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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
26.71
|
748,680 | 25.91 | 26.97 | 25.91 | 0 | 100 | -0.0 | |
14/04/2010 |
25.91
|
434,890 | 26.44 | 26.44 | 25.54 | 0 | 0 | 0 | |
13/04/2010 |
26.44
|
667,650 | 26.39 | 26.97 | 25.81 | 0 | 0 | 0 | |
12/04/2010 |
26.39
|
437,770 | 25.17 | 26.39 | 25.38 | 0 | 0 | 0 | |
09/04/2010 |
25.17
|
595,770 | 24.01 | 25.17 | 24.17 | 0 | 1,000 | -0.0 | |
08/04/2010 |
24.01
|
552,550 | 24.01 | 24.43 | 23.90 | 0 | 0 | 0 | |
07/04/2010 |
24.01
|
400,090 | 24.06 | 24.59 | 23.27 | 0 | 0 | 0 | |
06/04/2010 |
24.06
|
516,080 | 23.27 | 24.33 | 22.21 | 0 | 0 | 0 | |
05/04/2010 |
23.27
|
434,650 | 22.21 | 23.32 | 22.21 | 0 | 0 | 0 | |
02/04/2010 |
22.21
|
450,500 | 21.26 | 22.32 | 21.15 | 0 | 1,770 | -0.1 | |
01/04/2010 |
21.26
|
356,090 | 20.36 | 21.31 | 19.51 | 0 | 0 | 0 | |
31/03/2010 |
20.36
|
433,260 | 21.42 | 21.42 | 20.36 | 0 | 4,000 | -0.2 | |
30/03/2010 |
21.42
|
218,170 | 22.53 | 22.53 | 21.42 | 0 | 0 | 0 | |
29/03/2010 |
22.53
|
367,370 | 21.47 | 22.53 | 21.21 | 1,100 | 1,000 | 0.0 | |
26/03/2010 |
21.47
|
335,340 | 22.42 | 22.53 | 21.31 | 270 | 2,000 | -0.1 | |
25/03/2010 |
22.42
|
1,056,140 | 21.36 | 22.42 | 21.36 | 1,500 | 0 | 0.1 | |
24/03/2010 |
21.36
|
123,970 | 20.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
23/03/2010 |
20.36
|
212,970 | 20.09 | 20.36 | 19.83 | 4,000 | 0 | 0.2 | |
22/03/2010 |
20.09
|
144,810 | 20.09 | 20.36 | 19.83 | 2,000 | 7,000 | -0.2 | |
19/03/2010 |
20.09
|
559,970 | 19.14 | 20.09 | 19.14 | 0 | 0 | 0 | |
18/03/2010 |
19.14
|
135,700 | 18.24 | 19.14 | 18.24 | 0 | 20 | -0.0 | |
17/03/2010 |
18.24
|
179,900 | 19.09 | 19.46 | 18.24 | 1,000 | 0 | 0.0 | |
16/03/2010 |
19.09
|
234,120 | 19.67 | 20.20 | 18.88 | 0 | 0 | 0 | |
15/03/2010 |
19.67
|
273,350 | 18.93 | 19.83 | 18.88 | 0 | 0 | 0 | |
12/03/2010 |
18.93
|
35,790 | 18.88 | 19.41 | 18.51 | 0 | 0 | 0 | |
11/03/2010 |
18.88
|
223,520 | 17.98 | 18.88 | 17.98 | 0 | 3,920 | -0.1 | |
10/03/2010 |
17.98
|
90,420 | 18.14 | 18.30 | 17.72 | 0 | 1,550 | -0.1 | |
09/03/2010 |
18.14
|
137,920 | 17.98 | 18.14 | 17.77 | 0 | 1,000 | -0.0 | |
08/03/2010 |
17.98
|
99,880 | 17.72 | 18.56 | 17.56 | 0 | 8,800 | -0.3 | |
05/03/2010 |
17.72
|
66,440 | 17.19 | 17.72 | 17.19 | 0 | 0 | 0 | |
04/03/2010 |
17.19
|
91,480 | 16.97 | 17.82 | 17.19 | 0 | 0 | 0 | |
03/03/2010: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 3/1 Giá: 20 (Volume + 33.33%, Ratio=0.33) | |||||||||
03/03/2010 |
16.97
|
248,230 | 16.17 | 16.97 | 16.76 | 7,000 | 5,020 | 0.1 | |
02/03/2010 |
16.17
|
185,420 | 16.17 | 16.35 | 15.43 | 2,000 | 0 | 0.1 | |
01/03/2010 |
16.17
|
86,940 | 16.72 | 16.95 | 16.17 | 7,800 | 0 | 0.3 | |
26/02/2010 |
16.72
|
186,550 | 15.94 | 16.72 | 15.94 | 20 | 1,500 | -0.1 | |
25/02/2010 |
15.94
|
266,700 | 15.20 | 15.94 | 15.62 | 0 | 0 | 0 | |
24/02/2010 |
15.20
|
34,980 | 14.60 | 15.20 | 14.37 | 5,000 | 0 | 0.2 | |
23/02/2010 |
14.60
|
76,190 | 15.25 | 15.25 | 14.51 | 0 | 0 | 0 | |
22/02/2010 |
15.25
|
103,210 | 15.20 | 15.66 | 14.74 | 1,500 | 0 | 0.1 | |
12/02/2010 |
15.20
|
67,730 | 14.51 | 15.20 | 14.69 | 0 | 0 | 0 | |
11/02/2010 |
14.51
|
17,360 | 14.46 | 14.65 | 14.28 | 0 | 0 | 0 | |
10/02/2010 |
14.46
|
22,230 | 14.23 | 14.65 | 14.23 | 0 | 0 | 0 | |
09/02/2010 |
14.23
|
110,970 | 14.92 | 14.92 | 14.19 | 1,000 | 0 | 0.0 | |
08/02/2010 |
14.92
|
21,240 | 15.20 | 15.20 | 14.74 | 0 | 0 | 0 | |
05/02/2010 |
15.20
|
43,270 | 15.57 | 15.57 | 15.02 | 0 | 0 | 0 | |
04/02/2010 |
15.57
|
50,250 | 15.48 | 16.03 | 15.48 | 0 | 0 | 0 | |
03/02/2010 |
15.48
|
34,770 | 15.57 | 15.71 | 15.43 | 300 | 0 | 0.0 | |
02/02/2010 |
15.57
|
58,620 | 15.48 | 16.12 | 15.52 | 0 | 0 | 0 | |
01/02/2010 |
15.48
|
217,220 | 14.74 | 15.48 | 15.20 | 0 | 0 | 0 | |
29/01/2010 |
14.74
|
29,500 | 14.79 | 15.02 | 14.46 | 0 | 0 | 0 | |
28/01/2010 |
14.79
|
46,730 | 15.39 | 15.39 | 14.79 | 0 | 0 | 0 | |
27/01/2010 |
15.39
|
109,690 | 16.17 | 16.54 | 15.39 | 0 | 0 | 0 | |
26/01/2010 |
16.17
|
187,140 | 15.43 | 16.17 | 15.98 | 0 | 0 | 0 | |
25/01/2010 |
15.43
|
68,710 | 14.97 | 15.66 | 14.79 | 0 | 0 | 0 | |
22/01/2010 |
14.97
|
163,540 | 15.75 | 15.75 | 14.97 | 0 | 0 | 0 | |
21/01/2010 |
15.75
|
297,290 | 16.58 | 16.58 | 15.75 | 0 | 0 | 0 | |
20/01/2010 |
16.58
|
176,160 | 17.14 | 17.69 | 16.58 | 0 | 130 | -0.0 | |
19/01/2010 |
17.14
|
55,120 | 17.14 | 17.41 | 16.72 | 0 | 120 | -0.0 | |
18/01/2010 |
17.14
|
105,950 | 18.01 | 18.01 | 17.14 | 0 | 0 | 0 | |
15/01/2010 |
18.01
|
142,540 | 18.66 | 18.89 | 17.78 | 0 | 0 | 0 | |
14/01/2010 |
18.66
|
177,580 | 18.43 | 19.12 | 18.06 | 0 | 0 | 0 | |
13/01/2010 |
18.43
|
196,960 | 18.33 | 18.43 | 17.46 | 0 | 0 | 0 | |
12/01/2010 |
18.33
|
135,500 | 19.25 | 19.62 | 18.33 | 0 | 0 | 0 | |
11/01/2010 |
19.25
|
252,640 | 20.27 | 20.31 | 19.25 | 0 | 0 | 0 | |
08/01/2010 |
20.27
|
200,600 | 21.33 | 22.34 | 20.27 | 0 | 0 | 0 | |
07/01/2010 |
21.33
|
182,550 | 20.31 | 21.33 | 20.73 | 0 | 0 | 0 | |
06/01/2010 |
20.31
|
240,060 | 19.35 | 20.31 | 18.75 | 0 | 0 | 0 | |
05/01/2010 |
19.35
|
190,750 | 19.07 | 19.99 | 18.24 | 0 | 0 | 0 | |
04/01/2010 |
19.07
|
98,840 | 18.20 | 19.07 | 18.89 | 0 | 0 | 0 | |
31/12/2009 |
18.20
|
258,200 | 18.89 | 19.81 | 18.20 | 0 | 0 | 0 | |
30/12/2009 |
18.89
|
322,620 | 19.35 | 20.22 | 18.43 | 0 | 10,000 | 0 | |
29/12/2009 |
19.35
|
240,390 | 18.43 | 19.35 | 17.97 | 0 | 0 | 0 | |
28/12/2009 |
18.43
|
123,640 | 17.55 | 18.43 | 17.55 | 0 | 0 | 0 | |
25/12/2009 |
17.55
|
13,790 | 16.72 | 17.55 | 17.55 | 0 | 0 | 0 | |
24/12/2009 |
16.72
|
167,750 | 15.94 | 16.72 | 16.58 | 100 | 0 | 0 | |
23/12/2009 |
15.94
|
251,230 | 15.20 | 15.94 | 14.74 | 0 | 0 | 0 | |
22/12/2009 |
15.20
|
164,600 | 14.79 | 15.39 | 14.51 | 0 | 0 | 0 | |
21/12/2009 |
14.79
|
68,500 | 14.10 | 14.79 | 13.87 | 0 | 0 | 0 | |
18/12/2009 |
14.10
|
115,200 | 13.45 | 14.10 | 13.40 | 0 | 0 | 0 | |
17/12/2009 |
13.45
|
114,070 | 14.14 | 14.14 | 13.45 | 10,000 | 0 | 0 | |
16/12/2009 |
14.14
|
35,620 | 14.88 | 14.88 | 14.14 | 0 | 600 | 0 | |
15/12/2009 |
14.88
|
155,330 | 15.66 | 15.66 | 14.88 | 0 | 2,800 | 0 | |
14/12/2009 |
15.66
|
146,510 | 15.25 | 15.98 | 14.60 | 0 | 0 | 0 | |
11/12/2009 |
15.25
|
175,830 | 16.03 | 16.03 | 15.25 | 0 | 0 | 0 | |
10/12/2009 |
16.03
|
79,350 | 16.86 | 17.04 | 16.03 | 0 | 0 | 0 | |
09/12/2009 |
16.86
|
85,110 | 17.73 | 17.73 | 16.86 | 0 | 0 | 0 | |
08/12/2009 |
17.73
|
67,660 | 17.73 | 18.10 | 17.14 | 0 | 0 | 0 | |
07/12/2009 |
17.73
|
106,160 | 17.60 | 17.87 | 17.04 | 0 | 0 | 0 | |
04/12/2009 |
17.60
|
100,630 | 17.04 | 17.64 | 16.58 | 0 | 0 | 0 | |
03/12/2009 |
17.04
|
170,860 | 17.92 | 18.10 | 17.04 | 0 | 50 | 0 | |
02/12/2009 |
17.92
|
104,570 | 18.84 | 18.84 | 17.92 | 0 | 0 | 0 | |
01/12/2009 |
18.84
|
135,020 | 17.97 | 18.84 | 17.97 | 0 | 0 | 0 | |
30/11/2009 |
17.97
|
78,610 | 17.73 | 18.43 | 17.50 | 0 | 0 | 0 | |
27/11/2009 |
17.73
|
190,190 | 17.50 | 18.38 | 16.63 | 0 | 0 | 0 | |
26/11/2009 |
17.50
|
117,250 | 18.38 | 18.38 | 17.50 | 0 | 0 | 0 | |
25/11/2009 |
18.38
|
270,990 | 19.35 | 19.35 | 18.38 | 0 | 0 | 0 | |
24/11/2009 |
19.35
|
246,940 | 20.31 | 20.50 | 19.30 | 10 | 0 | 0 | |
23/11/2009 |
20.31
|
123,640 | 21.37 | 21.37 | 20.31 | 0 | 0 | 0 | |
20/11/2009 |
21.37
|
159,410 | 22.48 | 22.48 | 21.37 | 0 | 0 | 0 | |
19/11/2009 |
22.48
|
139,280 | 22.11 | 22.62 | 22.11 | 40 | 0 | 0 |