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 | 0% | 13,900 | 0 | 0 |
0.40
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 82,000 | 0 | 0 |
0.40
0.60
0.50
|
3 tháng
(2024-07-04) |
-0.10 | -16.67% | 138,700 | 0 | 0 |
0.40
0.60
0.50
|
6 tháng
(2024-03-25) |
0 | 0% | 429,105 | 1,500 | 0.0 |
0.40
0.60
0.50
|
12 tháng
(2023-09-25) |
0 | 0% | 1,024,138 | 5,000 | 0.0 |
0.40
0.60
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 2,275,374 | 5,000 | 0.0 |
0.40
0.90
0.50
|
36 tháng
(2021-10-05) |
-0.40 | -44.44% | 7,660,592 | 5,000 | 0.0 |
0.40
2.90
0.50
|
60 tháng
(2019-10-16) |
0.20 | 66.67% | 10,284,655 | 5,000 | 0.0 |
0.10
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/12/2010 |
13.30
|
68,700 | 14 | 14 | 13.30 | 0 | 0 | 0 | |
07/12/2010 |
13.90
|
80,000 | 14.10 | 14.70 | 13.80 | 0 | 0 | 0 | |
06/12/2010 |
14.30
|
110,800 | 15.10 | 15.10 | 14.20 | 0 | 0 | 0 | |
03/12/2010 |
14.20
|
145,200 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 | |
02/12/2010 |
13.50
|
59,700 | 12.60 | 13.80 | 12.60 | 0 | 0 | 0 | |
01/12/2010 |
12.80
|
75,900 | 13.50 | 13.80 | 12.60 | 0 | 0 | 0 | |
30/11/2010 |
13.50
|
44,800 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
29/11/2010 |
13
|
82,200 | 12.20 | 13 | 12.20 | 0 | 0 | 0 | |
26/11/2010 |
11.90
|
43,000 | 12.50 | 12.60 | 11.90 | 0 | 0 | 0 | |
25/11/2010 |
12
|
76,800 | 11.90 | 12 | 11.90 | 0 | 0 | 0 | |
24/11/2010 |
11.50
|
34,000 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 | |
23/11/2010 |
11.40
|
8,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
22/11/2010 |
11.10
|
129,500 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 | |
19/11/2010 |
11.70
|
11,700 | 12 | 12 | 11.70 | 0 | 0 | 0 | |
18/11/2010 |
12.40
|
20,500 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 | |
17/11/2010 |
11.70
|
9,500 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 | |
16/11/2010 |
11.50
|
47,300 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 | |
15/11/2010 |
11.80
|
37,800 | 12.90 | 12.90 | 11.50 | 0 | 0 | 0 | |
12/11/2010 |
12
|
73,400 | 13 | 13 | 11.80 | 0 | 0 | 0 | |
11/11/2010 |
12.30
|
23,900 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 | |
10/11/2010 |
13.20
|
39,400 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
09/11/2010: Cổ tức tiền mặt tỉ lệ: 14% Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 1/1 Giá: 11.5 (Volume + 100%, Ratio=1) | |||||||||
09/11/2010 |
13.60
|
79,400 | 14.60 | 14.60 | 13.40 | 0 | 0 | 0 | |
08/11/2010 |
13.65
|
135,600 | 13.65 | 14.26 | 13.50 | 0 | 0 | 0 | |
05/11/2010 |
13.73
|
117,400 | 13.65 | 13.73 | 13.57 | 0 | 0 | 0 | |
04/11/2010 |
12.97
|
112,600 | 12.66 | 12.97 | 12.66 | 0 | 0 | 0 | |
03/11/2010 |
12.13
|
146,100 | 12.06 | 12.13 | 11.83 | 0 | 0 | 0 | |
02/11/2010 |
11.45
|
24,600 | 12.06 | 12.06 | 11.22 | 0 | 0 | 0 | |
01/11/2010 |
11.91
|
18,300 | 12.74 | 12.82 | 11.60 | 0 | 0 | 0 | |
29/10/2010 |
12.13
|
54,600 | 12.06 | 12.29 | 11.83 | 0 | 0 | 0 | |
28/10/2010 |
11.75
|
16,400 | 12.36 | 12.36 | 11.75 | 0 | 0 | 0 | |
27/10/2010 |
12.13
|
38,200 | 12.74 | 12.74 | 11.98 | 0 | 0 | 0 | |
26/10/2010 |
12.06
|
39,800 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
25/10/2010 |
11.53
|
54,300 | 11.53 | 11.75 | 11.22 | 0 | 0 | 0 | |
22/10/2010 |
12.06
|
25,600 | 12.51 | 12.51 | 11.91 | 0 | 0 | 0 | |
21/10/2010 |
12.66
|
13,800 | 13.73 | 13.73 | 12.44 | 0 | 0 | 0 | |
20/10/2010 |
13.04
|
32,200 | 13.20 | 13.20 | 13.04 | 0 | 0 | 0 | |
19/10/2010 |
13.88
|
16,700 | 14.79 | 14.79 | 13.65 | 0 | 0 | 0 | |
18/10/2010 |
14.18
|
8,400 | 14.71 | 14.79 | 14.18 | 0 | 0 | 0 | |
15/10/2010 |
14.71
|
7,800 | 14.79 | 14.86 | 14.71 | 0 | 0 | 0 | |
14/10/2010 |
14.94
|
13,300 | 15.17 | 15.32 | 14.94 | 0 | 0 | 0 | |
13/10/2010 |
14.94
|
10,500 | 15.02 | 15.17 | 14.79 | 0 | 0 | 0 | |
12/10/2010 |
15.17
|
33,300 | 16.30 | 16.53 | 15.02 | 0 | 0 | 0 | |
11/10/2010 |
15.02
|
31,200 | 16.46 | 16.46 | 14.71 | 0 | 0 | 0 | |
08/10/2010 |
15.39
|
12,400 | 14.94 | 15.93 | 14.94 | 0 | 0 | 0 | |
07/10/2010 |
15.39
|
32,000 | 16.46 | 16.46 | 15.39 | 0 | 0 | 0 | |
06/10/2010 |
15.70
|
50,900 | 15.55 | 15.70 | 14.79 | 0 | 0 | 0 | |
05/10/2010 |
15.02
|
33,000 | 14.41 | 15.02 | 13.80 | 0 | 0 | 0 | |
04/10/2010 |
14.64
|
42,200 | 16.23 | 16.23 | 14.64 | 0 | 0 | 0 | |
01/10/2010 |
15.55
|
16,300 | 16.08 | 16.08 | 15.39 | 0 | 0 | 0 | |
30/09/2010 |
16.08
|
19,800 | 15.55 | 16.23 | 15.55 | 0 | 0 | 0 | |
29/09/2010 |
16.30
|
54,500 | 17.29 | 17.29 | 16.15 | 0 | 0 | 0 | |
28/09/2010 |
16.91
|
25,700 | 17.29 | 17.52 | 16.68 | 0 | 0 | 0 | |
27/09/2010 |
16.84
|
38,000 | 17.29 | 17.37 | 16.76 | 0 | 0 | 0 | |
24/09/2010 |
16.76
|
50,700 | 17.44 | 17.44 | 16.61 | 0 | 0 | 0 | |
23/09/2010 |
16.91
|
23,300 | 17.59 | 17.59 | 16.46 | 0 | 0 | 0 | |
22/09/2010 |
17.59
|
50,900 | 17.44 | 18.12 | 17.29 | 0 | 0 | 0 | |
21/09/2010 |
17.14
|
58,300 | 17.90 | 17.90 | 16.84 | 0 | 0 | 0 | |
20/09/2010 |
17.14
|
147,500 | 17.67 | 17.75 | 17.14 | 0 | 0 | 0 | |
17/09/2010 |
16.68
|
34,400 | 16.53 | 16.68 | 16.08 | 0 | 0 | 0 | |
16/09/2010 |
15.77
|
14,300 | 15.93 | 16.00 | 15.39 | 0 | 0 | 0 | |
15/09/2010 |
15.93
|
11,900 | 16.68 | 16.68 | 15.77 | 0 | 0 | 0 | |
14/09/2010 |
16.61
|
21,400 | 16.76 | 16.76 | 15.93 | 0 | 0 | 0 | |
13/09/2010 |
15.70
|
63,400 | 15.93 | 17.59 | 15.70 | 0 | 0 | 0 | |
10/09/2010 |
16.68
|
112,400 | 17.52 | 17.82 | 16.30 | 0 | 0 | 0 | |
09/09/2010 |
17.75
|
45,100 | 17.44 | 17.90 | 17.06 | 0 | 0 | 0 | |
08/09/2010 |
17.21
|
80,500 | 17.29 | 17.44 | 16.99 | 0 | 0 | 0 | |
07/09/2010 |
17.82
|
44,300 | 18.43 | 18.58 | 17.82 | 0 | 0 | 0 | |
06/09/2010 |
18.43
|
51,300 | 18.28 | 18.43 | 17.75 | 0 | 0 | 0 | |
01/09/2010 |
17.44
|
94,200 | 17.06 | 17.44 | 16.38 | 0 | 0 | 0 | |
31/08/2010 |
16.46
|
74,600 | 15.55 | 16.46 | 15.55 | 0 | 0 | 0 | |
30/08/2010 |
15.39
|
23,000 | 14.79 | 15.39 | 14.79 | 0 | 0 | 0 | |
27/08/2010 |
14.11
|
15,000 | 14.03 | 14.64 | 13.88 | 0 | 0 | 0 | |
26/08/2010 |
14.71
|
25,200 | 14.64 | 15.02 | 13.80 | 0 | 0 | 0 | |
25/08/2010 |
14.64
|
32,700 | 14.79 | 14.79 | 14.64 | 0 | 0 | 0 | |
24/08/2010 |
15.70
|
45,800 | 16.30 | 16.30 | 15.70 | 0 | 0 | 0 | |
23/08/2010 |
16.84
|
19,000 | 17.06 | 17.37 | 16.46 | 0 | 0 | 0 | |
20/08/2010 |
17.29
|
25,600 | 16.76 | 17.44 | 16.38 | 0 | 0 | 0 | |
19/08/2010 |
16.68
|
18,300 | 17.44 | 17.44 | 16.68 | 0 | 0 | 0 | |
18/08/2010 |
17.67
|
19,000 | 17.97 | 17.97 | 16.99 | 0 | 0 | 0 | |
17/08/2010 |
17.90
|
48,300 | 18.81 | 18.81 | 16.68 | 0 | 0 | 0 | |
16/08/2010 |
17.67
|
27,400 | 17.06 | 17.67 | 17.06 | 0 | 0 | 0 | |
13/08/2010 |
17.37
|
78,800 | 16.08 | 17.44 | 16.00 | 0 | 0 | 0 | |
12/08/2010 |
17.06
|
47,400 | 18.28 | 18.28 | 17.06 | 0 | 0 | 0 | |
11/08/2010 |
18.58
|
37,500 | 18.20 | 18.81 | 17.44 | 0 | 0 | 0 | |
10/08/2010 |
17.67
|
91,200 | 18.81 | 18.96 | 17.52 | 0 | 0 | 0 | |
09/08/2010 |
18.96
|
63,400 | 19.34 | 19.34 | 18.58 | 0 | 0 | 0 | |
06/08/2010 |
20.25
|
24,500 | 19.79 | 20.32 | 19.72 | 0 | 0 | 0 | |
05/08/2010 |
20.10
|
59,900 | 20.40 | 20.48 | 19.72 | 0 | 0 | 0 | |
04/08/2010 |
20.10
|
76,700 | 20.78 | 20.78 | 19.79 | 0 | 0 | 0 | |
03/08/2010 |
20.78
|
17,500 | 21.61 | 21.61 | 20.48 | 0 | 0 | 0 | |
02/08/2010 |
21.23
|
39,800 | 21.99 | 21.99 | 21.08 | 0 | 0 | 0 | |
30/07/2010 |
21.84
|
177,600 | 20.63 | 21.84 | 20.63 | 0 | 0 | 0 | |
29/07/2010 |
20.85
|
70,100 | 20.10 | 20.85 | 20.10 | 0 | 0 | 0 | |
28/07/2010 |
19.79
|
90,700 | 21.23 | 21.23 | 19.79 | 0 | 0 | 0 | |
27/07/2010 |
21.23
|
40,100 | 22.60 | 22.60 | 20.63 | 0 | 0 | 0 | |
26/07/2010 |
21.76
|
107,400 | 22.45 | 22.60 | 21.76 | 0 | 0 | 0 | |
23/07/2010 |
22.22
|
63,100 | 23.89 | 23.89 | 21.99 | 0 | 0 | 0 | |
22/07/2010 |
23.43
|
64,900 | 23.51 | 23.74 | 22.52 | 0 | 0 | 0 | |
21/07/2010 |
22.83
|
120,900 | 24.27 | 24.27 | 22.83 | 0 | 0 | 0 | |
20/07/2010 |
24.19
|
429,400 | 24.12 | 24.42 | 23.89 | 0 | 0 | 0 |