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% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
12.84
|
18,110 | 12.84 | 13.17 | 12.84 | 0 | 0 | 0 | |
15/04/2010 |
12.84
|
70,060 | 12.95 | 12.95 | 12.62 | 0 | 45,230 | -2.6 | |
14/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/04/2010 |
12.95
|
10,270 | 12.79 | 13.06 | 12.95 | 20 | 0 | 0.0 | |
13/04/2010 |
12.79
|
24,010 | 12.90 | 13.01 | 12.69 | 110 | 0 | 0.0 | |
12/04/2010 |
12.90
|
10,690 | 13.01 | 13.01 | 12.79 | 2,000 | 0 | 0.1 | |
09/04/2010 |
13.01
|
18,290 | 13.01 | 13.12 | 12.79 | 5,500 | 0 | 0.3 | |
08/04/2010 |
13.01
|
21,010 | 13.01 | 13.23 | 13.01 | 0 | 0 | 0 | |
07/04/2010 |
13.01
|
44,340 | 13.12 | 13.23 | 12.90 | 1,000 | 1,110 | -0.0 | |
06/04/2010 |
13.12
|
64,650 | 13.45 | 13.45 | 13.12 | 0 | 0 | 0 | |
05/04/2010 |
13.45
|
30,540 | 13.66 | 13.88 | 13.45 | 1,000 | 0 | 0.1 | |
02/04/2010 |
13.66
|
87,770 | 13.45 | 13.99 | 13.45 | 1,500 | 1,000 | 0.0 | |
01/04/2010 |
13.45
|
83,940 | 13.12 | 13.66 | 13.23 | 1,110 | 0 | 0.1 | |
31/03/2010 |
13.12
|
128,370 | 12.58 | 13.12 | 12.79 | 160 | 0 | 0.0 | |
30/03/2010 |
12.58
|
21,500 | 12.90 | 12.90 | 12.58 | 0 | 0 | 0 | |
29/03/2010 |
12.90
|
30,680 | 12.36 | 12.90 | 12.47 | 1,300 | 560 | 0.0 | |
26/03/2010 |
12.36
|
12,870 | 12.36 | 12.47 | 12.36 | 520 | 300 | 0.0 | |
25/03/2010 |
12.36
|
16,500 | 12.58 | 12.58 | 12.36 | 20 | 0 | 0.0 | |
24/03/2010 |
12.58
|
21,790 | 12.69 | 12.79 | 12.58 | 0 | 0 | 0 | |
23/03/2010 |
12.69
|
11,460 | 12.69 | 12.90 | 12.58 | 10 | 0 | 0.0 | |
22/03/2010 |
12.69
|
30,460 | 12.69 | 12.90 | 12.69 | 410 | 100 | 0.0 | |
19/03/2010 |
12.69
|
21,210 | 13.01 | 13.01 | 12.69 | 3,670 | 0 | 0.2 | |
18/03/2010 |
13.01
|
20,760 | 12.79 | 13.01 | 12.79 | 3,910 | 4,000 | -0.0 | |
17/03/2010 |
12.79
|
27,620 | 12.79 | 13.01 | 12.69 | 14,610 | 310 | 0.8 | |
16/03/2010 |
12.79
|
24,050 | 13.45 | 13.45 | 12.79 | 0 | 0 | 0 | |
15/03/2010 |
13.45
|
83,140 | 12.90 | 13.45 | 13.01 | 0 | 100 | -0.0 | |
12/03/2010 |
12.90
|
28,920 | 12.90 | 12.90 | 12.79 | 440 | 640 | -0.0 | |
11/03/2010 |
12.90
|
7,660 | 12.90 | 13.01 | 12.79 | 10 | 0 | 0.0 | |
10/03/2010 |
12.90
|
10,720 | 13.01 | 13.12 | 12.90 | 880 | 0 | 0.1 | |
09/03/2010 |
13.01
|
16,160 | 13.01 | 13.23 | 12.79 | 30 | 100 | -0.0 | |
08/03/2010 |
13.01
|
60,080 | 12.69 | 13.23 | 12.79 | 0 | 0 | 0 | |
05/03/2010 |
12.69
|
20,390 | 12.69 | 12.90 | 12.25 | 1,000 | 5,500 | -0.3 | |
04/03/2010 |
12.69
|
19,680 | 12.47 | 12.79 | 12.58 | 20 | 0 | 0.0 | |
03/03/2010 |
12.47
|
8,060 | 12.47 | 12.58 | 12.47 | 1,010 | 0 | 0.1 | |
02/03/2010 |
12.47
|
10,070 | 12.58 | 12.58 | 12.36 | 30 | 0 | 0.0 | |
01/03/2010 |
12.58
|
16,770 | 12.36 | 12.58 | 12.36 | 210 | 0 | 0.0 | |
26/02/2010 |
12.36
|
3,890 | 12.25 | 12.36 | 11.93 | 0 | 100 | -0.0 | |
25/02/2010 |
12.25
|
6,390 | 12.14 | 12.47 | 12.14 | 0 | 0 | 0 | |
24/02/2010 |
12.14
|
9,260 | 12.04 | 12.25 | 12.04 | 1,020 | 0 | 0.1 | |
23/02/2010 |
12.04
|
6,870 | 12.58 | 12.58 | 12.04 | 100 | 0 | 0.0 | |
22/02/2010 |
12.58
|
3,330 | 12.47 | 12.79 | 12.47 | 100 | 0 | 0.0 | |
12/02/2010 |
12.47
|
10,960 | 12.25 | 12.58 | 12.47 | 0 | 0 | 0 | |
11/02/2010 |
12.25
|
11,820 | 12.14 | 12.25 | 12.14 | 0 | 200 | -0.0 | |
10/02/2010 |
12.14
|
10,610 | 11.93 | 12.25 | 11.93 | 1,080 | 0 | 0.1 | |
09/02/2010 |
11.93
|
11,590 | 12.25 | 12.36 | 11.93 | 100 | 1,690 | -0.1 | |
08/02/2010 |
12.25
|
15,640 | 12.25 | 12.47 | 11.93 | 1,000 | 0 | 0.1 | |
05/02/2010 |
12.25
|
15,620 | 12.69 | 12.69 | 12.14 | 2,460 | 0 | 0.1 | |
04/02/2010 |
12.69
|
14,980 | 12.58 | 12.79 | 12.36 | 0 | 0 | 0 | |
03/02/2010 |
12.58
|
15,360 | 12.36 | 12.58 | 12.36 | 0 | 60 | -0.0 | |
02/02/2010 |
12.36
|
17,130 | 12.36 | 12.47 | 12.25 | 220 | 450 | -0.0 | |
01/02/2010 |
12.36
|
5,450 | 12.36 | 12.58 | 12.25 | 1,990 | 0 | 0.1 | |
29/01/2010 |
12.36
|
19,660 | 12.36 | 12.47 | 11.93 | 1,200 | 0 | 0.1 | |
28/01/2010 |
12.36
|
22,420 | 13.01 | 13.01 | 12.36 | 3,610 | 0 | 0.2 | |
27/01/2010 |
13.01
|
54,760 | 12.58 | 13.12 | 12.79 | 0 | 50 | -0.0 | |
26/01/2010 |
12.58
|
6,270 | 12.04 | 12.58 | 12.58 | 0 | 0 | 0 | |
25/01/2010 |
12.04
|
10,790 | 11.82 | 12.04 | 11.60 | 0 | 1,000 | -0.1 | |
22/01/2010 |
11.82
|
34,460 | 12.04 | 12.25 | 11.82 | 3,400 | 0 | 0.2 | |
21/01/2010 |
12.04
|
42,060 | 12.47 | 12.47 | 11.93 | 1,170 | 0 | 0.1 | |
20/01/2010 |
12.47
|
20,210 | 12.69 | 12.79 | 12.47 | 2,140 | 0 | 0.1 | |
19/01/2010 |
12.69
|
18,880 | 12.58 | 12.79 | 12.25 | 250 | 0 | 0.0 | |
18/01/2010 |
12.58
|
38,360 | 13.23 | 13.23 | 12.58 | 3,720 | 0 | 0.2 | |
15/01/2010 |
13.23
|
29,770 | 13.77 | 13.77 | 13.12 | 1,300 | 0 | 0.1 | |
14/01/2010 |
13.77
|
20,740 | 13.77 | 14.10 | 13.66 | 350 | 0 | 0.0 | |
13/01/2010 |
13.77
|
34,900 | 13.66 | 13.88 | 13.01 | 5,840 | 1,000 | 0.3 | |
12/01/2010 |
13.66
|
36,030 | 14.20 | 14.31 | 13.66 | 1,860 | 500 | 0.1 | |
11/01/2010 |
14.20
|
40,050 | 13.88 | 14.53 | 13.88 | 1,000 | 3,900 | -0.2 | |
08/01/2010 |
13.88
|
46,730 | 13.88 | 14.53 | 13.88 | 100 | 0 | 0.0 | |
07/01/2010 |
13.88
|
60,630 | 14.31 | 14.42 | 13.88 | 140 | 1,000 | -0.1 | |
06/01/2010 |
14.31
|
55,750 | 14.85 | 14.85 | 14.31 | 3,580 | 700 | 0.2 | |
05/01/2010 |
14.85
|
73,400 | 15.29 | 15.94 | 14.85 | 250 | 270 | -0.0 | |
04/01/2010 |
15.29
|
105,810 | 14.64 | 15.29 | 14.42 | 16,420 | 0 | 1.1 | |
31/12/2009 |
14.64
|
111,740 | 14.53 | 14.64 | 14.10 | 71,490 | 14,410 | 0 | |
30/12/2009 |
14.53
|
107,240 | 13.99 | 14.53 | 13.45 | 50,050 | 480 | 0 | |
29/12/2009 |
13.99
|
127,210 | 13.34 | 13.99 | 13.01 | 50,070 | 1,090 | 0 | |
28/12/2009 |
13.34
|
133,680 | 12.79 | 13.34 | 12.79 | 1,510 | 700 | 0 | |
25/12/2009 |
12.79
|
6,570 | 12.25 | 12.79 | 12.79 | 0 | 0 | 0 | |
24/12/2009 |
12.25
|
72,680 | 11.71 | 12.25 | 11.93 | 1,000 | 1,000 | 0 | |
23/12/2009 |
11.71
|
52,520 | 11.17 | 11.71 | 11.71 | 550 | 10,850 | 0 | |
22/12/2009 |
11.17
|
43,360 | 10.69 | 11.17 | 11.17 | 0 | 2,710 | 0 | |
21/12/2009 |
10.69
|
6,010 | 10.19 | 10.69 | 10.69 | 2,640 | 2,410 | 0 | |
18/12/2009 |
10.19
|
105,490 | 10.52 | 10.95 | 10.19 | 700 | 90,000 | 0 | |
17/12/2009 |
10.52
|
47,990 | 11.06 | 11.06 | 10.52 | 90 | 10,600 | 0 | |
16/12/2009 |
11.06
|
20,220 | 11.60 | 11.60 | 11.06 | 1,210 | 0 | 0 | |
15/12/2009 |
11.60
|
27,210 | 11.60 | 11.82 | 11.49 | 900 | 0 | 0 | |
14/12/2009 |
11.60
|
32,980 | 11.17 | 11.71 | 11.06 | 1,200 | 100 | 0 | |
11/12/2009 |
11.17
|
39,940 | 11.71 | 11.71 | 11.17 | 16,250 | 0 | 0 | |
10/12/2009 |
11.71
|
59,970 | 12.25 | 12.58 | 11.71 | 250 | 5,000 | 0 | |
09/12/2009 |
12.25
|
77,870 | 12.79 | 12.79 | 12.25 | 3,510 | 10,530 | 0 | |
08/12/2009 |
12.79
|
48,720 | 13.45 | 13.45 | 12.79 | 200 | 14,720 | 0 | |
07/12/2009 |
13.45
|
39,390 | 13.34 | 13.66 | 13.34 | 200 | 14,730 | 0 | |
04/12/2009 |
13.34
|
41,030 | 13.34 | 13.55 | 13.34 | 900 | 20,930 | 0 | |
03/12/2009 |
13.34
|
40,710 | 13.34 | 13.45 | 12.90 | 300 | 0 | 0 | |
02/12/2009 |
13.34
|
28,230 | 13.99 | 13.99 | 13.34 | 390 | 0 | 0 | |
01/12/2009 |
13.99
|
63,270 | 13.45 | 14.10 | 13.66 | 1,000 | 17,260 | 0 | |
30/11/2009 |
13.45
|
177,100 | 14.10 | 14.10 | 13.45 | 3,840 | 129,130 | 0 | |
27/11/2009 |
14.10
|
98,010 | 13.77 | 14.42 | 13.12 | 8,910 | 140 | 0 | |
26/11/2009 |
13.77
|
53,230 | 14.42 | 14.42 | 13.77 | 7,170 | 1,280 | 0 | |
25/11/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/11/2009 |
14.42
|
75,870 | 15.18 | 15.18 | 14.42 | 4,460 | 7,130 | 0 | |
24/11/2009 |
15.18
|
32,670 | 15.39 | 15.50 | 14.97 | 1,160 | 0 | 0 | |
23/11/2009 |
15.39
|
212,320 | 16.14 | 16.14 | 15.39 | 131,310 | 0 | 0 | |
20/11/2009 |
16.14
|
248,680 | 15.93 | 16.68 | 15.82 | 68,540 | 3,700 | 0 |