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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2010 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
06/04/2010 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
05/04/2010 |
15.93
|
1,510 | 15.93 | 16.49 | 15.93 | 0 | 0 | 0 | |
02/04/2010 |
15.93
|
600 | 15.78 | 15.93 | 15.93 | 0 | 0 | 0 | |
01/04/2010 |
15.78
|
1,590 | 15.78 | 15.78 | 15.36 | 0 | 0 | 0 | |
31/03/2010 |
15.78
|
130 | 15.78 | 15.78 | 15.78 | 130 | 0 | 0.0 | |
30/03/2010 |
15.78
|
4,660 | 15.64 | 15.93 | 15.78 | 0 | 0 | 0 | |
29/03/2010 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
26/03/2010 |
15.64
|
1,190 | 15.50 | 15.78 | 15.36 | 0 | 0 | 0 | |
25/03/2010 |
15.50
|
900 | 15.78 | 15.93 | 15.50 | 0 | 0 | 0 | |
24/03/2010 |
15.78
|
710 | 16.21 | 16.21 | 15.64 | 0 | 0 | 0 | |
23/03/2010 |
16.21
|
2,720 | 16.92 | 16.92 | 16.21 | 0 | 0 | 0 | |
22/03/2010 |
16.92
|
10 | 16.21 | 16.92 | 16.92 | 0 | 0 | 0 | |
19/03/2010 |
16.21
|
2,030 | 15.50 | 16.21 | 16.21 | 0 | 0 | 0 | |
18/03/2010 |
15.50
|
3,000 | 16.21 | 16.21 | 15.50 | 0 | 0 | 0 | |
17/03/2010 |
16.21
|
1,840 | 16.49 | 16.49 | 15.78 | 0 | 0 | 0 | |
16/03/2010 |
16.49
|
8,680 | 16.78 | 16.78 | 16.35 | 0 | 0 | 0 | |
15/03/2010 |
16.78
|
2,190 | 16.49 | 16.78 | 16.35 | 0 | 0 | 0 | |
12/03/2010 |
16.49
|
800 | 15.93 | 16.49 | 16.21 | 0 | 100 | -0.0 | |
11/03/2010 |
15.93
|
10 | 16.35 | 16.35 | 15.93 | 0 | 0 | 0 | |
10/03/2010 |
16.35
|
210 | 16.21 | 16.35 | 16.21 | 0 | 0 | 0 | |
09/03/2010 |
16.21
|
4,010 | 16.21 | 16.49 | 16.21 | 0 | 0 | 0 | |
08/03/2010 |
16.21
|
1,400 | 16.07 | 16.21 | 15.78 | 0 | 0 | 0 | |
05/03/2010 |
16.07
|
580 | 16.21 | 16.21 | 15.93 | 0 | 0 | 0 | |
04/03/2010 |
16.21
|
8,000 | 15.78 | 16.35 | 15.78 | 0 | 1,000 | -0.1 | |
03/03/2010 |
15.78
|
60 | 16.21 | 16.21 | 15.78 | 0 | 0 | 0 | |
02/03/2010 |
16.21
|
4,980 | 16.35 | 16.49 | 16.21 | 0 | 0 | 0 | |
01/03/2010 |
16.35
|
12,220 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
26/02/2010 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
25/02/2010 |
16.35
|
1,900 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
24/02/2010 |
16.35
|
1,440 | 16.35 | 16.92 | 16.21 | 0 | 0 | 0 | |
23/02/2010 |
16.35
|
20 | 16.49 | 16.49 | 16.35 | 0 | 0 | 0 | |
22/02/2010 |
16.49
|
450 | 16.64 | 16.64 | 16.49 | 0 | 0 | 0 | |
12/02/2010 |
16.64
|
330 | 16.64 | 16.78 | 16.64 | 0 | 0 | 0 | |
11/02/2010 |
16.64
|
1,710 | 16.49 | 16.78 | 16.64 | 0 | 0 | 0 | |
10/02/2010 |
16.49
|
910 | 16.35 | 16.49 | 16.35 | 0 | 0 | 0 | |
09/02/2010 |
16.35
|
1,400 | 16.21 | 16.35 | 16.35 | 0 | 0 | 0 | |
08/02/2010 |
16.21
|
1,300 | 15.78 | 16.21 | 16.21 | 0 | 0 | 0 | |
05/02/2010 |
15.78
|
12,310 | 15.07 | 15.78 | 15.78 | 0 | 10 | -0.0 | |
04/02/2010 |
15.07
|
1,120 | 15.21 | 15.78 | 15.07 | 0 | 0 | 0 | |
03/02/2010 |
15.21
|
810 | 14.50 | 15.21 | 15.07 | 0 | 0 | 0 | |
02/02/2010 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
01/02/2010 |
14.50
|
2,020 | 14.79 | 14.79 | 14.22 | 0 | 0 | 0 | |
29/01/2010 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
28/01/2010 |
14.79
|
140 | 15.21 | 15.21 | 14.79 | 0 | 0 | 0 | |
27/01/2010 |
15.21
|
1,500 | 15.64 | 15.64 | 15.21 | 0 | 0 | 0 | |
26/01/2010 |
15.64
|
1,010 | 14.93 | 15.64 | 14.65 | 0 | 0 | 0 | |
25/01/2010 |
14.93
|
610 | 15.50 | 15.50 | 14.79 | 0 | 0 | 0 | |
22/01/2010 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
21/01/2010 |
15.50
|
230 | 16.21 | 16.21 | 15.50 | 0 | 0 | 0 | |
20/01/2010 |
16.21
|
20 | 16.07 | 16.21 | 16.21 | 0 | 0 | 0 | |
19/01/2010 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
18/01/2010 |
16.07
|
3,580 | 15.78 | 16.07 | 15.78 | 0 | 0 | 0 | |
15/01/2010 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
14/01/2010 |
15.78
|
1,500 | 15.07 | 15.78 | 15.78 | 0 | 0 | 0 | |
13/01/2010 |
15.07
|
1,160 | 15.07 | 15.07 | 14.36 | 0 | 0 | 0 | |
12/01/2010 |
15.07
|
550 | 15.50 | 15.50 | 15.07 | 0 | 0 | 0 | |
11/01/2010 |
15.50
|
950 | 16.07 | 16.07 | 15.50 | 0 | 0 | 0 | |
08/01/2010 |
16.07
|
2,790 | 16.64 | 16.64 | 16.07 | 0 | 0 | 0 | |
07/01/2010: Cổ tức tiền mặt tỉ lệ: 11% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
07/01/2010 |
16.64
|
7,000 | 15.89 | 16.64 | 16.64 | 0 | 0 | 0 | |
06/01/2010 |
15.89
|
26,260 | 15.89 | 15.89 | 15.38 | 0 | 0 | 0 | |
05/01/2010 |
15.89
|
5,340 | 16.02 | 16.02 | 15.38 | 50 | 0 | 0.0 | |
04/01/2010 |
16.02
|
2,620 | 15.50 | 16.27 | 15.50 | 0 | 0 | 0 | |
31/12/2009 |
15.50
|
14,170 | 14.86 | 15.50 | 14.86 | 10 | 0 | 0 | |
30/12/2009 |
14.86
|
2,210 | 14.48 | 14.86 | 14.61 | 0 | 0 | 0 | |
29/12/2009 |
14.48
|
10,380 | 13.84 | 14.48 | 13.84 | 0 | 0 | 0 | |
28/12/2009 |
13.84
|
2,580 | 14.35 | 14.35 | 13.84 | 50 | 0 | 0 | |
25/12/2009 |
14.35
|
1,370 | 13.84 | 14.35 | 13.20 | 0 | 0 | 0 | |
24/12/2009 |
13.84
|
30 | 13.58 | 13.84 | 13.84 | 0 | 0 | 0 | |
23/12/2009 |
13.58
|
1,340 | 13.58 | 13.58 | 13.20 | 0 | 0 | 0 | |
22/12/2009 |
13.58
|
3,080 | 13.45 | 13.58 | 13.58 | 0 | 0 | 0 | |
21/12/2009 |
13.45
|
510 | 13.97 | 13.97 | 13.45 | 0 | 10 | 0 | |
18/12/2009 |
13.97
|
1,000 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
17/12/2009 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
16/12/2009 |
13.97
|
2,210 | 13.71 | 13.97 | 13.58 | 0 | 0 | 0 | |
15/12/2009 |
13.71
|
3,740 | 13.07 | 13.71 | 13.71 | 0 | 0 | 0 | |
14/12/2009 |
13.07
|
280 | 13.58 | 13.97 | 13.07 | 0 | 0 | 0 | |
11/12/2009 |
13.58
|
9,300 | 13.84 | 13.84 | 13.58 | 0 | 0 | 0 | |
10/12/2009 |
13.84
|
60 | 13.58 | 13.84 | 13.84 | 0 | 0 | 0 | |
09/12/2009 |
13.58
|
500 | 14.10 | 14.10 | 13.58 | 0 | 0 | 0 | |
08/12/2009 |
14.10
|
990 | 13.97 | 14.48 | 13.84 | 0 | 0 | 0 | |
07/12/2009 |
13.97
|
130 | 14.35 | 14.35 | 13.97 | 0 | 0 | 0 | |
04/12/2009 |
14.35
|
1,070 | 13.71 | 14.35 | 13.71 | 0 | 0 | 0 | |
03/12/2009 |
13.71
|
3,060 | 13.71 | 13.71 | 13.58 | 0 | 0 | 0 | |
02/12/2009 |
13.71
|
2,120 | 14.10 | 14.10 | 13.71 | 0 | 0 | 0 | |
01/12/2009 |
14.10
|
2,050 | 13.45 | 14.10 | 13.58 | 0 | 0 | 0 | |
30/11/2009 |
13.45
|
610 | 13.58 | 13.58 | 13.07 | 0 | 0 | 0 | |
27/11/2009 |
13.58
|
9,990 | 13.07 | 13.58 | 12.61 | 0 | 0 | 0 | |
26/11/2009 |
13.07
|
6,220 | 13.71 | 13.71 | 13.07 | 0 | 0 | 0 | |
25/11/2009 |
13.71
|
5,690 | 14.35 | 14.35 | 13.71 | 200 | 0 | 0 | |
24/11/2009 |
14.35
|
2,170 | 14.22 | 14.35 | 14.10 | 0 | 1,820 | 0 | |
23/11/2009 |
14.22
|
5,050 | 14.61 | 14.61 | 14.22 | 0 | 0 | 0 | |
20/11/2009 |
14.61
|
1,190 | 14.48 | 14.99 | 14.61 | 0 | 0 | 0 | |
19/11/2009 |
14.48
|
380 | 14.86 | 14.86 | 14.48 | 0 | 0 | 0 | |
18/11/2009 |
14.86
|
530 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 | |
17/11/2009 |
14.86
|
230 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 | |
16/11/2009 |
14.86
|
590 | 14.86 | 15.50 | 14.35 | 0 | 0 | 0 | |
13/11/2009 |
14.86
|
570 | 15.12 | 15.12 | 14.86 | 0 | 0 | 0 | |
12/11/2009 |
15.12
|
3,090 | 14.61 | 15.25 | 14.99 | 0 | 0 | 0 | |
11/11/2009 |
14.61
|
3,920 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |