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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-25) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 14,650,309 | 25,200 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/12/2010 |
12.60
|
311,150 | 12.50 | 12.80 | 12.20 | 50,480 | 50 | 0.6 | |
20/12/2010 |
12.50
|
441,030 | 13.10 | 13.20 | 12.50 | 0 | 0 | 0 | |
17/12/2010 |
13.10
|
672,840 | 12.90 | 13.40 | 12.70 | 7,500 | 0 | 0.1 | |
16/12/2010 |
12.90
|
317,180 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 | |
15/12/2010 |
13.50
|
388,210 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 | |
14/12/2010 |
14.10
|
1,192,460 | 14.10 | 14.30 | 13.40 | 50 | 25,000 | -0.3 | |
13/12/2010 |
14.10
|
1,401,520 | 13.50 | 14.10 | 14 | 0 | 0 | 0 | |
10/12/2010 |
13.50
|
919,360 | 12.90 | 13.50 | 12.90 | 50 | 4,000 | -0.1 | |
09/12/2010 |
12.90
|
581,910 | 12.90 | 13.40 | 12.30 | 0 | 56,000 | -0.7 | |
08/12/2010 |
12.90
|
503,160 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 | |
07/12/2010 |
13.50
|
909,390 | 13.60 | 14.20 | 13.30 | 0 | 2,880 | -0.0 | |
06/12/2010 |
13.60
|
1,089,120 | 13 | 13.60 | 13 | 0 | 0 | 0 | |
03/12/2010 |
13
|
1,156,460 | 12.40 | 13 | 12.70 | 5,050 | 0 | 0.1 | |
02/12/2010 |
12.40
|
269,640 | 12 | 12.50 | 11.90 | 0 | 0 | 0 | |
01/12/2010 |
12
|
214,850 | 12.40 | 12.50 | 11.90 | 0 | 0 | 0 | |
30/11/2010 |
12.40
|
516,580 | 11.90 | 12.40 | 12 | 2,800 | 0 | 0.0 | |
29/11/2010 |
11.90
|
233,960 | 11.50 | 11.90 | 11.20 | 0 | 0 | 0 | |
26/11/2010 |
11.50
|
235,920 | 11.20 | 11.50 | 11.20 | 20 | 0 | 0.0 | |
25/11/2010 |
11.20
|
376,910 | 10.70 | 11.20 | 10.80 | 0 | 0 | 0 | |
24/11/2010 |
10.70
|
100,660 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 | |
23/11/2010 |
10.70
|
78,620 | 10.40 | 10.80 | 10.50 | 0 | 0 | 0 | |
22/11/2010 |
10.40
|
142,040 | 10.80 | 10.80 | 10.40 | 400 | 0 | 0.0 | |
19/11/2010 |
10.80
|
106,180 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 | |
18/11/2010 |
11.10
|
232,290 | 10.60 | 11.10 | 10.70 | 3,880 | 0 | 0.0 | |
17/11/2010 |
10.60
|
121,920 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 | |
16/11/2010 |
10.40
|
111,880 | 10.60 | 10.60 | 10.20 | 3,000 | 0 | 0.0 | |
15/11/2010 |
10.60
|
255,470 | 10.90 | 11.20 | 10.60 | 0 | 0 | 0 | |
12/11/2010 |
10.90
|
165,200 | 11.30 | 11.30 | 10.80 | 100 | 0 | 0.0 | |
11/11/2010 |
11.30
|
159,770 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 | |
10/11/2010 |
11.70
|
95,540 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 | |
09/11/2010 |
11.70
|
161,950 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 | |
08/11/2010 |
12.20
|
61,810 | 12.40 | 12.40 | 12 | 0 | 300 | -0.0 | |
05/11/2010 |
12.40
|
253,620 | 12 | 12.40 | 12.10 | 0 | 0 | 0 | |
04/11/2010 |
12
|
60,030 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 | |
03/11/2010 |
11.90
|
127,980 | 12 | 12 | 11.80 | 0 | 5,000 | -0.1 | |
02/11/2010 |
12
|
113,030 | 12 | 12.20 | 11.80 | 0 | 0 | 0 | |
01/11/2010 |
12
|
231,890 | 12.20 | 12.40 | 12 | 300 | 0 | 0.0 | |
29/10/2010 |
12.20
|
139,610 | 12.30 | 12.40 | 12.20 | 6,000 | 0 | 0.1 | |
28/10/2010 |
12.30
|
76,210 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 | |
27/10/2010 |
12.30
|
138,390 | 12.80 | 12.80 | 12.30 | 2,000 | 0 | 0.0 | |
26/10/2010 |
12.80
|
382,090 | 12.20 | 12.80 | 12.50 | 3,000 | 0 | 0.0 | |
25/10/2010: Cổ tức tiền mặt tỉ lệ: 4% Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1) | |||||||||
25/10/2010 |
12.20
|
199,860 | 12 | 12.40 | 11.90 | 0 | 0 | 0 | |
22/10/2010 |
12.00
|
295,020 | 12.29 | 12.58 | 11.90 | 2,000 | 0 | 0.0 | |
21/10/2010 |
12.29
|
251,640 | 12.58 | 12.77 | 12.10 | 450 | 0 | 0.0 | |
20/10/2010 |
12.58
|
377,730 | 13.16 | 13.16 | 12.58 | 50 | 0 | 0.0 | |
19/10/2010 |
13.16
|
523,020 | 13.84 | 13.84 | 13.16 | 50 | 1,080 | -0.0 | |
18/10/2010 |
13.84
|
241,300 | 14.13 | 14.13 | 13.84 | 0 | 1,500 | -0.0 | |
15/10/2010 |
14.13
|
362,750 | 14.32 | 14.32 | 13.94 | 0 | 0 | 0 | |
14/10/2010 |
14.32
|
65,200 | 14.32 | 14.52 | 14.32 | 0 | 0 | 0 | |
13/10/2010 |
14.32
|
107,520 | 14.23 | 14.52 | 14.03 | 0 | 0 | 0 | |
12/10/2010 |
14.23
|
328,340 | 14.42 | 14.61 | 14.23 | 0 | 0 | 0 | |
11/10/2010 |
14.42
|
89,880 | 14.42 | 14.52 | 14.23 | 0 | 0 | 0 | |
08/10/2010 |
14.42
|
233,770 | 14.71 | 14.90 | 14.42 | 0 | 0 | 0 | |
07/10/2010 |
14.71
|
328,130 | 14.81 | 15.10 | 14.71 | 200 | 0 | 0.0 | |
06/10/2010 |
14.81
|
340,960 | 14.13 | 14.81 | 14.32 | 0 | 0 | 0 | |
05/10/2010 |
14.13
|
279,070 | 14.13 | 14.13 | 13.55 | 0 | 0 | 0 | |
04/10/2010 |
14.13
|
1,010,350 | 14.81 | 14.81 | 14.13 | 0 | 0 | 0 | |
01/10/2010 |
14.81
|
121,910 | 15.10 | 15.19 | 14.81 | 0 | 0 | 0 | |
30/09/2010 |
15.10
|
357,340 | 15.29 | 15.29 | 14.90 | 0 | 0 | 0 | |
29/09/2010 |
15.29
|
212,490 | 15.68 | 15.68 | 15.29 | 580 | 0 | 0.0 | |
28/09/2010 |
15.68
|
263,900 | 15.58 | 15.97 | 15.58 | 0 | 0 | 0 | |
27/09/2010 |
15.58
|
151,570 | 15.87 | 16.16 | 15.58 | 0 | 0 | 0 | |
24/09/2010 |
15.87
|
168,430 | 15.58 | 15.97 | 15.48 | 1,500 | 0 | 0.0 | |
23/09/2010 |
15.58
|
523,410 | 15.97 | 15.97 | 15.39 | 0 | 0 | 0 | |
22/09/2010 |
15.97
|
115,500 | 16.06 | 16.06 | 15.77 | 0 | 0 | 0 | |
21/09/2010 |
16.06
|
340,950 | 16.06 | 16.35 | 15.87 | 0 | 0 | 0 | |
20/09/2010 |
16.06
|
364,480 | 16.35 | 16.45 | 16.06 | 0 | 0 | 0 | |
17/09/2010 |
16.35
|
652,830 | 15.68 | 16.45 | 15.97 | 0 | 0 | 0 | |
16/09/2010 |
15.68
|
226,670 | 15.77 | 15.87 | 15.48 | 0 | 0 | 0 | |
15/09/2010 |
15.77
|
257,860 | 15.77 | 16.06 | 15.48 | 0 | 0 | 0 | |
14/09/2010 |
15.77
|
215,310 | 15.39 | 15.97 | 15.39 | 0 | 0 | 0 | |
13/09/2010 |
15.39
|
729,830 | 16.16 | 16.16 | 15.39 | 0 | 0 | 0 | |
10/09/2010 |
16.16
|
1,044,650 | 16.94 | 17.03 | 16.16 | 0 | 0 | 0 | |
09/09/2010 |
16.94
|
814,980 | 17.03 | 17.32 | 16.55 | 0 | 0 | 0 | |
08/09/2010 |
17.03
|
932,000 | 17.81 | 17.81 | 16.94 | 230 | 0 | 0.0 | |
07/09/2010 |
17.81
|
739,570 | 17.42 | 18.29 | 17.32 | 3,000 | 0 | 0.1 | |
06/09/2010 |
17.42
|
720,570 | 16.65 | 17.42 | 17.23 | 0 | 0 | 0 | |
01/09/2010 |
16.65
|
1,341,300 | 15.87 | 16.65 | 15.87 | 210 | 0 | 0.0 | |
31/08/2010 |
15.87
|
744,630 | 15.19 | 15.87 | 15.19 | 0 | 0 | 0 | |
30/08/2010 |
15.19
|
234,000 | 14.52 | 15.19 | 15.00 | 0 | 0 | 0 | |
27/08/2010 |
14.52
|
309,110 | 14.71 | 14.71 | 14.13 | 0 | 0 | 0 | |
26/08/2010 |
14.71
|
135,240 | 14.32 | 14.90 | 14.32 | 0 | 0 | 0 | |
25/08/2010 |
14.32
|
725,380 | 15.00 | 15.00 | 14.32 | 100 | 0 | 0.0 | |
24/08/2010 |
15.00
|
453,630 | 15.77 | 15.77 | 15.00 | 0 | 0 | 0 | |
23/08/2010 |
15.77
|
187,400 | 16.06 | 16.06 | 15.77 | 0 | 0 | 0 | |
20/08/2010 |
16.06
|
333,050 | 16.06 | 16.06 | 15.68 | 0 | 0 | 0 | |
19/08/2010 |
16.06
|
248,060 | 16.26 | 16.26 | 15.97 | 0 | 0 | 0 | |
18/08/2010 |
16.26
|
222,830 | 16.35 | 16.35 | 15.77 | 0 | 0 | 0 | |
17/08/2010 |
16.35
|
204,320 | 16.74 | 16.74 | 16.06 | 2,000 | 270 | 0.0 | |
16/08/2010 |
16.74
|
593,690 | 15.97 | 16.74 | 15.97 | 0 | 0 | 0 | |
13/08/2010 |
15.97
|
660,250 | 16.06 | 16.06 | 15.29 | 0 | 6,600 | -0.1 | |
12/08/2010 |
16.06
|
651,210 | 16.84 | 16.84 | 16.06 | 0 | 0 | 0 | |
11/08/2010 |
16.84
|
138,240 | 16.74 | 17.23 | 16.74 | 0 | 5,400 | -0.1 | |
10/08/2010 |
16.74
|
489,740 | 17.42 | 17.42 | 16.55 | 30 | 0 | 0.0 | |
09/08/2010 |
17.42
|
310,590 | 17.90 | 18.10 | 17.42 | 0 | 0 | 0 | |
06/08/2010 |
17.90
|
216,360 | 17.90 | 17.90 | 17.61 | 0 | 0 | 0 | |
05/08/2010 |
17.90
|
104,180 | 17.90 | 18.19 | 17.71 | 0 | 0 | 0 | |
04/08/2010 |
17.90
|
332,620 | 17.90 | 17.90 | 17.52 | 0 | 0 | 0 | |
03/08/2010 |
17.90
|
259,520 | 18.10 | 18.58 | 17.90 | 0 | 0 | 0 | |
02/08/2010 |
18.10
|
128,360 | 18.58 | 18.77 | 18.10 | 140 | 0 | 0.0 |