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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 381,560 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/08/2010 |
17.15
|
76,600 | 17.57 | 17.93 | 16.74 | 0 | 0 | 0 | |
18/08/2010 |
17.57
|
54,900 | 17.63 | 18.23 | 17.03 | 5,000 | 0 | 0.1 | |
17/08/2010 |
17.63
|
47,200 | 17.51 | 18.41 | 16.85 | 0 | 0 | 0 | |
16/08/2010 |
17.51
|
41,200 | 16.74 | 17.51 | 16.74 | 0 | 100 | -0.0 | |
13/08/2010 |
16.74
|
106,600 | 16.68 | 17.33 | 15.60 | 0 | 0 | 0 | |
12/08/2010 |
16.68
|
84,300 | 18.23 | 18.23 | 16.68 | 0 | 0 | 0 | |
11/08/2010 |
18.23
|
44,600 | 17.63 | 18.83 | 17.33 | 1,300 | 0 | 0.0 | |
10/08/2010 |
17.63
|
62,400 | 18.53 | 18.53 | 17.21 | 0 | 0 | 0 | |
09/08/2010 |
18.53
|
52,300 | 19.25 | 19.25 | 18.35 | 0 | 0 | 0 | |
06/08/2010 |
19.25
|
68,600 | 19.72 | 19.78 | 19.25 | 0 | 0 | 0 | |
05/08/2010 |
19.72
|
150,400 | 19.31 | 20.20 | 19.43 | 0 | 0 | 0 | |
04/08/2010 |
19.31
|
119,200 | 18.59 | 19.31 | 18.53 | 0 | 0 | 0 | |
03/08/2010 |
18.59
|
54,100 | 18.83 | 19.31 | 18.59 | 0 | 0 | 0 | |
02/08/2010 |
18.83
|
48,700 | 19.13 | 19.13 | 18.59 | 0 | 0 | 0 | |
30/07/2010 |
19.13
|
28,000 | 18.71 | 19.37 | 18.71 | 0 | 0 | 0 | |
29/07/2010 |
18.71
|
33,900 | 18.77 | 18.83 | 18.41 | 0 | 0 | 0 | |
28/07/2010 |
18.77
|
83,800 | 19.07 | 19.07 | 18.29 | 0 | 0 | 0 | |
27/07/2010 |
19.07
|
69,600 | 19.13 | 19.54 | 18.83 | 0 | 0 | 0 | |
26/07/2010 |
19.13
|
64,700 | 19.84 | 19.90 | 18.71 | 0 | 0 | 0 | |
23/07/2010 |
19.84
|
29,400 | 20.02 | 20.44 | 19.72 | 0 | 0 | 0 | |
22/07/2010 |
20.02
|
75,900 | 20.26 | 20.38 | 19.78 | 0 | 0 | 0 | |
21/07/2010 |
20.26
|
178,900 | 20.68 | 20.92 | 20.26 | 0 | 0 | 0 | |
20/07/2010 |
20.68
|
245,000 | 20.38 | 21.16 | 20.32 | 0 | 0 | 0 | |
19/07/2010 |
20.38
|
161,800 | 19.78 | 20.68 | 19.72 | 0 | 0 | 0 | |
16/07/2010 |
19.78
|
85,500 | 19.48 | 19.84 | 19.25 | 0 | 0 | 0 | |
15/07/2010 |
19.48
|
83,800 | 20.44 | 20.44 | 19.48 | 0 | 10,000 | -0.3 | |
14/07/2010 |
20.44
|
99,500 | 20.50 | 21.46 | 19.48 | 0 | 0 | 0 | |
13/07/2010 |
20.50
|
221,400 | 19.48 | 20.50 | 20.02 | 0 | 0 | 0 | |
12/07/2010 |
19.48
|
197,000 | 18.17 | 19.48 | 18.29 | 0 | 0 | 0 | |
09/07/2010 |
18.17
|
76,800 | 18.05 | 18.53 | 18.05 | 0 | 0 | 0 | |
08/07/2010 |
18.05
|
38,000 | 17.93 | 18.53 | 17.99 | 0 | 0 | 0 | |
07/07/2010 |
17.93
|
21,600 | 18.53 | 19.13 | 17.93 | 0 | 0 | 0 | |
06/07/2010 |
18.53
|
37,600 | 18.83 | 18.89 | 18.29 | 0 | 1,000 | -0.0 | |
05/07/2010 |
18.83
|
45,100 | 18.65 | 19.13 | 18.53 | 0 | 0 | 0 | |
02/07/2010 |
18.65
|
25,900 | 18.23 | 18.65 | 18.11 | 0 | 0 | 0 | |
01/07/2010 |
18.23
|
34,200 | 17.93 | 18.23 | 17.99 | 0 | 0 | 0 | |
30/06/2010 |
17.93
|
62,600 | 18.83 | 18.83 | 17.69 | 0 | 0 | 0 | |
29/06/2010 |
18.83
|
38,900 | 18.53 | 19.13 | 18.47 | 0 | 100 | -0.0 | |
28/06/2010 |
18.53
|
48,100 | 18.11 | 18.59 | 18.17 | 0 | 0 | 0 | |
25/06/2010 |
18.11
|
92,600 | 19.31 | 19.31 | 18.11 | 0 | 0 | 0 | |
24/06/2010 |
19.31
|
33,400 | 19.48 | 19.72 | 19.13 | 0 | 0 | 0 | |
23/06/2010 |
19.48
|
38,800 | 19.78 | 19.78 | 19.01 | 0 | 0 | 0 | |
22/06/2010 |
19.78
|
202,500 | 19.25 | 20.32 | 19.13 | 0 | 0 | 0 | |
21/06/2010 |
19.25
|
58,300 | 19.01 | 19.66 | 19.13 | 0 | 0 | 0 | |
18/06/2010 |
19.01
|
28,100 | 19.01 | 19.72 | 18.95 | 5,000 | 0 | 0.2 | |
17/06/2010 |
19.01
|
58,500 | 19.25 | 19.43 | 18.89 | 0 | 0 | 0 | |
16/06/2010 |
19.25
|
81,400 | 19.07 | 19.90 | 19.13 | 0 | 0 | 0 | |
15/06/2010 |
19.07
|
57,400 | 18.71 | 19.13 | 18.53 | 0 | 0 | 0 | |
14/06/2010 |
18.71
|
39,500 | 18.35 | 18.77 | 18.41 | 0 | 0 | 0 | |
11/06/2010 |
18.35
|
59,200 | 18.05 | 18.77 | 18.11 | 0 | 0 | 0 | |
10/06/2010 |
18.05
|
25,100 | 17.93 | 18.29 | 17.63 | 0 | 0 | 0 | |
09/06/2010 |
17.93
|
26,200 | 18.29 | 18.29 | 17.93 | 0 | 0 | 0 | |
08/06/2010 |
18.29
|
100,500 | 18.17 | 18.35 | 17.33 | 0 | 0 | 0 | |
07/06/2010 |
18.17
|
57,400 | 19.13 | 19.13 | 18.17 | 0 | 0 | 0 | |
04/06/2010 |
19.13
|
60,100 | 19.43 | 20.02 | 19.01 | 6,000 | 0 | 0.2 | |
03/06/2010 |
19.43
|
54,200 | 19.13 | 20.20 | 19.31 | 0 | 0 | 0 | |
02/06/2010 |
19.13
|
84,000 | 19.37 | 19.72 | 19.01 | 0 | 0 | 0 | |
01/06/2010 |
19.37
|
103,800 | 19.31 | 19.37 | 18.53 | 0 | 0 | 0 | |
31/05/2010 |
19.31
|
34,200 | 20.32 | 20.32 | 19.13 | 0 | 0 | 0 | |
28/05/2010 |
20.32
|
139,600 | 19.31 | 20.32 | 19.43 | 0 | 0 | 0 | |
27/05/2010 |
19.31
|
181,800 | 18.47 | 19.31 | 17.63 | 0 | 0 | 0 | |
26/05/2010 |
18.47
|
122,200 | 17.09 | 18.47 | 17.63 | 0 | 0 | 0 | |
25/05/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
25/05/2010 |
17.09
|
61,500 | 16.91 | 17.57 | 16.74 | 0 | 0 | 0 | |
24/05/2010 |
16.91
|
103,700 | 15.90 | 16.91 | 16.24 | 0 | 0 | 0 | |
21/05/2010 |
15.90
|
168,300 | 17.42 | 17.42 | 15.79 | 2,000 | 0 | 0.1 | |
20/05/2010 |
17.42
|
113,700 | 17.03 | 18.09 | 16.07 | 2,000 | 0 | 0.1 | |
19/05/2010 |
17.03
|
108,400 | 18.26 | 18.38 | 17.03 | 0 | 0 | 0 | |
18/05/2010 |
18.26
|
76,800 | 18.66 | 18.83 | 17.98 | 0 | 0 | 0 | |
17/05/2010 |
18.66
|
34,600 | 19.61 | 19.95 | 18.32 | 0 | 0 | 0 | |
14/05/2010 |
19.61
|
64,700 | 18.54 | 20.17 | 18.49 | 0 | 100 | -0.0 | |
13/05/2010 |
18.54
|
59,700 | 19.44 | 19.67 | 18.54 | 0 | 0 | 0 | |
12/05/2010 |
19.44
|
118,800 | 20.34 | 20.34 | 19.44 | 0 | 0 | 0 | |
11/05/2010 |
20.34
|
107,100 | 21.07 | 22.20 | 20.29 | 0 | 0 | 0 | |
10/05/2010 |
21.07
|
101,700 | 21.07 | 21.64 | 20.45 | 0 | 0 | 0 | |
07/05/2010 |
21.07
|
150,700 | 22.82 | 22.82 | 21.07 | 0 | 0 | 0 | |
06/05/2010 |
22.82
|
178,500 | 21.92 | 22.98 | 21.80 | 0 | 0 | 0 | |
05/05/2010 |
21.92
|
75,400 | 22.93 | 23.04 | 21.52 | 0 | 0 | 0 | |
04/05/2010 |
22.93
|
367,000 | 21.58 | 23.04 | 22.42 | 0 | 3,000 | -0.1 | |
29/04/2010 |
21.58
|
196,800 | 21.69 | 22.03 | 20.79 | 0 | 0 | 0 | |
28/04/2010 |
21.69
|
141,800 | 21.92 | 22.20 | 21.64 | 0 | 700 | -0.0 | |
27/04/2010 |
21.92
|
137,500 | 21.02 | 22.48 | 20.79 | 0 | 0 | 0 | |
26/04/2010 |
21.02
|
152,000 | 21.35 | 21.64 | 20.79 | 0 | 0 | 0 | |
22/04/2010 |
21.35
|
334,500 | 22.53 | 24.11 | 20.96 | 0 | 0 | 0 | |
21/04/2010 |
22.53
|
112,400 | 21.13 | 22.53 | 22.48 | 0 | 0 | 0 | |
20/04/2010 |
21.13
|
287,600 | 19.67 | 21.13 | 20.12 | 3,700 | 0 | 0.1 | |
19/04/2010 |
19.67
|
224,400 | 19.56 | 20.29 | 19.22 | 0 | 0 | 0 | |
16/04/2010 |
19.56
|
121,200 | 20.01 | 21.07 | 19.39 | 0 | 5,000 | -0.2 | |
15/04/2010 |
20.01
|
223,900 | 19.11 | 20.01 | 19.44 | 0 | 0 | 0 | |
14/04/2010 |
19.11
|
121,400 | 18.15 | 19.39 | 18.15 | 0 | 100 | -0.0 | |
13/04/2010 |
18.15
|
151,300 | 19.11 | 19.11 | 17.70 | 0 | 0 | 0 | |
12/04/2010 |
19.11
|
380,500 | 19.11 | 19.95 | 18.66 | 0 | 0 | 0 | |
09/04/2010 |
19.11
|
184,600 | 20.12 | 21.52 | 19.11 | 0 | 0 | 0 | |
08/04/2010 |
20.12
|
190,600 | 18.94 | 20.12 | 19.67 | 0 | 0 | 0 | |
07/04/2010 |
18.94
|
241,400 | 17.70 | 18.94 | 17.98 | 500 | 0 | 0.0 | |
06/04/2010 |
17.70
|
428,500 | 16.69 | 17.70 | 16.97 | 0 | 0 | 0 | |
05/04/2010 |
16.69
|
168,500 | 15.68 | 16.69 | 16.02 | 0 | 0 | 0 | |
02/04/2010 |
15.68
|
35,700 | 15.73 | 15.85 | 15.45 | 0 | 5,000 | -0.1 | |
01/04/2010 |
15.73
|
20,100 | 15.68 | 16.58 | 15.17 | 0 | 0 | 0 | |
31/03/2010 |
15.68
|
37,000 | 16.30 | 16.30 | 15.45 | 0 | 0 | 0 | |
30/03/2010 |
16.30
|
24,000 | 16.52 | 16.86 | 16.02 | 0 | 0 | 0 |