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) |
-1 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2010 |
17.31
|
32,820 | 16.51 | 17.31 | 16.94 | 0 | 0 | 0 | |
27/08/2010 |
16.51
|
102,360 | 16.58 | 16.58 | 15.79 | 0 | 0 | 0 | |
26/08/2010: Quyền mua cổ phiếu: 10/3 Giá: 24 (Volume + 30%, Ratio=0.30) | |||||||||
26/08/2010 |
16.58
|
200,190 | 17.36 | 17.36 | 16.51 | 30,580 | 0 | 0.7 | |
25/08/2010 |
17.36
|
36,510 | 18.23 | 18.23 | 17.36 | 1,160 | 0 | 0.0 | |
24/08/2010 |
18.23
|
21,770 | 19.16 | 19.16 | 18.23 | 0 | 0 | 0 | |
23/08/2010 |
19.16
|
94,760 | 20.17 | 20.17 | 19.16 | 0 | 0 | 0 | |
20/08/2010 |
20.17
|
127,830 | 21.03 | 21.11 | 20.03 | 10,000 | 0 | 0.3 | |
19/08/2010 |
21.03
|
177,740 | 20.10 | 21.03 | 19.59 | 0 | 10,000 | -0.3 | |
18/08/2010 |
20.10
|
184,070 | 21.11 | 21.11 | 20.10 | 3,000 | 0 | 0.1 | |
17/08/2010 |
21.11
|
81,290 | 21.90 | 21.90 | 20.82 | 0 | 0 | 0 | |
16/08/2010 |
21.90
|
120,480 | 20.89 | 21.90 | 20.82 | 0 | 0 | 0 | |
13/08/2010 |
20.89
|
140,140 | 20.89 | 20.89 | 19.88 | 10,000 | 0 | 0.3 | |
12/08/2010 |
20.89
|
74,330 | 21.97 | 21.97 | 20.89 | 0 | 0 | 0 | |
11/08/2010 |
21.97
|
160,340 | 21.32 | 22.33 | 21.25 | 0 | 0 | 0 | |
10/08/2010 |
21.32
|
113,350 | 22.26 | 22.33 | 21.18 | 0 | 0 | 0 | |
09/08/2010 |
22.26
|
133,180 | 23.41 | 23.41 | 22.26 | 0 | 1,000 | -0.0 | |
06/08/2010 |
23.41
|
85,090 | 23.05 | 24.13 | 23.20 | 0 | 0 | 0 | |
05/08/2010 |
23.05
|
113,560 | 22.76 | 23.05 | 22.55 | 0 | 0 | 0 | |
04/08/2010 |
22.76
|
71,300 | 23.41 | 23.41 | 22.40 | 0 | 0 | 0 | |
03/08/2010 |
23.41
|
118,940 | 23.92 | 24.13 | 22.76 | 0 | 0 | 0 | |
02/08/2010 |
23.92
|
71,540 | 25.07 | 25.21 | 23.84 | 0 | 0 | 0 | |
30/07/2010 |
25.07
|
236,030 | 23.92 | 25.07 | 24.85 | 0 | 0 | 0 | |
29/07/2010 |
23.92
|
27,220 | 22.84 | 23.92 | 23.70 | 0 | 0 | 0 | |
28/07/2010 |
22.84
|
167,440 | 23.63 | 23.92 | 22.48 | 0 | 0 | 0 | |
27/07/2010 |
23.63
|
133,140 | 24.71 | 25.72 | 23.63 | 0 | 0 | 0 | |
26/07/2010 |
24.71
|
205,240 | 25.93 | 26.51 | 24.71 | 0 | 0 | 0 | |
23/07/2010 |
25.93
|
292,030 | 27.23 | 27.37 | 25.93 | 0 | 0 | 0 | |
22/07/2010 |
27.23
|
465,100 | 27.23 | 28.17 | 25.93 | 11,000 | 0 | 0.4 | |
21/07/2010 |
27.23
|
515,110 | 28.60 | 29.39 | 27.23 | 0 | 0 | 0 | |
20/07/2010 |
28.60
|
372,380 | 28.89 | 30.11 | 28.09 | 0 | 0 | 0 | |
19/07/2010 |
28.89
|
297,060 | 27.52 | 28.89 | 28.38 | 0 | 0 | 0 | |
16/07/2010 |
27.52
|
384,080 | 26.22 | 27.52 | 26.58 | 0 | 4,980 | -0.2 | |
15/07/2010 |
26.22
|
339,050 | 25.00 | 26.22 | 24.92 | 0 | 5,000 | -0.2 | |
14/07/2010 |
25.00
|
348,610 | 25.72 | 26.29 | 24.85 | 0 | 0 | 0 | |
13/07/2010 |
25.72
|
283,830 | 25.57 | 26.80 | 25.72 | 0 | 2,220 | -0.1 | |
12/07/2010 |
25.57
|
548,310 | 24.42 | 25.57 | 24.13 | 0 | 3,200 | -0.1 | |
09/07/2010 |
24.42
|
246,930 | 24.42 | 25.28 | 24.20 | 0 | 5,000 | -0.2 | |
08/07/2010 |
24.42
|
310,420 | 23.27 | 24.42 | 24.42 | 0 | 20,000 | -0.7 | |
07/07/2010 |
23.27
|
247,460 | 22.19 | 23.27 | 22.19 | 0 | 0 | 0 | |
06/07/2010 |
22.19
|
345,360 | 22.26 | 23.34 | 22.19 | 1,200 | 0 | 0.0 | |
05/07/2010 |
22.26
|
170,920 | 21.25 | 22.26 | 21.97 | 0 | 0 | 0 | |
02/07/2010 |
21.25
|
128,420 | 20.24 | 21.25 | 20.89 | 0 | 0 | 0 | |
01/07/2010 |
20.24
|
73,700 | 20.53 | 20.53 | 19.95 | 0 | 0 | 0 | |
30/06/2010 |
20.53
|
47,540 | 20.60 | 20.60 | 19.95 | 0 | 0 | 0 | |
29/06/2010 |
20.60
|
33,960 | 20.53 | 20.60 | 20.31 | 0 | 0 | 0 | |
28/06/2010 |
20.53
|
4,310 | 20.89 | 20.89 | 20.53 | 0 | 0 | 0 | |
25/06/2010 |
20.89
|
31,470 | 20.53 | 20.89 | 20.24 | 0 | 0 | 0 | |
24/06/2010 |
20.53
|
15,370 | 21.18 | 21.18 | 20.53 | 0 | 0 | 0 | |
23/06/2010 |
21.18
|
1,670 | 20.89 | 21.25 | 20.89 | 0 | 0 | 0 | |
22/06/2010 |
20.89
|
58,810 | 21.61 | 21.61 | 20.89 | 0 | 0 | 0 | |
21/06/2010 |
21.61
|
64,750 | 20.89 | 21.61 | 20.89 | 0 | 0 | 0 | |
18/06/2010 |
20.89
|
22,050 | 20.89 | 21.18 | 20.75 | 0 | 0 | 0 | |
17/06/2010 |
20.89
|
4,830 | 21.32 | 21.47 | 20.60 | 0 | 0 | 0 | |
16/06/2010 |
21.32
|
31,220 | 21.18 | 21.68 | 21.03 | 0 | 0 | 0 | |
15/06/2010 |
21.18
|
21,820 | 21.18 | 21.18 | 20.75 | 0 | 0 | 0 | |
14/06/2010 |
21.18
|
19,450 | 20.96 | 21.18 | 20.60 | 0 | 0 | 0 | |
11/06/2010 |
20.96
|
24,110 | 20.89 | 21.25 | 20.96 | 0 | 0 | 0 | |
10/06/2010 |
20.89
|
8,830 | 20.46 | 20.89 | 20.46 | 0 | 0 | 0 | |
09/06/2010 |
20.46
|
18,820 | 20.24 | 20.75 | 20.39 | 0 | 0 | 0 | |
08/06/2010 |
20.24
|
19,190 | 20.82 | 20.82 | 20.24 | 0 | 0 | 0 | |
07/06/2010 |
20.82
|
64,530 | 21.90 | 21.90 | 20.82 | 0 | 0 | 0 | |
04/06/2010 |
21.90
|
8,360 | 21.97 | 21.97 | 21.11 | 0 | 0 | 0 | |
03/06/2010 |
21.97
|
41,150 | 21.61 | 22.12 | 21.61 | 0 | 0 | 0 | |
02/06/2010 |
21.61
|
33,120 | 21.83 | 22.12 | 21.25 | 0 | 0 | 0 | |
01/06/2010 |
21.83
|
48,200 | 21.75 | 21.83 | 21.18 | 0 | 0 | 0 | |
31/05/2010 |
21.75
|
16,180 | 22.26 | 22.26 | 21.47 | 0 | 0 | 0 | |
28/05/2010 |
22.26
|
123,550 | 21.54 | 22.40 | 21.61 | 0 | 0 | 0 | |
27/05/2010 |
21.54
|
61,150 | 21.25 | 22.19 | 20.89 | 0 | 0 | 0 | |
26/05/2010 |
21.25
|
39,830 | 20.39 | 21.25 | 20.39 | 0 | 0 | 0 | |
25/05/2010 |
20.39
|
75,290 | 20.17 | 21.18 | 19.59 | 0 | 0 | 0 | |
24/05/2010 |
20.17
|
42,860 | 20.60 | 20.89 | 19.59 | 1,000 | 0 | 0.0 | |
21/05/2010 |
20.60
|
76,250 | 21.68 | 21.68 | 20.60 | 2,000 | 0 | 0.1 | |
20/05/2010 |
21.68
|
63,450 | 22.33 | 22.33 | 21.25 | 0 | 0 | 0 | |
19/05/2010 |
22.33
|
74,910 | 23.41 | 23.41 | 22.26 | 2,000 | 0 | 0.1 | |
18/05/2010 |
23.41
|
33,740 | 22.76 | 23.41 | 22.69 | 0 | 0 | 0 | |
17/05/2010 |
22.76
|
42,050 | 23.56 | 23.56 | 22.48 | 0 | 0 | 0 | |
14/05/2010 |
23.56
|
66,650 | 23.34 | 24.35 | 23.56 | 0 | 0 | 0 | |
13/05/2010 |
23.34
|
89,510 | 23.20 | 23.84 | 23.05 | 0 | 0 | 0 | |
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/05/2010 |
23.20
|
98,750 | 24.35 | 24.35 | 23.20 | 5,000 | 0 | 0.2 | |
11/05/2010 |
24.35
|
69,150 | 24.42 | 24.63 | 23.85 | 0 | 0 | 0 | |
10/05/2010 |
24.42
|
142,780 | 23.71 | 24.63 | 23.43 | 0 | 0 | 0 | |
07/05/2010 |
23.71
|
166,940 | 24.77 | 24.77 | 23.71 | 0 | 0 | 0 | |
06/05/2010 |
24.77
|
62,890 | 23.64 | 24.77 | 23.64 | 0 | 0 | 0 | |
05/05/2010 |
23.64
|
102,300 | 23.85 | 24.07 | 23.64 | 0 | 0 | 0 | |
04/05/2010 |
23.85
|
98,420 | 23.64 | 24.14 | 23.64 | 0 | 0 | 0 | |
29/04/2010 |
23.64
|
69,730 | 24.00 | 24.00 | 23.50 | 0 | 0 | 0 | |
28/04/2010 |
24.00
|
135,560 | 24.00 | 24.35 | 22.87 | 1,000 | 0 | 0.0 | |
27/04/2010 |
24.00
|
66,500 | 24.14 | 24.56 | 24.00 | 0 | 0 | 0 | |
26/04/2010 |
24.14
|
186,530 | 25.41 | 25.41 | 24.14 | 1,000 | 0 | 0.0 | |
22/04/2010 |
25.41
|
99,690 | 26.11 | 26.82 | 25.05 | 0 | 0 | 0 | |
21/04/2010 |
26.11
|
272,120 | 24.91 | 26.11 | 25.97 | 0 | 0 | 0 | |
20/04/2010 |
24.91
|
171,210 | 25.05 | 25.41 | 24.91 | 0 | 1,600 | -0.1 | |
19/04/2010 |
25.05
|
148,190 | 25.62 | 25.62 | 24.70 | 0 | 1,000 | -0.0 | |
16/04/2010 |
25.62
|
211,500 | 25.62 | 26.11 | 25.62 | 0 | 2,000 | -0.1 | |
15/04/2010 |
25.62
|
218,430 | 25.76 | 26.47 | 25.41 | 0 | 0 | 0 | |
14/04/2010 |
25.76
|
180,300 | 25.62 | 26.39 | 24.91 | 0 | 620 | -0.0 | |
13/04/2010 |
25.62
|
149,760 | 26.68 | 26.68 | 25.41 | 0 | 0 | 0 | |
12/04/2010 |
26.68
|
539,970 | 25.41 | 26.68 | 26.47 | 0 | 16,540 | -0.6 | |
09/04/2010 |
25.41
|
590,900 | 24.21 | 25.41 | 24.42 | 3,000 | 4,050 | -0.0 | |
08/04/2010 |
24.21
|
221,140 | 24.70 | 24.70 | 24.21 | 0 | 0 | 0 |