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) |
|
19/11/2009 |
15.93
|
51,250 | 15.18 | 15.93 | 15.93 | 150 | 270 | 0 | |
18/11/2009 |
15.18
|
128,110 | 14.54 | 15.18 | 15.07 | 20,360 | 1,760 | 0 | |
17/11/2009 |
14.54
|
102,970 | 13.90 | 14.54 | 13.90 | 37,810 | 0 | 0 | |
16/11/2009 |
13.90
|
15,210 | 13.90 | 14.22 | 13.90 | 2,380 | 190 | 0 | |
13/11/2009 |
13.90
|
21,270 | 13.79 | 14.11 | 13.68 | 150 | 3,590 | 0 | |
12/11/2009 |
13.79
|
62,940 | 13.68 | 14.22 | 13.79 | 500 | 0 | 0 | |
11/11/2009 |
13.68
|
17,660 | 13.26 | 13.68 | 13.26 | 2,220 | 0 | 0 | |
10/11/2009 |
13.26
|
50,530 | 13.68 | 14.11 | 13.26 | 120 | 0 | 0 | |
09/11/2009 |
13.68
|
46,530 | 14.32 | 14.32 | 13.68 | 4,970 | 29,290 | 0 | |
06/11/2009 |
14.32
|
73,670 | 14.32 | 14.97 | 14.32 | 270 | 620 | 0 | |
05/11/2009 |
14.32
|
38,090 | 13.68 | 14.32 | 13.79 | 1,760 | 4,000 | 0 | |
04/11/2009 |
13.68
|
160,480 | 14.32 | 14.32 | 13.68 | 1,840 | 93,310 | 0 | |
03/11/2009 |
14.32
|
56,090 | 15.07 | 15.07 | 14.32 | 4,830 | 29,680 | 0 | |
02/11/2009 |
15.07
|
59,460 | 15.82 | 15.82 | 15.07 | 920 | 22,360 | 0 | |
30/10/2009 |
15.82
|
30,940 | 15.61 | 16.04 | 15.61 | 440 | 1,410 | 0 | |
29/10/2009 |
15.61
|
65,030 | 16.25 | 16.25 | 15.61 | 4,550 | 300 | 0 | |
28/10/2009 |
16.25
|
29,620 | 16.04 | 16.46 | 16.04 | 10,690 | 2,300 | 0 | |
27/10/2009 |
16.04
|
55,650 | 16.25 | 16.25 | 15.61 | 720 | 0 | 0 | |
26/10/2009 |
16.25
|
75,310 | 16.14 | 16.46 | 16.04 | 150 | 550 | 0 | |
23/10/2009 |
16.14
|
117,840 | 16.89 | 17.10 | 16.14 | 10,500 | 6,400 | 0 | |
22/10/2009 |
16.89
|
55,930 | 16.89 | 16.89 | 16.68 | 10 | 0 | 0 | |
21/10/2009 |
16.89
|
113,090 | 16.89 | 17.00 | 16.46 | 46,840 | 1,410 | 0 | |
20/10/2009 |
16.89
|
51,520 | 16.46 | 16.89 | 16.57 | 3,900 | 1,250 | 0 | |
19/10/2009 |
16.46
|
60,910 | 16.89 | 16.89 | 16.46 | 550 | 4,980 | 0 | |
16/10/2009 |
16.89
|
156,570 | 17.75 | 17.96 | 16.89 | 4,600 | 27,350 | 0 | |
15/10/2009 |
17.75
|
289,960 | 17.00 | 17.75 | 17.53 | 45,200 | 21,210 | 0 | |
14/10/2009 |
17.00
|
219,080 | 16.25 | 17.00 | 15.82 | 2,980 | 660 | 0 | |
13/10/2009 |
16.25
|
66,570 | 16.57 | 16.57 | 16.14 | 600 | 3,500 | 0 | |
12/10/2009 |
16.57
|
81,790 | 16.89 | 16.89 | 16.57 | 8,670 | 0 | 0 | |
09/10/2009 |
16.89
|
256,370 | 16.14 | 16.89 | 16.68 | 52,460 | 0 | 0 | |
08/10/2009 |
16.14
|
75,850 | 15.39 | 16.14 | 15.29 | 31,500 | 900 | 0 | |
07/10/2009 |
15.39
|
64,240 | 15.18 | 15.82 | 15.29 | 5,400 | 20 | 0 | |
06/10/2009 |
15.18
|
45,710 | 15.18 | 15.39 | 15.07 | 490 | 2,500 | 0 | |
05/10/2009 |
15.18
|
45,870 | 15.29 | 15.61 | 15.07 | 0 | 8,700 | 0 | |
02/10/2009 |
15.29
|
94,920 | 15.82 | 15.82 | 15.07 | 1,590 | 0 | 0 | |
01/10/2009 |
15.82
|
71,390 | 16.36 | 16.36 | 15.82 | 1,080 | 1,400 | 0 | |
30/09/2009 |
16.36
|
69,180 | 16.78 | 16.78 | 16.25 | 40,110 | 1,000 | 0 | |
29/09/2009 |
16.78
|
87,890 | 16.68 | 16.89 | 16.46 | 140 | 1,720 | 0 | |
28/09/2009 |
16.68
|
122,680 | 16.68 | 17.32 | 16.68 | 12,990 | 1,330 | 0 | |
25/09/2009 |
16.68
|
123,040 | 15.93 | 16.68 | 15.82 | 47,510 | 8,870 | 0 | |
24/09/2009 |
15.93
|
120,470 | 16.57 | 16.57 | 15.93 | 2,620 | 44,030 | 0 | |
23/09/2009 |
16.57
|
131,730 | 16.46 | 17.10 | 16.46 | 0 | 16,500 | 0 | |
22/09/2009 |
16.46
|
144,750 | 16.68 | 16.89 | 16.36 | 500 | 5,990 | 0 | |
21/09/2009 |
16.68
|
100,780 | 17.10 | 17.21 | 16.25 | 2,650 | 0 | 0 | |
18/09/2009 |
17.10
|
122,270 | 17.10 | 17.10 | 16.78 | 42,750 | 0 | 0 | |
17/09/2009 |
17.10
|
213,320 | 16.57 | 17.32 | 16.57 | 20,910 | 880 | 0 | |
16/09/2009 |
16.57
|
169,710 | 15.82 | 16.57 | 15.82 | 1,000 | 3,940 | 0 | |
15/09/2009 |
15.82
|
48,810 | 15.82 | 16.04 | 15.71 | 0 | 2,170 | 0 | |
14/09/2009 |
15.82
|
71,120 | 16.04 | 16.36 | 15.82 | 860 | 2,340 | 0 | |
11/09/2009 |
16.04
|
65,320 | 15.93 | 16.25 | 15.93 | 3,690 | 0 | 0 | |
10/09/2009 |
15.93
|
28,750 | 15.93 | 16.04 | 15.82 | 0 | 0 | 0 | |
09/09/2009 |
15.93
|
33,050 | 16.14 | 16.46 | 15.93 | 450 | 0 | 0 | |
08/09/2009 |
16.14
|
169,920 | 15.39 | 16.14 | 15.39 | 2,350 | 0 | 0 | |
07/09/2009 |
15.39
|
77,010 | 15.82 | 15.82 | 15.07 | 1,360 | 9,940 | 0 | |
04/09/2009 |
15.82
|
69,200 | 16.25 | 16.36 | 15.82 | 2,040 | 3,000 | 0 | |
03/09/2009 |
16.25
|
36,460 | 16.68 | 16.68 | 16.25 | 0 | 740 | 0 | |
02/09/2009 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
01/09/2009 |
16.68
|
56,670 | 16.46 | 16.68 | 16.36 | 3,910 | 0 | 0 | |
31/08/2009 |
16.46
|
95,170 | 16.36 | 16.68 | 16.36 | 5,080 | 0 | 0 | |
28/08/2009 |
16.36
|
55,080 | 16.57 | 16.68 | 16.04 | 1,400 | 2,010 | 0 | |
27/08/2009 |
16.57
|
47,330 | 16.25 | 16.57 | 16.04 | 0 | 470 | 0 | |
26/08/2009 |
16.25
|
99,490 | 15.71 | 16.25 | 15.61 | 10 | 7,970 | 0 | |
25/08/2009 |
15.71
|
67,400 | 16.04 | 16.04 | 15.61 | 0 | 8,010 | 0 | |
24/08/2009 |
16.04
|
60,900 | 15.82 | 16.25 | 15.93 | 2,050 | 50 | 0 | |
21/08/2009 |
15.82
|
127,050 | 16.46 | 16.89 | 15.82 | 680 | 3,660 | 0 | |
20/08/2009 |
16.46
|
65,800 | 16.78 | 16.89 | 16.46 | 0 | 1,200 | 0 | |
19/08/2009 |
16.78
|
87,070 | 16.57 | 17.00 | 16.46 | 1,350 | 1,210 | 0 | |
18/08/2009 |
16.57
|
117,960 | 16.68 | 17.10 | 16.14 | 1,200 | 7,500 | 0 | |
17/08/2009 |
16.68
|
221,440 | 17.21 | 17.21 | 16.68 | 22,250 | 35,400 | 0 | |
14/08/2009 |
17.21
|
488,340 | 16.46 | 17.21 | 16.89 | 39,920 | 32,100 | 0 | |
13/08/2009 |
16.46
|
51,100 | 15.71 | 16.46 | 16.46 | 0 | 29,000 | 0 | |
12/08/2009 |
15.71
|
71,360 | 14.97 | 15.71 | 15.71 | 0 | 25,100 | 0 | |
11/08/2009 |
14.97
|
62,550 | 14.32 | 14.97 | 14.97 | 0 | 30,700 | 0 | |
10/08/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/08/2009 |
14.32
|
49,600 | 13.73 | 14.32 | 14.11 | 5,800 | 4,000 | 0 | |
07/08/2009 |
13.73
|
41,480 | 13.51 | 13.73 | 13.51 | 2,310 | 22,940 | 0 | |
06/08/2009 |
13.51
|
53,520 | 13.51 | 13.94 | 13.51 | 1,860 | 33,880 | 0 | |
05/08/2009 |
13.51
|
27,510 | 13.73 | 13.73 | 13.51 | 2,020 | 23,000 | 0 | |
04/08/2009 |
13.73
|
49,430 | 13.73 | 13.94 | 13.62 | 1,050 | 28,670 | 0 | |
03/08/2009 |
13.73
|
21,310 | 13.62 | 13.83 | 13.62 | 200 | 0 | 0 | |
31/07/2009 |
13.62
|
19,820 | 13.62 | 13.94 | 13.62 | 2,230 | 0 | 0 | |
30/07/2009 |
13.62
|
14,580 | 13.62 | 13.73 | 13.41 | 3,350 | 0 | 0 | |
29/07/2009 |
13.62
|
27,860 | 14.04 | 14.04 | 13.62 | 2,080 | 0 | 0 | |
28/07/2009 |
14.04
|
46,330 | 14.68 | 14.68 | 14.04 | 920 | 0 | 0 | |
27/07/2009 |
14.68
|
45,570 | 14.68 | 14.89 | 14.57 | 5,590 | 3,700 | 0 | |
24/07/2009 |
14.68
|
59,390 | 14.04 | 14.68 | 14.15 | 7,020 | 1,200 | 0 | |
23/07/2009 |
14.04
|
25,720 | 13.41 | 14.04 | 13.20 | 4,000 | 500 | 0 | |
22/07/2009 |
13.41
|
14,750 | 13.51 | 13.62 | 13.41 | 6,740 | 0 | 0 | |
21/07/2009 |
13.51
|
14,140 | 13.20 | 13.51 | 13.30 | 0 | 0 | 0 | |
20/07/2009 |
13.20
|
27,640 | 13.51 | 13.51 | 12.88 | 1,110 | 80 | 0 | |
17/07/2009 |
13.51
|
11,090 | 13.73 | 13.73 | 13.30 | 0 | 0 | 0 | |
16/07/2009 |
13.73
|
18,270 | 13.73 | 14.15 | 13.51 | 1,030 | 0 | 0 | |
15/07/2009 |
13.73
|
13,180 | 13.30 | 13.73 | 13.30 | 0 | 0 | 0 | |
14/07/2009 |
13.30
|
31,960 | 13.73 | 13.83 | 13.30 | 2,000 | 1,380 | 0 | |
13/07/2009 |
13.73
|
20,510 | 14.15 | 14.15 | 13.73 | 340 | 0 | 0 | |
10/07/2009 |
14.15
|
20,100 | 14.15 | 14.15 | 14.04 | 7,470 | 490 | 0 | |
09/07/2009 |
14.15
|
13,590 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
08/07/2009 |
14.25
|
18,750 | 14.36 | 14.36 | 14.04 | 0 | 350 | 0 | |
07/07/2009 |
14.36
|
15,910 | 14.68 | 14.68 | 14.36 | 0 | 1,000 | 0 | |
06/07/2009 |
14.68
|
33,600 | 14.04 | 14.68 | 14.25 | 9,500 | 1,050 | 0 | |
03/07/2009 |
14.04
|
16,560 | 14.04 | 14.04 | 13.73 | 460 | 0 | 0 |