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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2010 |
13.64
|
36,150 | 13.85 | 13.85 | 13.30 | 0 | 0 | 0 | |
07/09/2010 |
13.85
|
91,930 | 14.19 | 14.19 | 13.71 | 0 | 0 | 0 | |
06/09/2010 |
14.19
|
92,150 | 13.99 | 14.60 | 14.19 | 0 | 0 | 0 | |
01/09/2010 |
13.99
|
112,430 | 14.05 | 14.19 | 13.64 | 0 | 0 | 0 | |
31/08/2010 |
14.05
|
116,520 | 13.64 | 14.19 | 13.64 | 0 | 0 | 0 | |
30/08/2010 |
13.64
|
44,030 | 13.03 | 13.64 | 13.64 | 0 | 0 | 0 | |
27/08/2010 |
13.03
|
81,410 | 12.82 | 13.03 | 12.61 | 0 | 0 | 0 | |
26/08/2010 |
12.82
|
51,750 | 12.61 | 13.03 | 12.48 | 0 | 0 | 0 | |
25/08/2010 |
12.61
|
96,920 | 13.23 | 13.23 | 12.61 | 20 | 0 | 0.0 | |
24/08/2010 |
13.23
|
76,810 | 13.92 | 13.92 | 13.23 | 0 | 0 | 0 | |
23/08/2010 |
13.92
|
31,780 | 14.05 | 14.05 | 13.57 | 0 | 0 | 0 | |
20/08/2010 |
14.05
|
80,740 | 13.71 | 14.05 | 13.37 | 0 | 0 | 0 | |
19/08/2010 |
13.71
|
46,730 | 13.71 | 13.99 | 13.64 | 0 | 0 | 0 | |
18/08/2010 |
13.71
|
187,860 | 13.51 | 14.12 | 13.64 | 0 | 0 | 0 | |
17/08/2010 |
13.51
|
25,330 | 13.57 | 13.64 | 13.30 | 0 | 0 | 0 | |
16/08/2010 |
13.57
|
59,610 | 12.96 | 13.57 | 13.30 | 0 | 0 | 0 | |
13/08/2010 |
12.96
|
44,350 | 12.96 | 12.96 | 12.48 | 10 | 0 | 0.0 | |
12/08/2010 |
12.96
|
51,770 | 13.57 | 13.57 | 12.96 | 0 | 0 | 0 | |
11/08/2010 |
13.57
|
83,180 | 13.23 | 13.57 | 13.16 | 0 | 0 | 0 | |
10/08/2010 |
13.23
|
88,910 | 13.92 | 13.92 | 13.23 | 0 | 3,000 | -0.1 | |
09/08/2010 |
13.92
|
76,520 | 14.12 | 14.12 | 13.44 | 0 | 0 | 0 | |
06/08/2010 |
14.12
|
81,120 | 14.47 | 14.47 | 14.12 | 0 | 0 | 0 | |
05/08/2010 |
14.47
|
56,150 | 14.60 | 14.95 | 14.40 | 0 | 0 | 0 | |
04/08/2010 |
14.60
|
43,950 | 14.67 | 14.67 | 14.33 | 0 | 0 | 0 | |
03/08/2010 |
14.67
|
64,820 | 15.08 | 15.08 | 14.60 | 0 | 0 | 0 | |
02/08/2010 |
15.08
|
22,250 | 14.95 | 15.08 | 14.53 | 0 | 0 | 0 | |
30/07/2010 |
14.95
|
111,750 | 14.33 | 14.95 | 14.40 | 3,000 | 0 | 0.1 | |
29/07/2010 |
14.33
|
92,680 | 14.53 | 14.74 | 14.26 | 0 | 3,000 | -0.1 | |
28/07/2010 |
14.53
|
167,350 | 15.29 | 15.29 | 14.53 | 0 | 100 | -0.0 | |
27/07/2010 |
15.29
|
109,220 | 15.56 | 15.56 | 14.95 | 0 | 0 | 0 | |
26/07/2010 |
15.56
|
145,500 | 15.56 | 15.70 | 15.43 | 0 | 0 | 0 | |
23/07/2010 |
15.56
|
196,820 | 15.84 | 15.91 | 15.43 | 0 | 0 | 0 | |
22/07/2010 |
15.84
|
368,870 | 15.49 | 15.97 | 15.36 | 0 | 0 | 0 | |
21/07/2010 |
15.49
|
408,770 | 14.81 | 15.49 | 14.81 | 0 | 30 | -0.0 | |
20/07/2010 |
14.81
|
110,510 | 15.08 | 15.22 | 14.81 | 0 | 0 | 0 | |
19/07/2010 |
15.08
|
124,930 | 14.81 | 15.08 | 14.67 | 0 | 0 | 0 | |
16/07/2010 |
14.81
|
41,780 | 14.74 | 14.81 | 14.47 | 0 | 0 | 0 | |
15/07/2010 |
14.74
|
96,650 | 14.88 | 14.95 | 14.74 | 0 | 0 | 0 | |
14/07/2010 |
14.88
|
43,330 | 15.01 | 15.22 | 14.81 | 0 | 100 | -0.0 | |
13/07/2010 |
15.01
|
84,490 | 14.60 | 15.08 | 14.81 | 5,000 | 100 | 0.1 | |
12/07/2010 |
14.60
|
64,460 | 14.33 | 14.60 | 14.40 | 0 | 100 | -0.0 | |
09/07/2010 |
14.33
|
36,260 | 14.33 | 14.60 | 14.33 | 0 | 100 | -0.0 | |
08/07/2010 |
14.33
|
117,020 | 14.19 | 14.60 | 14.19 | 0 | 100 | -0.0 | |
07/07/2010 |
14.19
|
106,390 | 14.40 | 14.74 | 14.19 | 0 | 4,100 | -0.1 | |
06/07/2010 |
14.40
|
99,740 | 14.67 | 14.67 | 14.19 | 0 | 0 | 0 | |
05/07/2010 |
14.67
|
37,930 | 14.67 | 15.08 | 14.53 | 0 | 3,060 | -0.1 | |
02/07/2010 |
14.67
|
89,750 | 14.40 | 14.74 | 14.40 | 0 | 100 | -0.0 | |
01/07/2010 |
14.40
|
159,350 | 14.60 | 14.81 | 14.40 | 0 | 2,200 | -0.0 | |
30/06/2010 |
14.60
|
156,660 | 15.08 | 15.08 | 14.47 | 0 | 1,000 | -0.0 | |
29/06/2010 |
15.08
|
55,470 | 14.88 | 15.56 | 15.08 | 0 | 0 | 0 | |
28/06/2010 |
14.88
|
63,630 | 14.95 | 15.08 | 14.88 | 0 | 0 | 0 | |
25/06/2010 |
14.95
|
158,380 | 15.63 | 15.63 | 14.95 | 2,000 | 0 | 0.0 | |
24/06/2010 |
15.63
|
355,180 | 15.70 | 16.11 | 15.63 | 10,000 | 3,000 | 0.2 | |
23/06/2010 |
15.70
|
350,300 | 15.01 | 15.70 | 15.01 | 0 | 0 | 0 | |
22/06/2010 |
15.01
|
147,270 | 15.56 | 15.63 | 15.01 | 0 | 4,000 | -0.1 | |
21/06/2010 |
15.56
|
343,360 | 14.88 | 15.56 | 14.88 | 0 | 0 | 0 | |
18/06/2010 |
14.88
|
183,710 | 15.29 | 15.49 | 14.88 | 0 | 5,000 | -0.1 | |
17/06/2010 |
15.29
|
157,210 | 15.49 | 15.63 | 15.15 | 0 | 9,000 | -0.2 | |
16/06/2010 |
15.49
|
161,060 | 15.36 | 15.70 | 15.36 | 0 | 1,000 | -0.0 | |
15/06/2010 |
15.36
|
156,240 | 15.70 | 15.70 | 15.15 | 4,000 | 0 | 0.1 | |
14/06/2010 |
15.70
|
267,370 | 15.01 | 15.70 | 15.01 | 0 | 1,000 | -0.0 | |
11/06/2010 |
15.01
|
292,300 | 14.53 | 15.22 | 14.60 | 15,000 | 80 | 0.3 | |
10/06/2010 |
14.53
|
30,030 | 14.81 | 14.88 | 14.40 | 1,000 | 0 | 0.0 | |
09/06/2010 |
14.81
|
104,490 | 14.60 | 15.08 | 14.40 | 0 | 8,800 | -0.2 | |
08/06/2010 |
14.60
|
152,570 | 14.05 | 14.60 | 13.64 | 1,000 | 0 | 0.0 | |
07/06/2010 |
14.05
|
230,120 | 14.74 | 14.74 | 14.05 | 0 | 2,010 | -0.0 | |
04/06/2010 |
14.74
|
133,810 | 15.29 | 15.29 | 14.74 | 0 | 2,000 | -0.0 | |
03/06/2010 |
15.29
|
183,760 | 15.63 | 15.77 | 15.22 | 2,000 | 2,000 | 0 | |
02/06/2010 |
15.63
|
583,680 | 15.36 | 16.11 | 15.36 | 0 | 0 | 0 | |
01/06/2010 |
15.36
|
282,340 | 14.67 | 15.36 | 14.74 | 0 | 0 | 0 | |
31/05/2010 |
14.67
|
199,420 | 13.99 | 14.67 | 14.40 | 0 | 0 | 0 | |
28/05/2010 |
13.99
|
217,770 | 13.37 | 13.99 | 13.92 | 3,000 | 0 | 0.1 | |
27/05/2010 |
13.37
|
72,140 | 13.30 | 13.44 | 13.16 | 0 | 0 | 0 | |
26/05/2010 |
13.30
|
82,280 | 12.89 | 13.30 | 13.03 | 0 | 0 | 0 | |
25/05/2010 |
12.89
|
119,630 | 12.89 | 13.03 | 12.82 | 0 | 0 | 0 | |
24/05/2010 |
12.89
|
87,830 | 13.23 | 13.71 | 12.89 | 2,040 | 0 | 0.0 | |
21/05/2010 |
13.23
|
155,060 | 13.92 | 13.92 | 13.23 | 0 | 0 | 0 | |
20/05/2010 |
13.92
|
77,650 | 13.92 | 14.05 | 13.23 | 30 | 0 | 0.0 | |
19/05/2010 |
13.92
|
145,980 | 14.26 | 14.95 | 13.92 | 1,000 | 0 | 0.0 | |
18/05/2010 |
14.26
|
69,130 | 14.60 | 14.60 | 14.26 | 0 | 0 | 0 | |
17/05/2010 |
14.60
|
191,960 | 14.40 | 15.08 | 14.47 | 0 | 0 | 0 | |
14/05/2010 |
14.40
|
147,380 | 14.47 | 14.81 | 14.26 | 0 | 0 | 0 | |
13/05/2010 |
14.47
|
107,100 | 15.01 | 15.08 | 14.40 | 0 | 0 | 0 | |
12/05/2010 |
15.01
|
242,340 | 15.77 | 15.77 | 15.01 | 0 | 0 | 0 | |
11/05/2010 |
15.77
|
266,860 | 15.43 | 16.11 | 15.49 | 1,000 | 0 | 0 | |
10/05/2010: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 10/6 Giá: 15 (Volume + 60%, Ratio=0.60) | |||||||||
10/05/2010 |
15.43
|
236,260 | 15.00 | 15.70 | 15.08 | 0 | 0 | 0 | |
07/05/2010 |
15.00
|
307,910 | 15.62 | 15.62 | 14.94 | 200 | 0 | 0.0 | |
06/05/2010 |
15.62
|
334,460 | 14.88 | 15.62 | 14.83 | 600 | 63,000 | -1.7 | |
05/05/2010 |
14.88
|
351,710 | 15.62 | 15.79 | 14.88 | 0 | 0 | 0 | |
04/05/2010 |
15.62
|
348,750 | 15.22 | 15.79 | 15.28 | 0 | 0 | 0 | |
29/04/2010 |
15.22
|
390,780 | 15.50 | 15.62 | 15.17 | 0 | 50,000 | -1.3 | |
28/04/2010 |
15.50
|
182,850 | 15.79 | 15.79 | 15.50 | 10,000 | 1,880 | 0.2 | |
27/04/2010 |
15.79
|
217,570 | 15.62 | 16.07 | 15.56 | 20,000 | 1,400 | 0.5 | |
26/04/2010 |
15.62
|
345,630 | 15.56 | 16.29 | 15.62 | 2,000 | 0 | 0.1 | |
22/04/2010 |
15.56
|
375,300 | 16.35 | 16.46 | 15.56 | 33,000 | 0 | 1.0 | |
21/04/2010 |
16.35
|
313,130 | 17.14 | 17.14 | 16.35 | 0 | 0 | 0 | |
20/04/2010 |
17.14
|
617,210 | 16.52 | 17.20 | 15.96 | 0 | 14,700 | -0.4 | |
19/04/2010 |
16.52
|
695,880 | 17.37 | 17.37 | 16.52 | 50,000 | 2,000 | 1.4 | |
16/04/2010 |
17.37
|
1,084,340 | 16.74 | 17.53 | 17.20 | 0 | 0 | 0 | |
15/04/2010 |
16.74
|
117,400 | 15.96 | 16.74 | 16.35 | 0 | 0 | 0 |