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) |
-0.70 | -4.05% | 23,878,600 | -178,443 | -3.1 |
16.40
17.60
16.60
|
2 tháng
(2024-07-22) |
-0.20 | -1.19% | 56,205,900 | -415,643 | -7.1 |
16.40
17.60
16.60
|
3 tháng
(2024-06-21) |
-0.50 | -2.92% | 90,573,000 | -723,413 | -12.3 |
16.40
17.70
16.60
|
6 tháng
(2024-03-25) |
-2.60 | -13.54% | 297,019,179 | -1,590,235 | -35.7 |
16.40
19.70
16.60
|
12 tháng
(2023-09-25) |
-4.10 | -19.81% | 927,519,907 | 7,089,759 | 163.6 |
16.40
24.50
16.60
|
24 tháng
(2022-09-30) |
-5.40 | -24.55% | 1,693,304,115 | 11,280,704 | 236.2 |
10.80
28.50
16.60
|
36 tháng
(2021-10-05) |
6.20 | 59.62% | 2,544,226,478 | 6,507,200 | 209.0 |
10.10
51.30
16.60
|
60 tháng
(2019-10-16) |
14 | 538.46% | 4,765,157,137 | -53,098,829 | 87.1 |
1.30
51.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
12.04
|
148,300 | 12.56 | 12.80 | 11.85 | 0 | 0 | 0 | |
10/09/2010 |
12.56
|
442,600 | 13.27 | 13.46 | 12.27 | 0 | 0 | 0 | |
09/09/2010 |
13.27
|
599,600 | 12.80 | 13.36 | 12.56 | 500 | 0 | 0.0 | |
08/09/2010 |
12.80
|
293,800 | 13.17 | 13.17 | 12.32 | 0 | 0 | 0 | |
07/09/2010 |
13.17
|
302,700 | 13.55 | 14.17 | 12.70 | 0 | 0 | 0 | |
06/09/2010 |
13.55
|
223,900 | 12.99 | 13.55 | 13.51 | 0 | 0 | 0 | |
01/09/2010 |
12.99
|
708,200 | 12.32 | 12.99 | 11.90 | 0 | 0 | 0 | |
31/08/2010 |
12.32
|
349,800 | 11.85 | 12.42 | 11.37 | 0 | 0 | 0 | |
30/08/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
30/08/2010 |
11.85
|
126,900 | 11.37 | 11.85 | 11.61 | 0 | 0 | 0 | |
27/08/2010 |
11.37
|
245,200 | 11.02 | 11.42 | 10.76 | 0 | 0 | 0 | |
26/08/2010 |
11.02
|
405,100 | 10.45 | 11.07 | 10.54 | 3,900 | 0 | 0.1 | |
25/08/2010 |
10.45
|
229,900 | 10.76 | 10.76 | 10.14 | 0 | 0 | 0 | |
24/08/2010 |
10.76
|
214,500 | 11.07 | 11.07 | 10.58 | 0 | 0 | 0 | |
23/08/2010 |
11.07
|
120,200 | 11.20 | 11.37 | 10.93 | 0 | 0 | 0 | |
20/08/2010 |
11.20
|
187,800 | 11.37 | 11.55 | 10.80 | 0 | 0 | 0 | |
19/08/2010 |
11.37
|
185,500 | 11.02 | 11.68 | 11.02 | 5,000 | 0 | 0.1 | |
18/08/2010 |
11.02
|
71,900 | 11.42 | 11.42 | 10.84 | 0 | 0 | 0 | |
17/08/2010 |
11.42
|
219,700 | 11.37 | 11.90 | 10.93 | 0 | 0 | 0 | |
16/08/2010 |
11.37
|
194,100 | 10.93 | 11.37 | 11.15 | 0 | 0 | 0 | |
13/08/2010 |
10.93
|
256,200 | 10.27 | 10.93 | 10.14 | 0 | 0 | 0 | |
12/08/2010 |
10.27
|
139,600 | 10.80 | 10.80 | 10.01 | 0 | 0 | 0 | |
11/08/2010 |
10.80
|
170,700 | 10.36 | 10.80 | 10.14 | 0 | 0 | 0 | |
10/08/2010 |
10.36
|
229,800 | 10.62 | 10.67 | 9.96 | 0 | 0 | 0 | |
09/08/2010 |
10.62
|
175,100 | 11.42 | 11.42 | 10.58 | 0 | 0 | 0 | |
06/08/2010 |
11.42
|
41,000 | 11.46 | 11.51 | 11.29 | 0 | 0 | 0 | |
05/08/2010 |
11.46
|
125,100 | 11.37 | 11.81 | 11.37 | 0 | 0 | 0 | |
04/08/2010 |
11.37
|
119,900 | 11.99 | 11.99 | 11.29 | 0 | 0 | 0 | |
03/08/2010 |
11.99
|
134,300 | 12.34 | 12.52 | 11.95 | 0 | 0 | 0 | |
02/08/2010 |
12.34
|
56,600 | 12.56 | 12.96 | 12.30 | 0 | 0 | 0 | |
30/07/2010 |
12.56
|
134,600 | 12.56 | 12.78 | 12.34 | 0 | 0 | 0 | |
29/07/2010 |
12.56
|
256,400 | 12.43 | 12.65 | 12.26 | 0 | 0 | 0 | |
28/07/2010 |
12.43
|
121,000 | 12.83 | 13.36 | 12.34 | 0 | 0 | 0 | |
27/07/2010 |
12.83
|
70,300 | 12.92 | 13.45 | 12.78 | 0 | 0 | 0 | |
26/07/2010 |
12.92
|
230,200 | 13.05 | 13.53 | 12.87 | 0 | 0 | 0 | |
23/07/2010 |
13.05
|
171,700 | 13.45 | 13.89 | 12.78 | 0 | 0 | 0 | |
22/07/2010 |
13.45
|
587,700 | 12.61 | 13.58 | 12.74 | 0 | 0 | 0 | |
21/07/2010 |
12.61
|
127,800 | 12.92 | 12.96 | 12.48 | 0 | 0 | 0 | |
20/07/2010 |
12.92
|
94,800 | 13.05 | 13.23 | 12.87 | 0 | 0 | 0 | |
19/07/2010 |
13.05
|
94,000 | 13.67 | 13.67 | 12.92 | 0 | 0 | 0 | |
16/07/2010 |
13.67
|
190,600 | 13.14 | 13.75 | 12.83 | 0 | 0 | 0 | |
15/07/2010 |
13.14
|
85,000 | 13.45 | 13.53 | 13.05 | 0 | 0 | 0 | |
14/07/2010 |
13.45
|
88,000 | 13.89 | 14.11 | 13.31 | 0 | 0 | 0 | |
13/07/2010 |
13.89
|
234,900 | 13.40 | 14.11 | 13.58 | 0 | 0 | 0 | |
12/07/2010 |
13.40
|
394,900 | 12.56 | 13.40 | 12.78 | 0 | 0 | 0 | |
09/07/2010 |
12.56
|
103,900 | 12.78 | 13.01 | 12.34 | 0 | 0 | 0 | |
08/07/2010 |
12.78
|
121,700 | 12.78 | 13.62 | 12.78 | 0 | 0 | 0 | |
07/07/2010 |
12.78
|
79,300 | 13.01 | 13.40 | 12.70 | 0 | 0 | 0 | |
06/07/2010 |
13.01
|
69,500 | 13.36 | 13.40 | 12.92 | 0 | 0 | 0 | |
05/07/2010 |
13.36
|
62,900 | 13.36 | 13.58 | 13.23 | 0 | 0 | 0 | |
02/07/2010 |
13.36
|
115,800 | 12.96 | 13.45 | 12.78 | 0 | 0 | 0 | |
01/07/2010 |
12.96
|
95,400 | 13.09 | 13.23 | 12.96 | 0 | 0 | 0 | |
30/06/2010 |
13.09
|
89,800 | 13.67 | 13.67 | 13.01 | 0 | 0 | 0 | |
29/06/2010 |
13.67
|
137,000 | 13.89 | 14.15 | 13.62 | 0 | 0 | 0 | |
28/06/2010 |
13.89
|
148,400 | 13.58 | 14.33 | 13.67 | 0 | 0 | 0 | |
25/06/2010 |
13.58
|
107,600 | 14.11 | 14.11 | 13.49 | 0 | 0 | 0 | |
24/06/2010 |
14.11
|
136,700 | 14.06 | 14.37 | 13.93 | 0 | 0 | 0 | |
23/06/2010 |
14.06
|
184,700 | 13.75 | 14.55 | 13.31 | 0 | 0 | 0 | |
22/06/2010 |
13.75
|
206,600 | 14.33 | 14.33 | 13.58 | 0 | 0 | 0 | |
21/06/2010 |
14.33
|
445,900 | 14.42 | 15.39 | 13.67 | 0 | 0 | 0 | |
18/06/2010 |
14.42
|
795,500 | 13.49 | 14.42 | 14.15 | 0 | 0 | 0 | |
17/06/2010 |
13.49
|
5,300 | 12.61 | 13.49 | 13.49 | 0 | 0 | 0 | |
16/06/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
16/06/2010 |
12.61
|
3,400 | 11.93 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/06/2010 |
11.93
|
524,200 | 11.76 | 12.44 | 11.60 | 0 | 0 | 0 | |
14/06/2010 |
11.76
|
294,600 | 11.76 | 12.17 | 11.52 | 0 | 0 | 0 | |
11/06/2010 |
11.76
|
191,900 | 11.82 | 12.11 | 11.74 | 0 | 0 | 0 | |
10/06/2010 |
11.82
|
225,400 | 11.52 | 11.87 | 11.44 | 0 | 0 | 0 | |
09/06/2010 |
11.52
|
140,300 | 11.63 | 11.90 | 11.38 | 0 | 0 | 0 | |
08/06/2010 |
11.63
|
203,200 | 11.17 | 11.76 | 11.22 | 0 | 0 | 0 | |
07/06/2010 |
11.17
|
244,700 | 11.74 | 11.74 | 10.84 | 0 | 0 | 0 | |
04/06/2010 |
11.74
|
218,000 | 11.63 | 11.87 | 11.41 | 0 | 0 | 0 | |
03/06/2010 |
11.63
|
195,600 | 11.38 | 12.03 | 11.36 | 0 | 0 | 0 | |
02/06/2010 |
11.38
|
184,900 | 11.36 | 11.47 | 10.82 | 0 | 0 | 0 | |
01/06/2010 |
11.36
|
195,200 | 11.52 | 11.57 | 10.98 | 0 | 0 | 0 | |
31/05/2010 |
11.52
|
114,800 | 11.84 | 12.03 | 11.22 | 0 | 0 | 0 | |
28/05/2010 |
11.84
|
527,400 | 11.19 | 11.84 | 11.63 | 0 | 100 | -0.0 | |
27/05/2010 |
11.19
|
288,300 | 10.95 | 11.30 | 10.82 | 0 | 100 | -0.0 | |
26/05/2010 |
10.95
|
256,400 | 10.09 | 10.95 | 10.25 | 0 | 0 | 0 | |
25/05/2010 |
10.09
|
206,200 | 10.28 | 10.55 | 10.06 | 0 | 100 | -0.0 | |
24/05/2010 |
10.28
|
132,500 | 10.11 | 10.44 | 9.46 | 0 | 0 | 0 | |
21/05/2010 |
10.11
|
277,900 | 11.30 | 11.30 | 10.11 | 0 | 0 | 0 | |
20/05/2010 |
11.30
|
319,800 | 11.30 | 11.63 | 10.55 | 0 | 0 | 0 | |
19/05/2010 |
11.30
|
169,400 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 | |
18/05/2010 |
11.90
|
188,300 | 12.28 | 12.57 | 11.90 | 0 | 0 | 0 | |
17/05/2010 |
12.28
|
90,900 | 12.87 | 12.95 | 12.20 | 0 | 0 | 0 | |
14/05/2010 |
12.87
|
163,500 | 12.84 | 12.98 | 12.57 | 0 | 0 | 0 | |
13/05/2010 |
12.84
|
156,600 | 12.87 | 13.25 | 12.44 | 0 | 0 | 0 | |
12/05/2010 |
12.87
|
223,200 | 13.63 | 13.66 | 12.76 | 0 | 0 | 0 | |
11/05/2010 |
13.63
|
529,700 | 13.03 | 13.95 | 13.14 | 0 | 0 | 0 | |
10/05/2010 |
13.03
|
340,400 | 13.01 | 13.36 | 12.98 | 0 | 0 | 0 | |
07/05/2010 |
13.01
|
328,600 | 14.06 | 14.06 | 12.95 | 0 | 0 | 0 | |
06/05/2010 |
14.06
|
277,600 | 13.52 | 14.20 | 13.57 | 0 | 0 | 0 | |
05/05/2010 |
13.52
|
269,500 | 14.22 | 14.22 | 13.44 | 0 | 0 | 0 | |
04/05/2010 |
14.22
|
308,300 | 14.20 | 14.87 | 13.90 | 0 | 0 | 0 | |
29/04/2010 |
14.20
|
286,200 | 14.06 | 14.47 | 13.84 | 0 | 0 | 0 | |
28/04/2010 |
14.06
|
310,600 | 13.79 | 14.60 | 13.74 | 0 | 5,000 | -0.3 | |
27/04/2010 |
13.79
|
261,900 | 13.93 | 14.33 | 13.55 | 0 | 0 | 0 | |
26/04/2010 |
13.93
|
212,900 | 14.33 | 14.47 | 13.76 | 0 | 0 | 0 | |
22/04/2010 |
14.33
|
374,500 | 15.44 | 15.93 | 14.20 | 0 | 0 | 0 | |
21/04/2010 |
15.44
|
735,800 | 14.47 | 15.44 | 14.60 | 0 | 0 | 0 | |
20/04/2010 |
14.47
|
561,800 | 14.55 | 14.87 | 14.09 | 0 | 0 | 0 |