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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
21.44
|
46,700 | 22.45 | 22.68 | 21.20 | 0 | 0 | 0 | |
10/09/2010 |
22.45
|
121,100 | 24.48 | 24.48 | 22.45 | 0 | 0 | 0 | |
09/09/2010 |
24.48
|
128,500 | 23.07 | 24.48 | 23.39 | 0 | 0 | 0 | |
08/09/2010 |
23.07
|
108,200 | 24.17 | 24.17 | 22.76 | 0 | 0 | 0 | |
07/09/2010 |
24.17
|
88,700 | 24.40 | 25.57 | 23.78 | 0 | 0 | 0 | |
06/09/2010 |
24.40
|
215,000 | 23.23 | 24.40 | 24.17 | 0 | 0 | 0 | |
01/09/2010 |
23.23
|
103,600 | 22.37 | 23.31 | 22.29 | 0 | 0 | 0 | |
31/08/2010 |
22.37
|
115,700 | 21.28 | 22.37 | 21.05 | 0 | 0 | 0 | |
30/08/2010 |
21.28
|
130,600 | 19.88 | 21.28 | 18.63 | 0 | 0 | 0 | |
27/08/2010 |
19.88
|
59,800 | 21.28 | 21.28 | 19.88 | 0 | 0 | 0 | |
26/08/2010 |
21.28
|
130,000 | 21.44 | 22.22 | 20.11 | 0 | 0 | 0 | |
25/08/2010 |
21.44
|
8,500 | 22.06 | 22.22 | 21.44 | 0 | 0 | 0 | |
24/08/2010 |
22.06
|
86,700 | 22.14 | 24.09 | 22.06 | 0 | 0 | 0 | |
23/08/2010 |
22.14
|
60,800 | 23.39 | 24.32 | 22.06 | 0 | 0 | 0 | |
20/08/2010 |
23.39
|
68,200 | 23.39 | 24.09 | 22.22 | 0 | 0 | 0 | |
19/08/2010 |
23.39
|
67,900 | 24.09 | 24.79 | 23.00 | 0 | 3,000 | -0.1 | |
18/08/2010 |
24.09
|
75,200 | 26.04 | 26.04 | 24.09 | 0 | 0 | 0 | |
17/08/2010 |
26.04
|
96,000 | 27.28 | 27.28 | 25.33 | 0 | 0 | 0 | |
16/08/2010 |
27.28
|
108,800 | 26.50 | 27.44 | 25.72 | 0 | 0 | 0 | |
13/08/2010 |
26.50
|
131,600 | 25.49 | 27.13 | 24.55 | 0 | 0 | 0 | |
12/08/2010 |
25.49
|
81,700 | 27.91 | 28.06 | 25.49 | 0 | 0 | 0 | |
11/08/2010 |
27.91
|
247,500 | 27.13 | 28.06 | 26.43 | 0 | 0 | 0 | |
10/08/2010 |
27.13
|
108,900 | 27.98 | 27.98 | 27.13 | 0 | 0 | 0 | |
09/08/2010 |
27.98
|
88,600 | 29.70 | 30.56 | 27.98 | 0 | 0 | 0 | |
06/08/2010 |
29.70
|
144,500 | 30.79 | 31.88 | 29.70 | 0 | 0 | 0 | |
05/08/2010 |
30.79
|
94,700 | 32.19 | 32.66 | 30.56 | 0 | 0 | 0 | |
04/08/2010 |
32.19
|
49,300 | 33.36 | 33.36 | 31.26 | 0 | 0 | 0 | |
03/08/2010 |
33.36
|
100,100 | 32.97 | 34.69 | 33.13 | 0 | 0 | 0 | |
02/08/2010 |
32.97
|
173,700 | 33.36 | 33.36 | 32.66 | 0 | 0 | 0 | |
30/07/2010 |
33.36
|
63,900 | 32.90 | 34.30 | 32.51 | 0 | 0 | 0 | |
29/07/2010 |
32.90
|
75,400 | 33.13 | 33.52 | 30.79 | 0 | 0 | 0 | |
28/07/2010 |
33.13
|
147,200 | 34.69 | 35.00 | 32.51 | 0 | 0 | 0 | |
27/07/2010 |
34.69
|
214,000 | 34.77 | 35.86 | 34.30 | 0 | 0 | 0 | |
26/07/2010 |
34.77
|
224,400 | 33.52 | 35.08 | 33.52 | 0 | 0 | 0 | |
23/07/2010 |
33.52
|
158,100 | 33.83 | 35.31 | 31.96 | 0 | 0 | 0 | |
22/07/2010 |
33.83
|
249,900 | 33.83 | 33.83 | 31.57 | 0 | 2,500 | -0.1 | |
21/07/2010 |
33.83
|
201,000 | 34.30 | 36.01 | 33.52 | 0 | 1,000 | -0.0 | |
20/07/2010 |
34.30
|
263,200 | 32.27 | 34.30 | 32.12 | 0 | 0 | 0 | |
19/07/2010 |
32.27
|
217,700 | 30.87 | 32.27 | 28.22 | 0 | 0 | 0 | |
16/07/2010 |
30.87
|
359,100 | 28.45 | 30.87 | 28.06 | 0 | 0 | 0 | |
15/07/2010 |
28.45
|
233,600 | 27.21 | 29.08 | 27.28 | 0 | 0 | 0 | |
14/07/2010 |
27.21
|
357,000 | 25.96 | 27.21 | 26.50 | 0 | 0 | 0 | |
13/07/2010 |
25.96
|
149,300 | 24.55 | 25.96 | 24.17 | 0 | 0 | 0 | |
12/07/2010 |
24.55
|
190,100 | 23.31 | 24.55 | 23.00 | 0 | 0 | 0 | |
09/07/2010 |
23.31
|
37,500 | 22.68 | 23.39 | 22.37 | 0 | 0 | 0 | |
08/07/2010 |
22.68
|
64,200 | 23.07 | 23.23 | 22.53 | 0 | 0 | 0 | |
07/07/2010 |
23.07
|
47,400 | 22.06 | 23.31 | 22.22 | 0 | 0 | 0 | |
06/07/2010 |
22.06
|
35,400 | 22.92 | 23.15 | 21.90 | 0 | 0 | 0 | |
05/07/2010 |
22.92
|
4,300 | 22.45 | 23.39 | 22.92 | 0 | 0 | 0 | |
02/07/2010 |
22.45
|
135,800 | 22.29 | 22.68 | 21.05 | 0 | 0 | 0 | |
01/07/2010 |
22.29
|
110,900 | 23.23 | 23.23 | 21.83 | 0 | 0 | 0 | |
30/06/2010 |
23.23
|
33,800 | 24.17 | 24.17 | 23.00 | 0 | 0 | 0 | |
29/06/2010 |
24.17
|
103,200 | 24.17 | 24.63 | 23.00 | 0 | 0 | 0 | |
28/06/2010 |
24.17
|
38,000 | 24.63 | 24.94 | 24.09 | 0 | 0 | 0 | |
25/06/2010 |
24.63
|
191,100 | 24.40 | 25.18 | 22.76 | 0 | 0 | 0 | |
24/06/2010 |
24.40
|
226,300 | 24.09 | 24.71 | 24.01 | 0 | 0 | 0 | |
23/06/2010 |
24.09
|
213,000 | 22.84 | 24.79 | 21.83 | 0 | 0 | 0 | |
22/06/2010 |
22.84
|
36,800 | 23.39 | 24.17 | 22.45 | 0 | 0 | 0 | |
21/06/2010 |
23.39
|
92,100 | 22.92 | 24.17 | 23.00 | 0 | 0 | 0 | |
18/06/2010 |
22.92
|
305,900 | 22.14 | 22.92 | 21.83 | 0 | 0 | 0 | |
17/06/2010 |
22.14
|
103,500 | 20.42 | 22.14 | 20.66 | 0 | 0 | 0 | |
16/06/2010 |
20.42
|
24,500 | 20.11 | 21.44 | 20.27 | 0 | 0 | 0 | |
15/06/2010 |
20.11
|
16,500 | 20.11 | 20.35 | 20.11 | 0 | 0 | 0 | |
14/06/2010 |
20.11
|
27,200 | 20.27 | 20.42 | 20.11 | 0 | 0 | 0 | |
11/06/2010 |
20.27
|
24,300 | 20.03 | 20.74 | 19.88 | 0 | 0 | 0 | |
10/06/2010 |
20.03
|
12,900 | 19.72 | 20.03 | 19.64 | 0 | 0 | 0 | |
09/06/2010 |
19.72
|
2,500 | 19.88 | 20.89 | 19.72 | 0 | 0 | 0 | |
08/06/2010 |
19.88
|
26,500 | 19.72 | 20.19 | 19.49 | 0 | 0 | 0 | |
07/06/2010 |
19.72
|
25,700 | 20.66 | 20.66 | 19.49 | 0 | 0 | 0 | |
04/06/2010 |
20.66
|
27,800 | 20.89 | 21.05 | 20.66 | 0 | 0 | 0 | |
03/06/2010 |
20.89
|
53,400 | 20.81 | 21.67 | 20.66 | 0 | 0 | 0 | |
02/06/2010 |
20.81
|
30,000 | 20.66 | 20.81 | 20.27 | 0 | 0 | 0 | |
01/06/2010 |
20.66
|
38,400 | 21.05 | 21.13 | 20.42 | 0 | 0 | 0 | |
31/05/2010 |
21.05
|
26,000 | 21.83 | 22.14 | 20.66 | 0 | 0 | 0 | |
28/05/2010 |
21.83
|
77,700 | 20.35 | 21.83 | 21.44 | 0 | 0 | 0 | |
27/05/2010 |
20.35
|
34,800 | 20.89 | 20.89 | 20.19 | 0 | 0 | 0 | |
26/05/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
26/05/2010 |
20.89
|
37,500 | 19.25 | 20.89 | 19.57 | 0 | 0 | 0 | |
25/05/2010 |
19.25
|
46,200 | 19.40 | 20.06 | 18.96 | 0 | 0 | 0 | |
24/05/2010 |
19.40
|
32,300 | 18.38 | 19.69 | 18.23 | 0 | 0 | 0 | |
21/05/2010 |
18.38
|
130,000 | 20.42 | 20.42 | 18.38 | 0 | 0 | 0 | |
20/05/2010 |
20.42
|
70,000 | 20.57 | 21.15 | 19.25 | 0 | 0 | 0 | |
19/05/2010 |
20.57
|
87,400 | 20.42 | 21.15 | 20.20 | 2,000 | 0 | 0.1 | |
18/05/2010 |
20.42
|
52,300 | 21.59 | 21.59 | 20.42 | 0 | 0 | 0 | |
17/05/2010 |
21.59
|
34,200 | 21.73 | 22.03 | 21.15 | 0 | 0 | 0 | |
14/05/2010 |
21.73
|
50,100 | 22.03 | 22.46 | 21.73 | 0 | 0 | 0 | |
13/05/2010 |
22.03
|
72,500 | 21.51 | 22.54 | 21.51 | 0 | 0 | 0 | |
12/05/2010 |
21.51
|
132,500 | 21.88 | 22.61 | 21.51 | 0 | 0 | 0 | |
11/05/2010 |
21.88
|
81,900 | 22.24 | 22.61 | 21.66 | 0 | 0 | 0 | |
10/05/2010 |
22.24
|
98,500 | 23.41 | 23.41 | 21.81 | 0 | 0 | 0 | |
07/05/2010 |
23.41
|
97,800 | 24.80 | 24.80 | 23.05 | 0 | 0 | 0 | |
06/05/2010 |
24.80
|
114,200 | 24.14 | 25.53 | 23.92 | 0 | 0 | 0 | |
05/05/2010 |
24.14
|
96,500 | 25.02 | 25.89 | 23.99 | 0 | 0 | 0 | |
04/05/2010 |
25.02
|
269,100 | 23.70 | 25.02 | 23.70 | 0 | 0 | 0 | |
29/04/2010 |
23.70
|
151,800 | 23.05 | 23.78 | 22.97 | 0 | 0 | 0 | |
28/04/2010 |
23.05
|
51,400 | 22.97 | 23.12 | 22.46 | 0 | 0 | 0 | |
27/04/2010 |
22.97
|
61,800 | 22.17 | 23.34 | 22.17 | 0 | 0 | 0 | |
26/04/2010 |
22.17
|
39,000 | 22.54 | 22.97 | 21.95 | 0 | 0 | 0 | |
22/04/2010 |
22.54
|
89,400 | 23.99 | 23.99 | 22.32 | 0 | 0 | 0 | |
21/04/2010 |
23.99
|
246,200 | 22.83 | 24.29 | 22.75 | 0 | 0 | 0 | |
20/04/2010 |
22.83
|
110,200 | 21.30 | 22.83 | 21.37 | 0 | 0 | 0 |