Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-0.45 | -4.25% | 355,500 | 0 | 0 |
10
11.40
10.30
|
2 tháng
(2025-05-12) |
0.61 | 6.47% | 678,100 | -4,200 | 0 |
9.49
11.46
10.30
|
3 tháng
(2025-04-14) |
0.01 | 0.07% | 773,600 | -4,200 | 0 |
9.11
11.46
10.30
|
6 tháng
(2025-01-13) |
-0.07 | -0.68% | 1,376,657 | -4,502 | -0.0 |
9.03
11.46
10.30
|
12 tháng
(2024-07-16) |
-6.63 | -39.64% | 2,874,075 | -5,539 | -0.0 |
9.03
16.73
10.30
|
24 tháng
(2023-07-24) |
0.32 | 3.31% | 8,699,094 | -23,439 | -0.4 |
9.03
18.23
10.30
|
36 tháng
(2022-07-27) |
2.30 | 29.54% | 9,523,431 | -22,239 | -0.4 |
6.48
18.23
10.30
|
60 tháng
(2020-08-06) |
7.76 | 331.79% | 15,136,404 | -16,139 | -0.3 |
1.86
18.23
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2010 |
13.13
|
32,820 | 12.53 | 13.13 | 12.86 | 0 | 0 | 0 | |
27/08/2010 |
12.53
|
102,360 | 12.59 | 12.59 | 11.98 | 0 | 0 | 0 | |
26/08/2010: Quyền mua cổ phiếu: 10/3 Giá: 24 (Volume + 30%, Ratio=0.30) | |||||||||
26/08/2010 |
12.59
|
200,190 | 13.18 | 13.18 | 12.53 | 30,580 | 0 | 0.7 | |
25/08/2010 |
13.18
|
36,510 | 13.83 | 13.83 | 13.18 | 1,160 | 0 | 0.0 | |
24/08/2010 |
13.83
|
21,770 | 14.54 | 14.54 | 13.83 | 0 | 0 | 0 | |
23/08/2010 |
14.54
|
94,760 | 15.31 | 15.31 | 14.54 | 0 | 0 | 0 | |
20/08/2010 |
15.31
|
127,830 | 15.96 | 16.02 | 15.20 | 10,000 | 0 | 0.3 | |
19/08/2010 |
15.96
|
177,740 | 15.25 | 15.96 | 14.87 | 0 | 10,000 | -0.3 | |
18/08/2010 |
15.25
|
184,070 | 16.02 | 16.02 | 15.25 | 3,000 | 0 | 0.1 | |
17/08/2010 |
16.02
|
81,290 | 16.62 | 16.62 | 15.80 | 0 | 0 | 0 | |
16/08/2010 |
16.62
|
120,480 | 15.85 | 16.62 | 15.80 | 0 | 0 | 0 | |
13/08/2010 |
15.85
|
140,140 | 15.85 | 15.85 | 15.09 | 10,000 | 0 | 0.3 | |
12/08/2010 |
15.85
|
74,330 | 16.67 | 16.67 | 15.85 | 0 | 0 | 0 | |
11/08/2010 |
16.67
|
160,340 | 16.18 | 16.95 | 16.13 | 0 | 0 | 0 | |
10/08/2010 |
16.18
|
113,350 | 16.89 | 16.95 | 16.07 | 0 | 0 | 0 | |
09/08/2010 |
16.89
|
133,180 | 17.77 | 17.77 | 16.89 | 0 | 1,000 | -0.0 | |
06/08/2010 |
17.77
|
85,090 | 17.49 | 18.31 | 17.60 | 0 | 0 | 0 | |
05/08/2010 |
17.49
|
113,560 | 17.28 | 17.49 | 17.11 | 0 | 0 | 0 | |
04/08/2010 |
17.28
|
71,300 | 17.77 | 17.77 | 17.00 | 0 | 0 | 0 | |
03/08/2010 |
17.77
|
118,940 | 18.15 | 18.31 | 17.28 | 0 | 0 | 0 | |
02/08/2010 |
18.15
|
71,540 | 19.02 | 19.13 | 18.10 | 0 | 0 | 0 | |
30/07/2010 |
19.02
|
236,030 | 18.15 | 19.02 | 18.86 | 0 | 0 | 0 | |
29/07/2010 |
18.15
|
27,220 | 17.33 | 18.15 | 17.99 | 0 | 0 | 0 | |
28/07/2010 |
17.33
|
167,440 | 17.93 | 18.15 | 17.06 | 0 | 0 | 0 | |
27/07/2010 |
17.93
|
133,140 | 18.75 | 19.52 | 17.93 | 0 | 0 | 0 | |
26/07/2010 |
18.75
|
205,240 | 19.68 | 20.12 | 18.75 | 0 | 0 | 0 | |
23/07/2010 |
19.68
|
292,030 | 20.66 | 20.77 | 19.68 | 0 | 0 | 0 | |
22/07/2010 |
20.66
|
465,100 | 20.66 | 21.38 | 19.68 | 11,000 | 0 | 0.4 | |
21/07/2010 |
20.66
|
515,110 | 21.70 | 22.30 | 20.66 | 0 | 0 | 0 | |
20/07/2010 |
21.70
|
372,380 | 21.92 | 22.85 | 21.32 | 0 | 0 | 0 | |
19/07/2010 |
21.92
|
297,060 | 20.88 | 21.92 | 21.54 | 0 | 0 | 0 | |
16/07/2010 |
20.88
|
384,080 | 19.90 | 20.88 | 20.17 | 0 | 4,980 | -0.2 | |
15/07/2010 |
19.90
|
339,050 | 18.97 | 19.90 | 18.92 | 0 | 5,000 | -0.2 | |
14/07/2010 |
18.97
|
348,610 | 19.52 | 19.95 | 18.86 | 0 | 0 | 0 | |
13/07/2010 |
19.52
|
283,830 | 19.41 | 20.34 | 19.52 | 0 | 2,220 | -0.1 | |
12/07/2010 |
19.41
|
548,310 | 18.53 | 19.41 | 18.31 | 0 | 3,200 | -0.1 | |
09/07/2010 |
18.53
|
246,930 | 18.53 | 19.19 | 18.37 | 0 | 5,000 | -0.2 | |
08/07/2010 |
18.53
|
310,420 | 17.66 | 18.53 | 18.53 | 0 | 20,000 | -0.7 | |
07/07/2010 |
17.66
|
247,460 | 16.84 | 17.66 | 16.84 | 0 | 0 | 0 | |
06/07/2010 |
16.84
|
345,360 | 16.89 | 17.71 | 16.84 | 1,200 | 0 | 0.0 | |
05/07/2010 |
16.89
|
170,920 | 16.13 | 16.89 | 16.67 | 0 | 0 | 0 | |
02/07/2010 |
16.13
|
128,420 | 15.36 | 16.13 | 15.85 | 0 | 0 | 0 | |
01/07/2010 |
15.36
|
73,700 | 15.58 | 15.58 | 15.14 | 0 | 0 | 0 | |
30/06/2010 |
15.58
|
47,540 | 15.64 | 15.64 | 15.14 | 0 | 0 | 0 | |
29/06/2010 |
15.64
|
33,960 | 15.58 | 15.64 | 15.42 | 0 | 0 | 0 | |
28/06/2010 |
15.58
|
4,310 | 15.85 | 15.85 | 15.58 | 0 | 0 | 0 | |
25/06/2010 |
15.85
|
31,470 | 15.58 | 15.85 | 15.36 | 0 | 0 | 0 | |
24/06/2010 |
15.58
|
15,370 | 16.07 | 16.07 | 15.58 | 0 | 0 | 0 | |
23/06/2010 |
16.07
|
1,670 | 15.85 | 16.13 | 15.85 | 0 | 0 | 0 | |
22/06/2010 |
15.85
|
58,810 | 16.40 | 16.40 | 15.85 | 0 | 0 | 0 | |
21/06/2010 |
16.40
|
64,750 | 15.85 | 16.40 | 15.85 | 0 | 0 | 0 | |
18/06/2010 |
15.85
|
22,050 | 15.85 | 16.07 | 15.74 | 0 | 0 | 0 | |
17/06/2010 |
15.85
|
4,830 | 16.18 | 16.29 | 15.64 | 0 | 0 | 0 | |
16/06/2010 |
16.18
|
31,220 | 16.07 | 16.46 | 15.96 | 0 | 0 | 0 | |
15/06/2010 |
16.07
|
21,820 | 16.07 | 16.07 | 15.74 | 0 | 0 | 0 | |
14/06/2010 |
16.07
|
19,450 | 15.91 | 16.07 | 15.64 | 0 | 0 | 0 | |
11/06/2010 |
15.91
|
24,110 | 15.85 | 16.13 | 15.91 | 0 | 0 | 0 | |
10/06/2010 |
15.85
|
8,830 | 15.53 | 15.85 | 15.53 | 0 | 0 | 0 | |
09/06/2010 |
15.53
|
18,820 | 15.36 | 15.74 | 15.47 | 0 | 0 | 0 | |
08/06/2010 |
15.36
|
19,190 | 15.80 | 15.80 | 15.36 | 0 | 0 | 0 | |
07/06/2010 |
15.80
|
64,530 | 16.62 | 16.62 | 15.80 | 0 | 0 | 0 | |
04/06/2010 |
16.62
|
8,360 | 16.67 | 16.67 | 16.02 | 0 | 0 | 0 | |
03/06/2010 |
16.67
|
41,150 | 16.40 | 16.78 | 16.40 | 0 | 0 | 0 | |
02/06/2010 |
16.40
|
33,120 | 16.56 | 16.78 | 16.13 | 0 | 0 | 0 | |
01/06/2010 |
16.56
|
48,200 | 16.51 | 16.56 | 16.07 | 0 | 0 | 0 | |
31/05/2010 |
16.51
|
16,180 | 16.89 | 16.89 | 16.29 | 0 | 0 | 0 | |
28/05/2010 |
16.89
|
123,550 | 16.35 | 17.00 | 16.40 | 0 | 0 | 0 | |
27/05/2010 |
16.35
|
61,150 | 16.13 | 16.84 | 15.85 | 0 | 0 | 0 | |
26/05/2010 |
16.13
|
39,830 | 15.47 | 16.13 | 15.47 | 0 | 0 | 0 | |
25/05/2010 |
15.47
|
75,290 | 15.31 | 16.07 | 14.87 | 0 | 0 | 0 | |
24/05/2010 |
15.31
|
42,860 | 15.64 | 15.85 | 14.87 | 1,000 | 0 | 0.0 | |
21/05/2010 |
15.64
|
76,250 | 16.46 | 16.46 | 15.64 | 2,000 | 0 | 0.1 | |
20/05/2010 |
16.46
|
63,450 | 16.95 | 16.95 | 16.13 | 0 | 0 | 0 | |
19/05/2010 |
16.95
|
74,910 | 17.77 | 17.77 | 16.89 | 2,000 | 0 | 0.1 | |
18/05/2010 |
17.77
|
33,740 | 17.28 | 17.77 | 17.22 | 0 | 0 | 0 | |
17/05/2010 |
17.28
|
42,050 | 17.88 | 17.88 | 17.06 | 0 | 0 | 0 | |
14/05/2010 |
17.88
|
66,650 | 17.71 | 18.48 | 17.88 | 0 | 0 | 0 | |
13/05/2010 |
17.71
|
89,510 | 17.60 | 18.10 | 17.49 | 0 | 0 | 0 | |
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/05/2010 |
17.60
|
98,750 | 18.48 | 18.48 | 17.60 | 5,000 | 0 | 0.2 | |
11/05/2010 |
18.48
|
69,150 | 18.53 | 18.69 | 18.10 | 0 | 0 | 0 | |
10/05/2010 |
18.53
|
142,780 | 18.00 | 18.69 | 17.78 | 0 | 0 | 0 | |
07/05/2010 |
18.00
|
166,940 | 18.80 | 18.80 | 18.00 | 0 | 0 | 0 | |
06/05/2010 |
18.80
|
62,890 | 17.94 | 18.80 | 17.94 | 0 | 0 | 0 | |
05/05/2010 |
17.94
|
102,300 | 18.10 | 18.26 | 17.94 | 0 | 0 | 0 | |
04/05/2010 |
18.10
|
98,420 | 17.94 | 18.32 | 17.94 | 0 | 0 | 0 | |
29/04/2010 |
17.94
|
69,730 | 18.21 | 18.21 | 17.84 | 0 | 0 | 0 | |
28/04/2010 |
18.21
|
135,560 | 18.21 | 18.48 | 17.35 | 1,000 | 0 | 0.0 | |
27/04/2010 |
18.21
|
66,500 | 18.32 | 18.64 | 18.21 | 0 | 0 | 0 | |
26/04/2010 |
18.32
|
186,530 | 19.28 | 19.28 | 18.32 | 1,000 | 0 | 0.0 | |
22/04/2010 |
19.28
|
99,690 | 19.82 | 20.35 | 19.01 | 0 | 0 | 0 | |
21/04/2010 |
19.82
|
272,120 | 18.91 | 19.82 | 19.71 | 0 | 0 | 0 | |
20/04/2010 |
18.91
|
171,210 | 19.01 | 19.28 | 18.91 | 0 | 1,600 | -0.1 | |
19/04/2010 |
19.01
|
148,190 | 19.44 | 19.44 | 18.75 | 0 | 1,000 | -0.0 | |
16/04/2010 |
19.44
|
211,500 | 19.44 | 19.82 | 19.44 | 0 | 2,000 | -0.1 | |
15/04/2010 |
19.44
|
218,430 | 19.55 | 20.08 | 19.28 | 0 | 0 | 0 | |
14/04/2010 |
19.55
|
180,300 | 19.44 | 20.03 | 18.91 | 0 | 620 | -0.0 | |
13/04/2010 |
19.44
|
149,760 | 20.25 | 20.25 | 19.28 | 0 | 0 | 0 | |
12/04/2010 |
20.25
|
539,970 | 19.28 | 20.25 | 20.08 | 0 | 16,540 | -0.6 | |
09/04/2010 |
19.28
|
590,900 | 18.37 | 19.28 | 18.53 | 3,000 | 4,050 | -0.0 | |
08/04/2010 |
18.37
|
221,140 | 18.75 | 18.75 | 18.37 | 0 | 0 | 0 |