Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
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
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.80 | -66.67% | 32,096,096 | -10,000 | -0.0 |
0.40
1.20
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-15) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/08/2010 |
22.47
|
36,520 | 22.61 | 22.61 | 21.81 | 0 | 0 | 0 | |
12/08/2010 |
22.61
|
86,160 | 23.78 | 23.78 | 22.61 | 0 | 0 | 0 | |
11/08/2010 |
23.78
|
50,880 | 23.20 | 24.22 | 23.20 | 0 | 0 | 0 | |
10/08/2010 |
23.20
|
47,250 | 24.15 | 24.81 | 22.98 | 0 | 0 | 0 | |
09/08/2010 |
24.15
|
159,640 | 24.52 | 24.81 | 24.00 | 0 | 0 | 0 | |
06/08/2010 |
24.52
|
55,190 | 24.08 | 24.52 | 24.08 | 0 | 0 | 0 | |
05/08/2010 |
24.08
|
103,730 | 24.08 | 24.66 | 23.93 | 0 | 0 | 0 | |
04/08/2010 |
24.08
|
57,690 | 24.81 | 24.81 | 24.08 | 0 | 0 | 0 | |
03/08/2010 |
24.81
|
55,080 | 25.03 | 25.03 | 24.81 | 0 | 0 | 0 | |
02/08/2010 |
25.03
|
24,300 | 25.25 | 25.98 | 25.03 | 0 | 0 | 0 | |
30/07/2010 |
25.25
|
24,930 | 25.25 | 25.61 | 25.25 | 0 | 0 | 0 | |
29/07/2010 |
25.25
|
10,770 | 25.47 | 25.61 | 24.81 | 40 | 0 | 0.0 | |
28/07/2010 |
25.47
|
58,110 | 25.76 | 26.27 | 25.39 | 0 | 0 | 0 | |
27/07/2010 |
25.76
|
34,630 | 25.83 | 26.42 | 24.88 | 0 | 0 | 0 | |
26/07/2010 |
25.83
|
4,160 | 26.20 | 26.86 | 25.61 | 0 | 0 | 0 | |
23/07/2010 |
26.20
|
20,530 | 26.05 | 26.86 | 26.05 | 0 | 0 | 0 | |
22/07/2010 |
26.05
|
30,020 | 26.71 | 26.71 | 26.05 | 40 | 0 | 0.0 | |
21/07/2010 |
26.71
|
63,270 | 27.00 | 27.00 | 26.71 | 0 | 0 | 0 | |
20/07/2010 |
27.00
|
90,810 | 26.27 | 27.15 | 26.27 | 0 | 0 | 0 | |
19/07/2010 |
26.27
|
30,680 | 26.56 | 26.71 | 26.20 | 0 | 0 | 0 | |
16/07/2010 |
26.56
|
52,660 | 27.00 | 27.08 | 26.56 | 0 | 0 | 0 | |
15/07/2010 |
27.00
|
74,610 | 27.59 | 27.59 | 27.00 | 0 | 0 | 0 | |
14/07/2010 |
27.59
|
173,840 | 27.08 | 27.74 | 27.08 | 0 | 0 | 0 | |
13/07/2010 |
27.08
|
120,770 | 26.20 | 27.44 | 26.20 | 0 | 0 | 0 | |
12/07/2010 |
26.20
|
45,620 | 26.27 | 26.35 | 25.03 | 0 | 0 | 0 | |
09/07/2010 |
26.27
|
68,060 | 26.27 | 26.42 | 26.05 | 0 | 0 | 0 | |
08/07/2010 |
26.27
|
57,670 | 26.27 | 26.71 | 25.91 | 0 | 0 | 0 | |
07/07/2010 |
26.27
|
40,340 | 26.86 | 27.08 | 26.05 | 0 | 0 | 0 | |
06/07/2010 |
26.86
|
31,250 | 27.00 | 27.08 | 26.20 | 100 | 0 | 0.0 | |
05/07/2010 |
27.00
|
28,480 | 26.71 | 27.37 | 26.71 | 0 | 0 | 0 | |
02/07/2010 |
26.71
|
50,870 | 25.98 | 26.71 | 25.98 | 0 | 0 | 0 | |
01/07/2010 |
25.98
|
62,940 | 26.78 | 26.93 | 25.98 | 0 | 0 | 0 | |
30/06/2010 |
26.78
|
38,600 | 27.37 | 27.37 | 26.78 | 0 | 0 | 0 | |
29/06/2010 |
27.37
|
38,580 | 27.22 | 27.81 | 27.22 | 0 | 0 | 0 | |
28/06/2010 |
27.22
|
60,640 | 27.59 | 27.81 | 27.22 | 0 | 0 | 0 | |
25/06/2010 |
27.59
|
158,810 | 27.81 | 28.17 | 27.59 | 0 | 0 | 0 | |
24/06/2010 |
27.81
|
196,280 | 27.81 | 28.03 | 27.66 | 0 | 10 | -0.0 | |
23/06/2010 |
27.81
|
118,720 | 27.81 | 28.17 | 27.74 | 0 | 7,100 | -0.3 | |
22/06/2010 |
27.81
|
354,100 | 28.61 | 28.69 | 27.74 | 0 | 0 | 0 | |
21/06/2010 |
28.61
|
85,470 | 28.76 | 29.13 | 28.54 | 0 | 1,000 | -0.0 | |
18/06/2010 |
28.76
|
92,410 | 28.91 | 29.57 | 28.17 | 0 | 0 | 0 | |
17/06/2010 |
28.91
|
91,090 | 29.42 | 29.42 | 28.54 | 0 | 0 | 0 | |
16/06/2010 |
29.42
|
157,270 | 28.61 | 29.42 | 28.61 | 3,110 | 0 | 0.1 | |
15/06/2010 |
28.61
|
345,170 | 29.27 | 30.08 | 28.54 | 0 | 0 | 0 | |
14/06/2010 |
29.27
|
339,900 | 30.59 | 30.59 | 29.20 | 0 | 0 | 0 | |
11/06/2010 |
30.59
|
309,720 | 30.74 | 30.74 | 29.35 | 0 | 0 | 0 | |
10/06/2010 |
30.74
|
514,360 | 29.93 | 30.74 | 29.78 | 0 | 0 | 0 | |
09/06/2010 |
29.93
|
998,390 | 28.54 | 29.93 | 28.54 | 5,000 | 0 | 0.2 | |
08/06/2010 |
28.54
|
255,170 | 28.17 | 28.54 | 27.81 | 0 | 0 | 0 | |
07/06/2010 |
28.17
|
157,880 | 28.91 | 28.91 | 27.52 | 0 | 0 | 0 | |
04/06/2010 |
28.91
|
211,250 | 29.05 | 29.42 | 28.17 | 0 | 0 | 0 | |
03/06/2010 |
29.05
|
201,310 | 28.54 | 29.42 | 27.81 | 0 | 0 | 0 | |
02/06/2010 |
28.54
|
70,900 | 29.64 | 29.64 | 28.17 | 0 | 0 | 0 | |
01/06/2010 |
29.64
|
155,450 | 30.00 | 30.00 | 28.69 | 0 | 0 | 0 | |
31/05/2010 |
30.00
|
339,640 | 30.81 | 30.81 | 29.27 | 0 | 0 | 0 | |
28/05/2010 |
30.81
|
291,740 | 30.00 | 31.47 | 30.00 | 0 | 0 | 0 | |
27/05/2010 |
30.00
|
90,490 | 29.86 | 30.15 | 28.61 | 0 | 0 | 0 | |
26/05/2010 |
29.86
|
505,220 | 28.47 | 29.86 | 28.17 | 0 | 0 | 0 | |
25/05/2010 |
28.47
|
459,140 | 28.17 | 28.47 | 27.08 | 0 | 0 | 0 | |
24/05/2010 |
28.17
|
231,470 | 28.03 | 28.39 | 26.78 | 0 | 0 | 0 | |
21/05/2010 |
28.03
|
90,590 | 29.49 | 29.49 | 28.03 | 0 | 0 | 0 | |
20/05/2010 |
29.49
|
571,200 | 28.17 | 29.49 | 26.78 | 0 | 0 | 0 | |
19/05/2010 |
28.17
|
295,630 | 29.64 | 29.64 | 28.17 | 0 | 0 | 0 | |
18/05/2010 |
29.64
|
379,810 | 30.00 | 30.00 | 28.69 | 0 | 0 | 0 | |
17/05/2010 |
30.00
|
341,700 | 31.54 | 31.54 | 30.00 | 0 | 0 | 0 | |
14/05/2010 |
31.54
|
473,590 | 32.93 | 32.93 | 31.47 | 50 | 0 | 0.0 | |
13/05/2010 |
32.93
|
639,000 | 31.69 | 32.93 | 31.47 | 100 | 0 | 0.0 | |
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/05/2010 |
31.69
|
818,360 | 30.22 | 31.69 | 28.76 | 0 | 30,000 | -1.2 | |
11/05/2010 |
30.22
|
576,910 | 29.65 | 30.22 | 28.43 | 500 | 20,000 | -0.8 | |
10/05/2010 |
29.65
|
650,160 | 31.16 | 31.16 | 29.65 | 0 | 0 | 0 | |
07/05/2010 |
31.16
|
559,080 | 32.74 | 32.74 | 31.16 | 0 | 0 | 0 | |
06/05/2010 |
32.74
|
709,430 | 32.02 | 33.10 | 32.02 | 20 | 0 | 0.0 | |
05/05/2010 |
32.02
|
1,031,090 | 31.52 | 33.03 | 30.58 | 0 | 0 | 0 | |
04/05/2010 |
31.52
|
295,750 | 30.08 | 31.52 | 31.52 | 0 | 0 | 0 | |
29/04/2010 |
30.08
|
655,670 | 28.71 | 30.08 | 30.08 | 0 | 0 | 0 | |
28/04/2010 |
28.71
|
643,440 | 27.35 | 28.71 | 26.84 | 0 | 0 | 0 | |
27/04/2010 |
27.35
|
88,820 | 27.78 | 28.07 | 27.27 | 0 | 0 | 0 | |
26/04/2010 |
27.78
|
322,980 | 27.78 | 28.43 | 27.78 | 0 | 0 | 0 | |
22/04/2010 |
27.78
|
850,440 | 26.48 | 27.78 | 27.71 | 0 | 0 | 0 | |
21/04/2010 |
26.48
|
243,820 | 25.76 | 26.63 | 25.98 | 0 | 0 | 0 | |
20/04/2010 |
25.76
|
192,700 | 26.63 | 27.35 | 25.76 | 0 | 4,000 | -0.1 | |
19/04/2010 |
26.63
|
195,620 | 27.49 | 27.49 | 26.63 | 0 | 1,000 | -0.0 | |
16/04/2010 |
27.49
|
246,210 | 28.64 | 28.64 | 27.49 | 0 | 0 | 0 | |
15/04/2010 |
28.64
|
208,400 | 27.99 | 28.64 | 27.35 | 0 | 0 | 0 | |
14/04/2010 |
27.99
|
216,460 | 29.00 | 30.15 | 27.99 | 1,500 | 0 | 0.1 | |
13/04/2010 |
29.00
|
465,630 | 27.63 | 29.00 | 27.99 | 0 | 0 | 0 | |
12/04/2010 |
27.63
|
1,248,360 | 27.63 | 27.63 | 25.83 | 18,000 | 0 | 0.7 |