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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2010 |
15.37
|
30,520 | 14.65 | 15.37 | 15.37 | 1,000 | 0 | 0.0 | |
27/08/2010 |
14.65
|
44,350 | 15.41 | 15.41 | 14.65 | 0 | 6,000 | -0.3 | |
26/08/2010 |
15.41
|
25,880 | 15.95 | 16.09 | 15.17 | 0 | 0 | 0 | |
25/08/2010 |
15.95
|
9,300 | 16.78 | 16.78 | 15.95 | 0 | 0 | 0 | |
24/08/2010 |
16.78
|
13,150 | 17.63 | 17.63 | 16.78 | 0 | 0 | 0 | |
23/08/2010 |
17.63
|
9,780 | 18.49 | 18.49 | 17.63 | 0 | 0 | 0 | |
20/08/2010 |
18.49
|
34,090 | 18.83 | 18.83 | 17.97 | 120 | 0 | 0.0 | |
19/08/2010 |
18.83
|
7,050 | 18.83 | 18.83 | 18.66 | 0 | 0 | 0 | |
18/08/2010 |
18.83
|
57,000 | 19.17 | 19.17 | 18.32 | 0 | 0 | 0 | |
17/08/2010 |
19.17
|
57,260 | 19.17 | 19.17 | 18.49 | 0 | 0 | 0 | |
16/08/2010 |
19.17
|
27,890 | 18.32 | 19.17 | 18.32 | 0 | 0 | 0 | |
13/08/2010 |
18.32
|
32,070 | 17.46 | 18.32 | 16.67 | 180 | 0 | 0.0 | |
12/08/2010 |
17.46
|
71,610 | 18.32 | 18.32 | 17.46 | 60 | 0 | 0.0 | |
11/08/2010 |
18.32
|
23,550 | 18.32 | 18.49 | 17.80 | 130 | 0 | 0.0 | |
10/08/2010 |
18.32
|
46,960 | 19.17 | 19.17 | 18.32 | 3,040 | 0 | 0.2 | |
09/08/2010 |
19.17
|
29,930 | 19.69 | 19.69 | 18.83 | 0 | 0 | 0 | |
06/08/2010 |
19.69
|
15,320 | 19.69 | 19.69 | 19.34 | 0 | 0 | 0 | |
05/08/2010 |
19.69
|
21,590 | 19.69 | 20.03 | 19.34 | 300 | 0 | 0.0 | |
04/08/2010 |
19.69
|
24,370 | 19.86 | 19.86 | 19.17 | 0 | 0 | 0 | |
03/08/2010 |
19.86
|
17,530 | 19.86 | 20.03 | 19.69 | 500 | 0 | 0.0 | |
02/08/2010 |
19.86
|
55,060 | 19.52 | 20.03 | 19.00 | 0 | 40 | -0.0 | |
30/07/2010 |
19.52
|
17,700 | 19.52 | 19.86 | 19.52 | 0 | 0 | 0 | |
29/07/2010 |
19.52
|
32,570 | 19.52 | 19.86 | 19.17 | 20 | 0 | 0.0 | |
28/07/2010 |
19.52
|
82,190 | 19.52 | 19.86 | 18.83 | 1,000 | 0 | 0.1 | |
27/07/2010 |
19.52
|
20,000 | 19.86 | 19.86 | 19.52 | 1,600 | 0 | 0.1 | |
26/07/2010 |
19.86
|
122,470 | 20.03 | 20.03 | 19.17 | 0 | 1,970 | -0.1 | |
23/07/2010 |
20.03
|
27,010 | 20.03 | 20.20 | 19.86 | 20 | 0 | 0.0 | |
22/07/2010 |
20.03
|
27,230 | 20.20 | 20.37 | 20.03 | 160 | 0 | 0.0 | |
21/07/2010 |
20.20
|
30,550 | 20.54 | 20.54 | 20.20 | 1,340 | 0 | 0.1 | |
20/07/2010 |
20.54
|
47,900 | 20.37 | 20.54 | 20.37 | 110 | 0 | 0.0 | |
19/07/2010 |
20.37
|
35,290 | 20.71 | 20.71 | 20.37 | 10 | 0 | 0.0 | |
16/07/2010 |
20.71
|
170,040 | 21.06 | 21.23 | 20.54 | 580 | 0 | 0.0 | |
15/07/2010 |
21.06
|
106,690 | 21.23 | 21.23 | 20.54 | 0 | 0 | 0 | |
14/07/2010 |
21.23
|
134,750 | 21.23 | 21.74 | 20.71 | 6,010 | 0 | 0.4 | |
13/07/2010 |
21.23
|
122,420 | 20.71 | 21.40 | 20.20 | 0 | 0 | 0 | |
12/07/2010 |
20.71
|
126,530 | 20.54 | 20.88 | 20.03 | 2,370 | 120 | 0.1 | |
09/07/2010 |
20.54
|
95,180 | 20.37 | 20.71 | 20.20 | 11,970 | 0 | 0.7 | |
08/07/2010 |
20.37
|
135,550 | 20.37 | 21.06 | 20.20 | 0 | 19,900 | -1.2 | |
07/07/2010 |
20.37
|
118,910 | 20.88 | 21.40 | 20.37 | 8,290 | 0 | 0.5 | |
06/07/2010 |
20.88
|
133,290 | 21.06 | 21.06 | 20.37 | 15,010 | 380 | 0.9 | |
05/07/2010 |
21.06
|
55,220 | 21.40 | 21.40 | 21.06 | 0 | 15,000 | -0.9 | |
02/07/2010 |
21.40
|
190,610 | 21.06 | 21.40 | 20.88 | 0 | 0 | 0 | |
01/07/2010 |
21.06
|
199,400 | 21.40 | 21.57 | 20.88 | 460 | 0 | 0.0 | |
30/06/2010 |
21.40
|
141,380 | 21.57 | 21.57 | 20.88 | 1,890 | 0 | 0.1 | |
29/06/2010 |
21.57
|
158,460 | 21.57 | 21.91 | 21.40 | 200 | 1,000 | -0.1 | |
28/06/2010 |
21.57
|
155,980 | 21.74 | 21.91 | 21.57 | 30 | 0 | 0.0 | |
25/06/2010 |
21.74
|
83,290 | 21.91 | 21.91 | 21.23 | 1,930 | 0 | 0.1 | |
24/06/2010 |
21.91
|
67,540 | 21.91 | 22.08 | 21.74 | 1,840 | 0 | 0.1 | |
23/06/2010 |
21.91
|
92,520 | 21.74 | 21.91 | 21.57 | 1,110 | 0 | 0.1 | |
22/06/2010 |
21.74
|
118,450 | 21.91 | 21.91 | 21.57 | 1,000 | 4,000 | -0.2 | |
21/06/2010 |
21.91
|
79,210 | 21.91 | 22.08 | 21.57 | 520 | 0 | 0.0 | |
18/06/2010 |
21.91
|
69,990 | 21.91 | 22.08 | 21.74 | 30 | 0 | 0.0 | |
17/06/2010 |
21.91
|
109,940 | 22.08 | 22.43 | 21.91 | 20 | 300 | -0.0 | |
16/06/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/06/2010 |
22.08
|
160,000 | 21.63 | 22.43 | 21.91 | 8,060 | 5,000 | 0.2 | |
15/06/2010 |
21.63
|
134,140 | 21.63 | 21.63 | 21.17 | 1,110 | 0 | 0.1 | |
14/06/2010 |
21.63
|
132,890 | 21.78 | 21.94 | 21.63 | 3,000 | 0 | 0.2 | |
11/06/2010 |
21.78
|
119,800 | 21.48 | 21.94 | 21.63 | 1,150 | 0 | 0.1 | |
10/06/2010 |
21.48
|
53,410 | 21.48 | 21.48 | 21.02 | 100 | 0 | 0.0 | |
09/06/2010 |
21.48
|
156,020 | 21.17 | 21.48 | 21.32 | 590 | 2,200 | -0.1 | |
08/06/2010 |
21.17
|
165,880 | 21.02 | 21.32 | 20.86 | 1,400 | 0 | 0.1 | |
07/06/2010 |
21.02
|
201,400 | 22.09 | 22.09 | 21.02 | 3,160 | 0 | 0.2 | |
04/06/2010 |
22.09
|
135,290 | 22.40 | 22.40 | 21.78 | 2,300 | 0 | 0.2 | |
03/06/2010 |
22.40
|
212,720 | 22.25 | 22.86 | 22.40 | 500 | 0 | 0.0 | |
02/06/2010 |
22.25
|
345,670 | 21.32 | 22.25 | 21.02 | 6,000 | 10 | 0.4 | |
01/06/2010 |
21.32
|
166,750 | 21.02 | 21.32 | 20.86 | 0 | 290 | -0.0 | |
31/05/2010 |
21.02
|
68,110 | 21.78 | 21.78 | 21.02 | 700 | 0 | 0.0 | |
28/05/2010 |
21.78
|
309,100 | 20.86 | 21.78 | 20.86 | 5,000 | 0 | 0.3 | |
27/05/2010 |
20.86
|
90,960 | 20.86 | 21.02 | 20.40 | 510 | 980 | -0.0 | |
26/05/2010 |
20.86
|
244,870 | 19.94 | 20.86 | 19.94 | 0 | 0 | 0 | |
25/05/2010 |
19.94
|
63,860 | 20.56 | 20.56 | 19.79 | 60 | 0 | 0.0 | |
24/05/2010 |
20.56
|
185,830 | 20.10 | 20.56 | 19.79 | 100 | 1,450 | -0.1 | |
21/05/2010 |
20.10
|
152,410 | 21.02 | 21.02 | 20.10 | 0 | 100 | -0.0 | |
20/05/2010 |
21.02
|
265,220 | 20.25 | 21.02 | 19.64 | 1,000 | 0 | 0.1 | |
19/05/2010 |
20.25
|
167,380 | 21.17 | 21.17 | 20.25 | 150 | 0 | 0.0 | |
18/05/2010 |
21.17
|
154,830 | 21.63 | 21.63 | 21.02 | 400 | 0 | 0.0 | |
17/05/2010 |
21.63
|
67,680 | 21.78 | 22.25 | 21.17 | 1,600 | 0 | 0.1 | |
14/05/2010 |
21.78
|
273,330 | 20.86 | 21.78 | 21.32 | 1,300 | 11,200 | -0.7 | |
13/05/2010 |
20.86
|
148,600 | 21.17 | 21.78 | 20.86 | 0 | 0 | 0 | |
12/05/2010 |
21.17
|
213,750 | 22.09 | 22.09 | 21.02 | 580 | 0 | 0.0 | |
11/05/2010 |
22.09
|
207,620 | 21.94 | 22.40 | 21.17 | 5,790 | 300 | 0.4 | |
10/05/2010 |
21.94
|
431,010 | 23.01 | 23.01 | 21.94 | 8,200 | 0 | 0.6 | |
07/05/2010 |
23.01
|
320,730 | 23.78 | 23.78 | 22.71 | 1,460 | 14,000 | -0.9 | |
06/05/2010 |
23.78
|
216,060 | 24.39 | 24.55 | 23.78 | 0 | 0 | 0 | |
05/05/2010 |
24.39
|
211,350 | 24.70 | 24.70 | 23.78 | 1,170 | 0 | 0 | |
04/05/2010 |
24.70
|
243,320 | 24.70 | 25.31 | 24.55 | 3,100 | 130 | 0.2 | |
29/04/2010 |
24.70
|
181,630 | 25.16 | 25.31 | 24.24 | 20 | 0 | 0.0 | |
28/04/2010 |
25.16
|
193,600 | 25.01 | 25.31 | 24.70 | 300 | 0 | 0.0 | |
27/04/2010 |
25.01
|
292,500 | 23.93 | 25.01 | 23.93 | 3,200 | 480 | 0.2 | |
26/04/2010 |
23.93
|
284,150 | 24.55 | 25.16 | 23.63 | 130 | 0 | 0.0 | |
22/04/2010 |
24.55
|
295,490 | 25.47 | 26.23 | 24.55 | 14,620 | 0 | 1.2 | |
21/04/2010 |
25.47
|
392,040 | 25.16 | 26.39 | 25.16 | 45,130 | 6,200 | 3.2 | |
20/04/2010 |
25.16
|
368,740 | 25.93 | 25.93 | 24.85 | 100 | 35,370 | -2.9 | |
19/04/2010 |
25.93
|
424,950 | 27.15 | 27.15 | 25.93 | 5,260 | 15,400 | -0.9 | |
16/04/2010 |
27.15
|
515,370 | 25.93 | 27.15 | 26.69 | 5,230 | 280 | 0.4 | |
15/04/2010 |
25.93
|
390,220 | 24.70 | 25.93 | 25.16 | 3,000 | 640 | 0.2 | |
14/04/2010 |
24.70
|
344,090 | 25.01 | 25.77 | 24.39 | 9,680 | 0 | 0.8 | |
13/04/2010 |
25.01
|
612,750 | 26.23 | 26.23 | 25.01 | 2,240 | 7,050 | -0.4 | |
12/04/2010 |
26.23
|
458,790 | 27.46 | 27.46 | 26.23 | 1,170 | 3,600 | -0.2 | |
09/04/2010 |
27.46
|
1,086,930 | 28.84 | 29.15 | 27.46 | 3,580 | 10,000 | -0.6 | |
08/04/2010 |
28.84
|
694,020 | 27.92 | 29.30 | 28.69 | 12,120 | 4,050 | 0.8 |