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 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-20) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-22) |
6.50 | 342.11% | 2,065 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-29) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-04) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-15) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
17.03
|
134,500 | 17.28 | 17.70 | 17.03 | 0 | 0 | 0 | |
10/09/2010 |
17.62
|
235,400 | 19.78 | 19.78 | 17.45 | 0 | 0 | 0 | |
09/09/2010 |
18.78
|
279,100 | 17.86 | 18.78 | 17.86 | 0 | 0 | 0 | |
08/09/2010 |
18.03
|
175,300 | 17.86 | 18.20 | 17.45 | 0 | 0 | 0 | |
07/09/2010 |
18.53
|
167,700 | 18.70 | 19.94 | 18.20 | 0 | 0 | 0 | |
06/09/2010 |
18.70
|
154,200 | 18.70 | 18.70 | 18.53 | 0 | 0 | 0 | |
01/09/2010 |
17.62
|
298,300 | 17.45 | 17.62 | 17.12 | 0 | 0 | 0 | |
31/08/2010 |
16.62
|
113,100 | 15.54 | 16.62 | 15.54 | 0 | 0 | 0 | |
30/08/2010 |
15.54
|
17,000 | 15.45 | 15.54 | 15.45 | 0 | 0 | 0 | |
27/08/2010 |
14.96
|
218,700 | 14.62 | 15.04 | 14.13 | 0 | 0 | 0 | |
26/08/2010 |
14.54
|
102,800 | 14.46 | 15.79 | 14.37 | 0 | 0 | 0 | |
25/08/2010 |
15.37
|
19,700 | 15.62 | 15.62 | 15.37 | 0 | 0 | 0 | |
24/08/2010 |
15.95
|
133,000 | 17.12 | 17.45 | 15.95 | 0 | 0 | 0 | |
23/08/2010 |
16.70
|
80,000 | 18.28 | 18.28 | 16.70 | 0 | 0 | 0 | |
20/08/2010 |
17.86
|
95,000 | 17.86 | 18.53 | 17.70 | 0 | 0 | 0 | |
19/08/2010 |
17.70
|
43,400 | 17.53 | 18.28 | 17.53 | 0 | 0 | 0 | |
18/08/2010 |
18.20
|
65,000 | 19.11 | 19.11 | 18.11 | 0 | 0 | 0 | |
17/08/2010 |
19.11
|
95,300 | 19.28 | 20.02 | 18.70 | 0 | 0 | 0 | |
16/08/2010 |
19.19
|
105,900 | 17.86 | 19.19 | 17.86 | 0 | 0 | 0 | |
13/08/2010 |
18.36
|
165,000 | 17.53 | 18.94 | 17.45 | 0 | 0 | 0 | |
12/08/2010 |
18.70
|
101,400 | 18.78 | 18.78 | 18.70 | 0 | 0 | 0 | |
11/08/2010 |
20.36
|
70,200 | 19.86 | 20.36 | 19.44 | 0 | 0 | 0 | |
10/08/2010 |
19.94
|
109,300 | 20.77 | 20.77 | 19.78 | 0 | 0 | 0 | |
09/08/2010 |
20.52
|
122,800 | 21.19 | 22.19 | 20.02 | 0 | 0 | 0 | |
06/08/2010 |
21.35
|
49,200 | 21.94 | 22.02 | 21.27 | 0 | 5,000 | -0.1 | |
05/08/2010 |
21.77
|
54,700 | 22.43 | 22.43 | 21.60 | 0 | 0 | 0 | |
04/08/2010 |
21.77
|
116,900 | 22.43 | 22.43 | 21.69 | 0 | 0 | 0 | |
03/08/2010 |
22.52
|
106,200 | 23.27 | 24.01 | 22.52 | 0 | 0 | 0 | |
02/08/2010 |
22.85
|
90,800 | 23.27 | 23.27 | 22.43 | 0 | 0 | 0 | |
30/07/2010 |
23.27
|
108,400 | 23.51 | 23.51 | 23.10 | 0 | 0 | 0 | |
29/07/2010 |
23.27
|
185,700 | 22.10 | 23.51 | 22.10 | 0 | 0 | 0 | |
28/07/2010 |
22.43
|
182,200 | 23.68 | 23.68 | 22.27 | 0 | 0 | 0 | |
27/07/2010 |
23.76
|
165,500 | 23.76 | 24.43 | 23.27 | 0 | 0 | 0 | |
26/07/2010 |
23.85
|
126,600 | 24.51 | 24.51 | 23.35 | 0 | 0 | 0 | |
23/07/2010 |
24.93
|
123,100 | 26.17 | 26.17 | 24.68 | 0 | 0 | 0 | |
22/07/2010 |
25.09
|
184,100 | 25.34 | 25.76 | 25.09 | 0 | 0 | 0 | |
21/07/2010 |
26.42
|
619,900 | 27.00 | 27.00 | 25.76 | 0 | 0 | 0 | |
20/07/2010 |
25.84
|
496,900 | 24.26 | 25.84 | 24.26 | 5,000 | 0 | 0.2 | |
19/07/2010 |
24.10
|
190,600 | 23.60 | 24.35 | 23.60 | 0 | 0 | 0 | |
16/07/2010 |
23.76
|
172,700 | 23.43 | 23.85 | 23.27 | 0 | 0 | 0 | |
15/07/2010 |
23.60
|
108,700 | 23.27 | 23.68 | 23.27 | 0 | 0 | 0 | |
14/07/2010 |
23.51
|
68,300 | 24.10 | 24.84 | 23.51 | 0 | 0 | 0 | |
13/07/2010 |
23.93
|
152,300 | 23.27 | 24.01 | 23.27 | 0 | 0 | 0 | |
12/07/2010 |
23.02
|
78,900 | 22.68 | 23.43 | 22.68 | 0 | 0 | 0 | |
09/07/2010 |
22.60
|
157,500 | 23.27 | 23.35 | 22.60 | 0 | 0 | 0 | |
08/07/2010 |
22.85
|
47,300 | 23.68 | 23.76 | 22.85 | 0 | 0 | 0 | |
07/07/2010 |
23.18
|
81,100 | 23.68 | 23.85 | 22.93 | 0 | 0 | 0 | |
06/07/2010 |
23.85
|
135,400 | 23.76 | 23.85 | 22.52 | 100 | 0 | 0.0 | |
05/07/2010 |
23.60
|
138,200 | 23.68 | 23.68 | 22.85 | 0 | 0 | 0 | |
02/07/2010 |
23.18
|
79,000 | 23.10 | 23.27 | 22.68 | 0 | 0 | 0 | |
01/07/2010 |
22.85
|
66,000 | 22.85 | 23.27 | 22.43 | 0 | 900 | -0.0 | |
30/06/2010 |
23.10
|
99,700 | 23.68 | 23.68 | 22.68 | 0 | 0 | 0 | |
29/06/2010 |
23.76
|
141,200 | 24.10 | 24.18 | 23.51 | 0 | 0 | 0 | |
28/06/2010 |
23.68
|
34,200 | 24.59 | 24.59 | 23.43 | 0 | 0 | 0 | |
25/06/2010 |
23.76
|
100,300 | 24.10 | 24.10 | 23.51 | 0 | 0 | 0 | |
24/06/2010 |
24.43
|
117,500 | 24.84 | 24.93 | 24.18 | 0 | 0 | 0 | |
23/06/2010 |
24.26
|
100,400 | 24.10 | 24.68 | 23.76 | 0 | 0 | 0 | |
22/06/2010 |
24.51
|
206,700 | 25.59 | 25.59 | 24.26 | 0 | 0 | 0 | |
21/06/2010 |
25.59
|
218,400 | 26.01 | 26.92 | 25.34 | 0 | 0 | 0 | |
18/06/2010 |
25.09
|
177,000 | 26.17 | 26.17 | 24.84 | 0 | 0 | 0 | |
17/06/2010 |
25.43
|
281,100 | 26.17 | 26.59 | 25.43 | 0 | 0 | 0 | |
16/06/2010 |
25.92
|
338,200 | 25.09 | 25.92 | 24.84 | 0 | 0 | 0 | |
15/06/2010 |
24.10
|
188,400 | 23.76 | 24.76 | 23.76 | 0 | 0 | 0 | |
14/06/2010 |
23.68
|
133,600 | 23.27 | 24.10 | 23.27 | 0 | 0 | 0 | |
11/06/2010 |
23.18
|
135,300 | 23.02 | 23.60 | 22.85 | 0 | 0 | 0 | |
10/06/2010 |
23.18
|
87,800 | 23.18 | 23.27 | 22.93 | 0 | 0 | 0 | |
09/06/2010 |
22.85
|
74,900 | 23.51 | 23.93 | 22.77 | 0 | 0 | 0 | |
08/06/2010 |
23.27
|
107,000 | 21.77 | 23.60 | 21.60 | 0 | 0 | 0 | |
07/06/2010 |
22.93
|
194,200 | 22.85 | 23.68 | 22.85 | 0 | 0 | 0 | |
04/06/2010 |
24.51
|
211,300 | 24.51 | 24.93 | 24.26 | 0 | 1,000 | -0.0 | |
03/06/2010 |
24.59
|
113,600 | 25.59 | 25.59 | 24.18 | 0 | 0 | 0 | |
02/06/2010 |
24.26
|
140,500 | 23.51 | 24.26 | 23.51 | 0 | 0 | 0 | |
01/06/2010 |
24.10
|
117,200 | 23.85 | 24.76 | 23.18 | 0 | 0 | 0 | |
31/05/2010 |
24.51
|
126,100 | 25.76 | 26.17 | 24.18 | 1,000 | 0 | 0.0 | |
28/05/2010 |
25.76
|
308,500 | 24.93 | 25.76 | 24.93 | 0 | 0 | 0 | |
27/05/2010 |
24.10
|
164,500 | 24.51 | 24.51 | 23.27 | 0 | 500 | -0.0 | |
26/05/2010 |
23.68
|
189,700 | 22.93 | 23.68 | 22.85 | 0 | 0 | 0 | |
25/05/2010 |
21.77
|
154,800 | 21.52 | 22.85 | 21.44 | 0 | 0 | 0 | |
24/05/2010 |
21.77
|
92,900 | 22.77 | 22.77 | 20.52 | 0 | 0 | 0 | |
21/05/2010 |
21.94
|
113,400 | 24.10 | 24.10 | 21.94 | 0 | 0 | 0 | |
20/05/2010 |
24.10
|
359,000 | 23.27 | 26.09 | 22.85 | 0 | 0 | 0 | |
19/05/2010 |
24.43
|
115,900 | 24.93 | 24.93 | 24.43 | 0 | 0 | 0 | |
18/05/2010 |
26.34
|
181,700 | 27.84 | 27.84 | 26.01 | 0 | 0 | 0 | |
17/05/2010 |
27.67
|
282,100 | 28.50 | 29.08 | 27.67 | 0 | 500 | -0.0 | |
14/05/2010 |
28.67
|
249,400 | 32.16 | 32.41 | 28.50 | 100 | 0 | 0.0 | |
13/05/2010 |
30.66
|
588,100 | 30.66 | 30.66 | 29.91 | 0 | 0 | 0 | |
12/05/2010: Quyền mua cổ phiếu: 1/1 Giá: 0 (Volume + 100%, Ratio=1) | |||||||||
12/05/2010 |
28.67
|
16,300 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
11/05/2010 |
21.85
|
523,900 | 21.31 | 21.85 | 21.31 | 0 | 0 | 0 | |
10/05/2010 |
20.36
|
205,700 | 20.77 | 21.40 | 19.98 | 400 | 0 | 0.0 | |
07/05/2010 |
20.90
|
247,400 | 22.02 | 22.02 | 20.86 | 600 | 0 | 0.0 | |
06/05/2010 |
22.23
|
282,700 | 21.81 | 23.27 | 21.60 | 900 | 0 | 0.0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/05/2010 |
21.98
|
225,200 | 23.02 | 23.02 | 21.73 | 0 | 0 | 0 | |
04/05/2010 |
22.39
|
258,800 | 23.45 | 23.45 | 22.23 | 0 | 0 | 0 | |
29/04/2010 |
22.92
|
207,600 | 23.86 | 23.86 | 22.64 | 0 | 0 | 0 | |
28/04/2010 |
23.09
|
188,600 | 24.07 | 24.07 | 23.05 | 0 | 0 | 0 | |
27/04/2010 |
23.25
|
258,300 | 22.43 | 24.07 | 22.43 | 0 | 0 | 0 | |
26/04/2010 |
22.52
|
282,400 | 22.64 | 23.58 | 22.52 | 0 | 0 | 0 | |
22/04/2010 |
24.02
|
523,200 | 25.90 | 25.90 | 24.02 | 0 | 0 | 0 | |
21/04/2010 |
25.70
|
370,400 | 26.10 | 27.33 | 25.49 | 0 | 0 | 0 | |
20/04/2010 |
25.94
|
417,200 | 27.12 | 27.33 | 25.29 | 0 | 0 | 0 |