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) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2010 |
22.00
|
32,200 | 23.28 | 23.28 | 21.82 | 0 | 0 | 0 | |
28/07/2010 |
23.28
|
7,200 | 24.29 | 24.29 | 23.19 | 0 | 0 | 0 | |
27/07/2010 |
24.29
|
10,000 | 23.83 | 25.67 | 24.29 | 0 | 0 | 0 | |
26/07/2010 |
23.83
|
5,800 | 25.30 | 25.67 | 23.83 | 0 | 0 | 0 | |
23/07/2010 |
25.30
|
4,600 | 25.67 | 25.67 | 25.30 | 0 | 0 | 0 | |
22/07/2010 |
25.67
|
8,500 | 25.21 | 25.67 | 24.84 | 0 | 0 | 0 | |
21/07/2010 |
25.21
|
7,000 | 25.67 | 25.67 | 25.02 | 0 | 0 | 0 | |
20/07/2010 |
25.67
|
19,000 | 26.12 | 26.86 | 24.75 | 0 | 0 | 0 | |
19/07/2010 |
26.12
|
9,600 | 27.13 | 27.13 | 25.67 | 0 | 0 | 0 | |
16/07/2010 |
27.13
|
54,900 | 27.68 | 28.78 | 26.86 | 0 | 0 | 0 | |
15/07/2010 |
27.68
|
99,400 | 27.41 | 29.24 | 26.58 | 0 | 0 | 0 | |
14/07/2010 |
27.41
|
600 | 25.67 | 27.41 | 27.41 | 0 | 0 | 0 | |
13/07/2010 |
25.67
|
1,400 | 24.02 | 25.67 | 25.67 | 0 | 0 | 0 | |
12/07/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
12/07/2010 |
24.02
|
200 | 22.49 | 24.02 | 24.02 | 0 | 0 | 0 | |
09/07/2010 |
22.49
|
131,200 | 21.19 | 22.49 | 21.19 | 0 | 0 | 0 | |
08/07/2010 |
21.19
|
30,800 | 20.98 | 21.36 | 20.77 | 0 | 0 | 0 | |
07/07/2010 |
20.98
|
37,800 | 21.82 | 22.24 | 20.98 | 0 | 0 | 0 | |
06/07/2010 |
21.82
|
73,600 | 21.06 | 22.53 | 20.98 | 0 | 0 | 0 | |
05/07/2010 |
21.06
|
32,400 | 19.51 | 21.06 | 20.98 | 0 | 0 | 0 | |
02/07/2010 |
19.51
|
4,600 | 20.56 | 20.56 | 19.51 | 0 | 0 | 0 | |
01/07/2010 |
20.56
|
4,500 | 20.56 | 20.94 | 19.93 | 0 | 0 | 0 | |
30/06/2010 |
20.56
|
3,800 | 20.98 | 20.98 | 20.35 | 0 | 0 | 0 | |
29/06/2010 |
20.98
|
13,000 | 20.98 | 21.40 | 20.98 | 0 | 0 | 0 | |
28/06/2010 |
20.98
|
5,000 | 21.78 | 22.53 | 20.73 | 0 | 0 | 0 | |
25/06/2010 |
21.78
|
35,800 | 21.40 | 21.78 | 20.47 | 0 | 0 | 0 | |
24/06/2010 |
21.40
|
1,800 | 20.56 | 21.40 | 20.14 | 0 | 0 | 0 | |
23/06/2010 |
20.56
|
15,200 | 19.30 | 20.60 | 20.27 | 0 | 0 | 0 | |
22/06/2010 |
19.30
|
8,900 | 20.22 | 20.22 | 19.30 | 0 | 0 | 0 | |
21/06/2010 |
20.22
|
25,500 | 19.72 | 20.81 | 19.72 | 0 | 0 | 0 | |
18/06/2010 |
19.72
|
7,500 | 19.34 | 20.56 | 19.30 | 0 | 0 | 0 | |
17/06/2010 |
19.34
|
12,400 | 19.72 | 19.72 | 19.09 | 0 | 0 | 0 | |
16/06/2010 |
19.72
|
14,900 | 19.30 | 20.35 | 19.72 | 0 | 0 | 0 | |
15/06/2010 |
19.30
|
5,500 | 19.30 | 20.31 | 19.30 | 0 | 0 | 0 | |
14/06/2010 |
19.30
|
4,100 | 19.51 | 20.14 | 19.30 | 0 | 0 | 0 | |
11/06/2010 |
19.51
|
5,400 | 18.80 | 19.72 | 18.67 | 0 | 0 | 0 | |
10/06/2010 |
18.80
|
15,100 | 17.24 | 18.80 | 17.62 | 0 | 0 | 0 | |
09/06/2010 |
17.24
|
13,300 | 17.62 | 18.13 | 17.24 | 0 | 0 | 0 | |
08/06/2010 |
17.62
|
7,900 | 17.50 | 18.67 | 16.99 | 0 | 0 | 0 | |
07/06/2010 |
17.50
|
11,300 | 18.29 | 18.67 | 17.08 | 0 | 0 | 0 | |
04/06/2010 |
18.29
|
1,800 | 18.88 | 18.88 | 17.87 | 0 | 0 | 0 | |
03/06/2010 |
18.88
|
7,200 | 18.88 | 20.14 | 18.88 | 0 | 0 | 0 | |
02/06/2010 |
18.88
|
5,400 | 18.04 | 19.17 | 18.54 | 0 | 0 | 0 | |
01/06/2010 |
18.04
|
2,500 | 18.67 | 18.67 | 17.62 | 0 | 0 | 0 | |
31/05/2010 |
18.67
|
5,600 | 19.38 | 19.51 | 18.29 | 0 | 0 | 0 | |
28/05/2010 |
19.38
|
14,300 | 19.09 | 20.06 | 19.30 | 0 | 0 | 0 | |
27/05/2010 |
19.09
|
4,200 | 19.13 | 19.30 | 18.46 | 0 | 0 | 0 | |
26/05/2010 |
19.13
|
14,300 | 18.04 | 19.13 | 18.08 | 0 | 0 | 0 | |
25/05/2010 |
18.04
|
3,000 | 17.83 | 18.04 | 17.20 | 0 | 0 | 0 | |
24/05/2010 |
17.83
|
7,000 | 17.54 | 18.08 | 16.49 | 0 | 0 | 0 | |
21/05/2010 |
17.54
|
18,300 | 19.30 | 19.30 | 17.54 | 0 | 0 | 0 | |
20/05/2010 |
19.30
|
14,500 | 18.13 | 19.43 | 18.17 | 0 | 0 | 0 | |
19/05/2010 |
18.13
|
13,000 | 19.30 | 19.30 | 18.04 | 0 | 0 | 0 | |
18/05/2010 |
19.30
|
7,200 | 20.18 | 20.18 | 18.88 | 0 | 0 | 0 | |
17/05/2010 |
20.18
|
13,500 | 20.98 | 21.36 | 19.64 | 0 | 0 | 0 | |
14/05/2010 |
20.98
|
8,300 | 21.19 | 21.40 | 20.98 | 0 | 0 | 0 | |
13/05/2010 |
21.19
|
6,800 | 21.02 | 21.82 | 20.14 | 0 | 0 | 0 | |
12/05/2010 |
21.02
|
17,300 | 22.45 | 22.45 | 21.02 | 0 | 0 | 0 | |
11/05/2010 |
22.45
|
24,000 | 23.08 | 24.13 | 21.40 | 0 | 0 | 0 | |
10/05/2010 |
23.08
|
67,200 | 24.38 | 24.38 | 22.70 | 0 | 1,000 | -0.1 | |
07/05/2010 |
24.38
|
48,000 | 25.51 | 25.51 | 24.38 | 0 | 0 | 0 | |
06/05/2010 |
25.51
|
55,700 | 26.06 | 26.85 | 25.17 | 0 | 0 | 0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/05/2010 |
26.06
|
40,000 | 25.93 | 27.61 | 25.80 | 0 | 0 | 0 | |
04/05/2010 |
25.93
|
46,000 | 24.48 | 25.93 | 24.81 | 0 | 0 | 0 | |
29/04/2010 |
24.48
|
22,600 | 23.33 | 24.48 | 23.33 | 0 | 0 | 0 | |
28/04/2010 |
23.33
|
75,700 | 22.54 | 23.66 | 22.30 | 0 | 0 | 0 | |
27/04/2010 |
22.54
|
65,400 | 22.50 | 23.78 | 22.30 | 0 | 0 | 0 | |
26/04/2010 |
22.50
|
266,700 | 21.06 | 22.50 | 21.26 | 0 | 0 | 0 | |
22/04/2010 |
21.06
|
13,400 | 19.69 | 21.06 | 21.06 | 0 | 0 | 0 | |
21/04/2010 |
19.69
|
2,800 | 18.41 | 19.69 | 19.69 | 0 | 0 | 0 | |
20/04/2010 |
18.41
|
3,000 | 17.34 | 18.41 | 18.41 | 0 | 0 | 0 | |
19/04/2010 |
17.34
|
25,000 | 18.13 | 18.13 | 16.93 | 0 | 0 | 0 | |
16/04/2010 |
18.13
|
42,800 | 18.08 | 18.17 | 17.47 | 0 | 0 | 0 | |
15/04/2010 |
18.08
|
15,900 | 17.75 | 18.17 | 17.34 | 0 | 0 | 0 | |
14/04/2010 |
17.75
|
16,600 | 16.85 | 17.75 | 16.85 | 0 | 100 | -0.0 | |
13/04/2010 |
16.85
|
39,500 | 17.96 | 18.58 | 16.85 | 0 | 12,100 | -0.5 | |
12/04/2010 |
17.96
|
21,600 | 18.00 | 18.99 | 17.18 | 0 | 0 | 0 | |
09/04/2010 |
18.00
|
90,900 | 16.93 | 18.00 | 17.34 | 0 | 0 | 0 | |
08/04/2010 |
16.93
|
45,900 | 16.10 | 16.93 | 16.10 | 0 | 0 | 0 | |
07/04/2010 |
16.10
|
35,800 | 15.90 | 16.14 | 15.69 | 0 | 0 | 0 | |
06/04/2010 |
15.90
|
19,900 | 16.06 | 16.43 | 15.90 | 0 | 0 | 0 | |
05/04/2010 |
16.06
|
12,200 | 14.91 | 16.10 | 15.69 | 0 | 0 | 0 | |
02/04/2010 |
14.91
|
18,400 | 15.65 | 15.90 | 14.86 | 0 | 0 | 0 | |
01/04/2010 |
15.65
|
24,500 | 16.31 | 16.31 | 15.61 | 0 | 0 | 0 | |
31/03/2010 |
16.31
|
21,300 | 17.05 | 17.30 | 15.98 | 0 | 0 | 0 | |
30/03/2010 |
17.05
|
50,500 | 16.72 | 17.42 | 16.14 | 0 | 0 | 0 | |
29/03/2010 |
16.72
|
35,100 | 17.42 | 17.55 | 16.19 | 0 | 0 | 0 | |
26/03/2010 |
17.42
|
71,700 | 16.31 | 17.42 | 16.39 | 0 | 0 | 0 | |
25/03/2010 |
16.31
|
188,100 | 15.36 | 16.31 | 15.90 | 0 | 0 | 0 | |
24/03/2010 |
15.36
|
35,700 | 14.45 | 15.36 | 15.19 | 0 | 0 | 0 | |
23/03/2010 |
14.45
|
12,100 | 14.45 | 14.66 | 14.04 | 0 | 0 | 0 | |
22/03/2010 |
14.45
|
16,500 | 14.45 | 14.49 | 14.45 | 0 | 0 | 0 | |
19/03/2010 |
14.45
|
21,700 | 14.20 | 14.66 | 14.45 | 0 | 0 | 0 | |
18/03/2010 |
14.20
|
8,600 | 13.87 | 14.24 | 13.63 | 0 | 0 | 0 | |
17/03/2010 |
13.87
|
18,600 | 13.96 | 14.20 | 13.87 | 0 | 0 | 0 | |
16/03/2010 |
13.96
|
19,200 | 14.24 | 14.57 | 13.83 | 0 | 0 | 0 | |
15/03/2010 |
14.24
|
14,200 | 14.04 | 14.66 | 14.24 | 0 | 0 | 0 | |
12/03/2010 |
14.04
|
14,400 | 14.04 | 14.53 | 14.04 | 0 | 0 | 0 | |
11/03/2010 |
14.04
|
14,800 | 14.33 | 14.86 | 14.04 | 0 | 0 | 0 | |
10/03/2010 |
14.33
|
14,100 | 14.29 | 15.07 | 14.24 | 0 | 0 | 0 | |
09/03/2010 |
14.29
|
18,000 | 14.95 | 15.48 | 14.29 | 0 | 0 | 0 |