110 | 21.78 | 21.78 | 21.02 | 700 | 0 | 0.0 | |
28/05/2010 |
21.78
|
309,100 | 20.86 | 21.78 | 20.86 | 5,000 | 0 | 0.3 | |
27/05/2010 |
20.86
|
90,960 | 20.86 | 21.02 | 20.40 | 510 | 980 | -0.0 | |
26/05/2010 |
20.86
|
244,870 | 19.94 | 20.86 | 19.94 | 0 | 0 | 0 | |
25/05/2010 |
19.94
|
63,860 | 20.56 | 20.56 | 19.79 | 60 | 0 | 0.0 | |
24/05/2010 |
20.56
|
185,830 | 20.10 | 20.56 | 19.79 | 100 | 1,450 | -0.1 | |
21/05/2010 |
20.10
|
152,410 | 21.02 | 21.02 | 20.10 | 0 | 100 | -0.0 | |
20/05/2010 |
21.02
|
265,220 | 20.25 | 21.02 | 19.64 | 1,000 | 0 | 0.1 | |
19/05/2010 |
20.25
|
167,380 | 21.17 | 21.17 | 20.25 | 150 | 0 | 0.0 | |
18/05/2010 |
21.17
|
154,830 | 21.63 | 21.63 | 21.02 | 400 | 0 | 0.0 | |
17/05/2010 |
21.63
|
67,680 | 21.78 | 22.25 | 21.17 | 1,600 | 0 | 0.1 | |
14/05/2010 |
21.78
|
273,330 | 20.86 | 21.78 | 21.32 | 1,300 | 11,200 | -0.7 | |
13/05/2010 |
20.86
|
148,600 | 21.17 | 21.78 | 20.86 | 0 | 0 | 0 | |
12/05/2010 |
21.17
|
213,750 | 22.09 | 22.09 | 21.02 | 580 | 0 | 0.0 | |
11/05/2010 |
22.09
|
207,620 | 21.94 | 22.40 | 21.17 | 5,790 | 300 | 0.4 |