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 |
2.50
2.50
2.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
6 tháng
(2024-04-05) |
0.10 | 4.17% | 300 | 0 | 0 |
2.40
2.50
2.50
|
12 tháng
(2023-09-29) |
1 | 66.67% | 84,900 | 37,300 | 0.1 |
1.30
2.50
2.50
|
24 tháng
(2022-09-30) |
0.10 | 4.17% | 280,189 | 127,700 | 0.2 |
1.30
5.40
2.50
|
36 tháng
(2021-10-05) |
1.40 | 127.27% | 1,763,696 | 311,500 | 0.8 |
1.10
5.40
2.50
|
60 tháng
(2019-10-16) |
2.10 | 525% | 3,096,766 | 490,500 | 0.9 |
0.20
5.40
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/12/2010 |
14.96
|
100 | 14.02 | 14.96 | 14.96 | 0 | 0 | 0 | |
15/12/2010 |
14.02
|
500 | 14.59 | 15.06 | 14.02 | 0 | 0 | 0 | |
14/12/2010 |
14.59
|
4,700 | 15.44 | 15.44 | 14.40 | 0 | 0 | 0 | |
13/12/2010 |
15.44
|
14,200 | 15.06 | 15.44 | 14.40 | 0 | 0 | 0 | |
10/12/2010 |
15.06
|
25,400 | 14.12 | 15.06 | 14.02 | 0 | 0 | 0 | |
09/12/2010 |
14.12
|
5,800 | 13.74 | 14.31 | 13.74 | 0 | 0 | 0 | |
08/12/2010 |
13.74
|
10,400 | 14.59 | 14.59 | 13.74 | 2,600 | 0 | 0.0 | |
07/12/2010 |
14.59
|
5,500 | 14.78 | 14.96 | 14.59 | 4,900 | 0 | 0.1 | |
06/12/2010 |
14.78
|
11,800 | 14.96 | 15.53 | 14.49 | 0 | 0 | 0 | |
03/12/2010 |
14.96
|
31,000 | 14.40 | 14.96 | 14.87 | 0 | 0 | 0 | |
02/12/2010 |
14.40
|
12,400 | 14.49 | 14.49 | 13.74 | 0 | 0 | 0 | |
01/12/2010 |
14.49
|
14,400 | 15.25 | 15.25 | 14.49 | 500 | 0 | 0.0 | |
30/11/2010 |
15.25
|
12,600 | 14.87 | 15.72 | 15.15 | 1,500 | 0 | 0.0 | |
29/11/2010 |
14.87
|
23,200 | 14.12 | 14.87 | 14.12 | 0 | 0 | 0 | |
26/11/2010 |
14.12
|
10,300 | 13.36 | 14.12 | 13.27 | 7,800 | 0 | 0.1 | |
25/11/2010 |
13.36
|
9,600 | 12.61 | 13.36 | 12.71 | 0 | 0 | 0 | |
24/11/2010 |
12.61
|
2,300 | 12.61 | 12.80 | 12.42 | 0 | 0 | 0 | |
23/11/2010 |
12.61
|
0 | 12.42 | 12.61 | 12.61 | 0 | 0 | 0 | |
22/11/2010 |
12.42
|
5,300 | 13.08 | 13.08 | 12.42 | 0 | 0 | 0 | |
19/11/2010 |
13.08
|
2,200 | 13.18 | 13.36 | 13.08 | 0 | 0 | 0 | |
18/11/2010 |
13.18
|
4,800 | 13.36 | 14.12 | 13.18 | 0 | 0 | 0 | |
17/11/2010 |
13.36
|
2,600 | 13.74 | 14.12 | 13.18 | 0 | 0 | 0 | |
16/11/2010 |
13.74
|
10,400 | 14.68 | 14.68 | 13.74 | 1,000 | 0 | 0.0 | |
15/11/2010 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
12/11/2010 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
11/11/2010 |
14.68
|
100 | 14.12 | 14.68 | 14.68 | 0 | 0 | 0 | |
10/11/2010 |
14.12
|
400 | 14.12 | 14.96 | 14.12 | 0 | 0 | 0 | |
09/11/2010 |
14.12
|
7,500 | 15.53 | 15.53 | 14.12 | 700 | 0 | 0.0 | |
08/11/2010 |
15.53
|
300 | 15.06 | 15.53 | 14.96 | 0 | 0 | 0 | |
05/11/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/11/2010 |
15.06
|
7,400 | 14.12 | 15.06 | 14.78 | 0 | 0 | 0 | |
04/11/2010 |
14.12
|
10,700 | 14.55 | 14.64 | 13.94 | 0 | 0 | 0 | |
03/11/2010 |
14.55
|
100 | 13.94 | 14.55 | 14.55 | 0 | 0 | 0 | |
02/11/2010 |
13.94
|
4,800 | 14.12 | 14.81 | 13.94 | 0 | 0 | 0 | |
01/11/2010 |
14.12
|
5,300 | 14.12 | 14.12 | 13.94 | 3,300 | 3,300 | 0 | |
29/10/2010 |
14.12
|
2,900 | 14.12 | 14.64 | 14.12 | 0 | 0 | 0 | |
28/10/2010 |
14.12
|
3,300 | 14.03 | 14.90 | 13.51 | 0 | 0 | 0 | |
27/10/2010 |
14.03
|
2,800 | 13.94 | 14.90 | 14.03 | 0 | 0 | 0 | |
26/10/2010 |
13.94
|
5,900 | 13.51 | 13.94 | 13.94 | 0 | 0 | 0 | |
25/10/2010 |
13.51
|
8,200 | 13.42 | 13.51 | 12.90 | 0 | 0 | 0 | |
22/10/2010 |
13.42
|
5,100 | 14.20 | 14.20 | 13.33 | 0 | 0 | 0 | |
21/10/2010 |
14.20
|
3,300 | 14.81 | 15.69 | 13.86 | 0 | 0 | 0 | |
20/10/2010 |
14.81
|
14,000 | 15.77 | 15.77 | 14.81 | 0 | 0 | 0 | |
19/10/2010 |
15.77
|
3,200 | 16.99 | 16.99 | 15.77 | 0 | 0 | 0 | |
18/10/2010 |
16.99
|
12,200 | 16.82 | 18.30 | 16.64 | 0 | 0 | 0 | |
15/10/2010 |
16.82
|
2,700 | 16.56 | 18.82 | 16.82 | 0 | 0 | 0 | |
14/10/2010 |
16.56
|
2,800 | 17.60 | 18.65 | 16.56 | 0 | 0 | 0 | |
13/10/2010 |
17.60
|
4,600 | 17.69 | 17.69 | 17.08 | 0 | 0 | 0 | |
12/10/2010 |
17.69
|
100 | 16.56 | 17.69 | 17.69 | 0 | 0 | 0 | |
11/10/2010 |
16.56
|
200 | 16.73 | 16.73 | 16.56 | 0 | 0 | 0 | |
08/10/2010 |
16.73
|
2,000 | 17.52 | 18.30 | 16.73 | 0 | 0 | 0 | |
07/10/2010 |
17.52
|
6,300 | 17.86 | 17.86 | 17.52 | 0 | 0 | 0 | |
06/10/2010 |
17.86
|
1,600 | 18.30 | 18.74 | 17.52 | 0 | 0 | 0 | |
05/10/2010 |
18.30
|
1,200 | 17.43 | 18.30 | 16.21 | 0 | 0 | 0 | |
04/10/2010 |
17.43
|
800 | 18.30 | 18.30 | 17.43 | 0 | 0 | 0 | |
01/10/2010 |
18.30
|
6,400 | 18.47 | 18.74 | 18.30 | 0 | 0 | 0 | |
30/09/2010 |
18.47
|
6,100 | 18.30 | 18.47 | 18.30 | 0 | 0 | 0 | |
29/09/2010 |
18.30
|
4,500 | 18.82 | 18.82 | 18.30 | 0 | 0 | 0 | |
28/09/2010 |
18.82
|
5,500 | 19.26 | 19.26 | 18.74 | 0 | 0 | 0 | |
27/09/2010 |
19.26
|
4,400 | 19.43 | 19.96 | 18.82 | 0 | 0 | 0 | |
24/09/2010 |
19.43
|
4,600 | 18.91 | 19.43 | 19.35 | 0 | 0 | 0 | |
23/09/2010 |
18.91
|
18,300 | 19.78 | 19.78 | 18.91 | 0 | 0 | 0 | |
22/09/2010 |
19.78
|
3,900 | 19.26 | 19.78 | 19.52 | 0 | 0 | 0 | |
21/09/2010 |
19.26
|
7,000 | 19.61 | 19.69 | 19.26 | 0 | 0 | 0 | |
20/09/2010 |
19.61
|
11,700 | 20.39 | 20.39 | 19.61 | 0 | 0 | 0 | |
17/09/2010 |
20.39
|
13,700 | 18.91 | 20.39 | 20.04 | 0 | 0 | 0 | |
16/09/2010 |
18.91
|
1,600 | 18.82 | 19.52 | 18.91 | 0 | 0 | 0 | |
15/09/2010 |
18.82
|
2,500 | 19.17 | 19.87 | 18.65 | 0 | 0 | 0 | |
14/09/2010 |
19.17
|
15,000 | 19.43 | 20.74 | 19.17 | 0 | 0 | 0 | |
13/09/2010 |
19.43
|
9,900 | 19.87 | 20.31 | 19.35 | 0 | 0 | 0 | |
10/09/2010 |
19.87
|
27,300 | 20.92 | 22.31 | 19.69 | 0 | 0 | 0 | |
09/09/2010 |
20.92
|
34,800 | 19.69 | 21.00 | 20.31 | 0 | 0 | 0 | |
08/09/2010 |
19.69
|
12,500 | 20.13 | 20.13 | 19.61 | 0 | 0 | 0 | |
07/09/2010 |
20.13
|
18,300 | 20.83 | 21.79 | 19.61 | 0 | 0 | 0 | |
06/09/2010 |
20.83
|
15,200 | 20.04 | 20.83 | 20.39 | 300 | 0 | 0.0 | |
01/09/2010 |
20.04
|
34,300 | 19.08 | 20.04 | 18.47 | 200 | 0 | 0.0 | |
31/08/2010 |
19.08
|
22,000 | 17.95 | 19.17 | 18.13 | 0 | 0 | 0 | |
30/08/2010 |
17.95
|
24,100 | 17.34 | 17.95 | 17.95 | 0 | 0 | 0 | |
27/08/2010 |
17.34
|
7,300 | 17.52 | 17.52 | 16.56 | 1,500 | 0 | 0.0 | |
26/08/2010 |
17.52
|
13,800 | 17.43 | 17.60 | 16.30 | 600 | 0 | 0.0 | |
25/08/2010 |
17.43
|
16,600 | 18.65 | 18.65 | 17.43 | 7,400 | 1,900 | 0.1 | |
24/08/2010 |
18.65
|
18,000 | 20.04 | 20.04 | 18.65 | 2,000 | 0 | 0.0 | |
23/08/2010 |
20.04
|
100 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
20/08/2010 |
20.04
|
3,400 | 20.04 | 21.09 | 19.17 | 0 | 0 | 0 | |
19/08/2010 |
20.04
|
3,000 | 20.92 | 20.92 | 20.04 | 0 | 0 | 0 | |
18/08/2010 |
20.92
|
16,500 | 21.70 | 21.70 | 20.74 | 0 | 0 | 0 | |
17/08/2010 |
21.70
|
2,600 | 21.79 | 22.66 | 21.70 | 0 | 0 | 0 | |
16/08/2010 |
21.79
|
22,400 | 20.92 | 21.79 | 19.08 | 0 | 0 | 0 | |
13/08/2010 |
20.92
|
19,600 | 20.22 | 21.09 | 19.08 | 2,000 | 0 | 0.0 | |
12/08/2010 |
20.22
|
35,900 | 22.22 | 22.22 | 20.22 | 7,100 | 0 | 0.2 | |
11/08/2010 |
22.22
|
11,600 | 21.09 | 22.22 | 20.83 | 0 | 0 | 0 | |
10/08/2010 |
21.09
|
16,000 | 22.05 | 22.05 | 20.74 | 4,800 | 0 | 0.1 | |
09/08/2010 |
22.05
|
18,800 | 24.05 | 24.05 | 22.05 | 5,000 | 0 | 0.1 | |
06/08/2010 |
24.05
|
14,800 | 24.05 | 24.05 | 23.53 | 0 | 0 | 0 | |
05/08/2010 |
24.05
|
7,400 | 23.88 | 24.40 | 23.97 | 2,000 | 0 | 0.1 | |
04/08/2010 |
23.88
|
5,600 | 25.01 | 25.01 | 23.53 | 0 | 0 | 0 | |
03/08/2010 |
25.01
|
17,900 | 24.84 | 25.27 | 24.84 | 2,000 | 0 | 0.1 | |
02/08/2010 |
24.84
|
5,800 | 25.45 | 25.45 | 24.75 | 0 | 0 | 0 | |
30/07/2010 |
25.45
|
1,900 | 25.27 | 25.45 | 25.27 | 0 | 0 | 0 | |
29/07/2010 |
25.27
|
11,000 | 25.19 | 25.45 | 25.27 | 0 | 0 | 0 | |
28/07/2010 |
25.19
|
11,800 | 25.27 | 26.49 | 24.75 | 4,000 | 0 | 0.1 |