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 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
11.08
|
193,800 | 10.83 | 11.62 | 10.83 | 0 | 0 | 0 | |
13/09/2010 |
11.62
|
8,900 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
10/09/2010 |
12.41
|
175,000 | 13.57 | 13.57 | 11.87 | 0 | 0 | 0 | |
09/09/2010 |
12.84
|
180,200 | 12.84 | 12.84 | 12.41 | 0 | 0 | 0 | |
08/09/2010 |
12.17
|
438,800 | 12.17 | 12.17 | 11.38 | 0 | 0 | 0 | |
07/09/2010 |
11.38
|
177,000 | 11.38 | 11.38 | 11.14 | 0 | 0 | 0 | |
06/09/2010 |
10.65
|
97,100 | 10.65 | 10.65 | 10.59 | 0 | 0 | 0 | |
01/09/2010 |
10.34
|
84,300 | 10.04 | 10.34 | 9.61 | 0 | 0 | 0 | |
31/08/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
31/08/2010 |
9.86
|
112,900 | 9.86 | 9.86 | 9.74 | 0 | 0 | 0 | |
30/08/2010 |
9.25
|
155,500 | 9.25 | 9.25 | 8.99 | 0 | 0 | 0 | |
27/08/2010 |
8.52
|
89,600 | 8.83 | 8.83 | 8.00 | 0 | 0 | 0 | |
26/08/2010 |
8.42
|
209,400 | 8.42 | 8.63 | 8.42 | 0 | 0 | 0 | |
25/08/2010 |
9.04
|
31,200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/08/2010 |
9.72
|
157,200 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
23/08/2010 |
10.34
|
55,700 | 10.34 | 11.33 | 10.34 | 0 | 0 | 0 | |
20/08/2010 |
11.07
|
144,100 | 11.07 | 11.17 | 11.07 | 0 | 0 | 0 | |
19/08/2010 |
11.90
|
14,100 | 12.42 | 12.42 | 11.90 | 0 | 0 | 0 | |
18/08/2010 |
12.11
|
79,200 | 12.99 | 12.99 | 12.11 | 0 | 0 | 0 | |
17/08/2010 |
12.47
|
117,900 | 13.51 | 13.72 | 12.16 | 0 | 0 | 0 | |
16/08/2010 |
12.89
|
134,500 | 11.74 | 13.51 | 11.74 | 0 | 0 | 0 | |
13/08/2010 |
12.00
|
86,100 | 12.00 | 13.30 | 12.00 | 0 | 0 | 0 | |
12/08/2010 |
12.89
|
5,900 | 12.89 | 13.61 | 12.89 | 0 | 0 | 0 | |
11/08/2010 |
13.56
|
147,700 | 13.67 | 14.55 | 13.56 | 0 | 0 | 0 | |
10/08/2010 |
14.55
|
166,400 | 15.90 | 16.00 | 13.98 | 0 | 0 | 0 | |
09/08/2010 |
15.02
|
5,900 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
06/08/2010 |
14.24
|
17,600 | 13.51 | 14.24 | 13.51 | 0 | 0 | 0 | |
05/08/2010 |
13.25
|
146,800 | 14.71 | 15.23 | 13.25 | 0 | 0 | 0 | |
04/08/2010 |
14.24
|
88,300 | 14.29 | 14.29 | 14.24 | 0 | 0 | 0 | |
03/08/2010 |
14.91
|
144,100 | 15.07 | 16.11 | 14.91 | 0 | 0 | 0 | |
02/08/2010 |
15.95
|
163,200 | 17.15 | 17.15 | 15.95 | 0 | 0 | 0 | |
30/07/2010 |
17.46
|
221,100 | 17.15 | 18.14 | 16.37 | 0 | 500 | -0.0 | |
29/07/2010 |
17.88
|
242,100 | 17.41 | 17.98 | 15.85 | 0 | 0 | 0 | |
28/07/2010 |
17.25
|
259,900 | 17.15 | 17.30 | 15.64 | 0 | 0 | 0 | |
27/07/2010 |
16.32
|
241,800 | 15.59 | 16.32 | 15.43 | 0 | 0 | 0 | |
26/07/2010 |
15.43
|
217,900 | 15.59 | 15.85 | 15.07 | 0 | 500 | -0.0 | |
23/07/2010 |
16.94
|
138,900 | 16.63 | 17.04 | 15.59 | 0 | 0 | 0 | |
22/07/2010 |
15.85
|
293,800 | 15.49 | 16.52 | 15.43 | 0 | 0 | 0 | |
21/07/2010 |
15.49
|
248,500 | 15.43 | 15.49 | 15.07 | 500 | 0 | 0.0 | |
20/07/2010 |
14.50
|
278,200 | 14.50 | 14.50 | 14.03 | 500 | 0 | 0.0 | |
19/07/2010 |
13.56
|
73,900 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
16/07/2010 |
12.89
|
55,600 | 12.89 | 12.89 | 11.95 | 0 | 0 | 0 | |
15/07/2010 |
12.06
|
582,400 | 12.06 | 12.06 | 11.95 | 0 | 0 | 0 | |
14/07/2010 |
11.28
|
31,700 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/07/2010 |
10.55
|
138,900 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
12/07/2010 |
9.87
|
218,800 | 9.82 | 9.87 | 9.82 | 0 | 0 | 0 | |
09/07/2010 |
9.25
|
180,000 | 9.09 | 9.25 | 8.68 | 0 | 0 | 0 | |
08/07/2010 |
8.83
|
144,100 | 9.09 | 9.09 | 8.52 | 0 | 0 | 0 | |
07/07/2010 |
8.52
|
307,800 | 8.31 | 8.52 | 8.31 | 0 | 0 | 0 | |
06/07/2010 |
8.21
|
107,900 | 7.90 | 8.31 | 7.79 | 0 | 0 | 0 | |
05/07/2010 |
7.90
|
60,500 | 7.85 | 7.95 | 7.79 | 0 | 0 | 0 | |
02/07/2010 |
7.74
|
55,400 | 7.59 | 7.85 | 7.59 | 0 | 0 | 0 | |
01/07/2010 |
7.59
|
37,100 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 | |
30/06/2010 |
7.74
|
56,600 | 7.38 | 7.79 | 7.38 | 0 | 0 | 0 | |
29/06/2010 |
7.90
|
52,900 | 7.79 | 8.00 | 7.79 | 0 | 0 | 0 | |
28/06/2010 |
7.85
|
37,900 | 7.79 | 7.90 | 7.53 | 0 | 0 | 0 | |
25/06/2010 |
7.53
|
54,500 | 7.90 | 7.90 | 7.48 | 0 | 0 | 0 | |
24/06/2010 |
7.79
|
29,200 | 8.11 | 8.11 | 7.79 | 0 | 0 | 0 | |
23/06/2010 |
8.11
|
60,100 | 7.74 | 8.21 | 7.69 | 0 | 0 | 0 | |
22/06/2010 |
8.00
|
200,400 | 7.85 | 8.05 | 7.79 | 0 | 0 | 0 | |
21/06/2010 |
7.74
|
104,500 | 7.38 | 7.74 | 7.38 | 0 | 0 | 0 | |
18/06/2010 |
7.27
|
21,500 | 7.22 | 7.33 | 7.22 | 0 | 0 | 0 | |
17/06/2010 |
7.17
|
21,600 | 7.22 | 7.27 | 7.17 | 0 | 0 | 0 | |
16/06/2010 |
7.22
|
50,200 | 7.48 | 7.48 | 7.22 | 0 | 0 | 0 | |
15/06/2010 |
7.12
|
36,400 | 7.33 | 7.33 | 7.02 | 0 | 0 | 0 | |
14/06/2010 |
7.33
|
51,700 | 7.43 | 7.48 | 7.27 | 0 | 0 | 0 | |
11/06/2010 |
7.33
|
38,200 | 7.53 | 7.64 | 7.22 | 0 | 0 | 0 | |
10/06/2010 |
7.27
|
24,700 | 7.22 | 7.27 | 7.12 | 0 | 0 | 0 | |
09/06/2010 |
7.02
|
23,800 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 | |
08/06/2010 |
7.07
|
17,700 | 6.91 | 7.17 | 6.86 | 0 | 0 | 0 | |
07/06/2010 |
6.91
|
74,100 | 7.07 | 7.07 | 6.91 | 0 | 0 | 0 | |
04/06/2010 |
7.27
|
27,500 | 7.27 | 7.59 | 7.27 | 0 | 0 | 0 | |
03/06/2010 |
7.48
|
69,900 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
02/06/2010 |
7.59
|
55,700 | 7.27 | 7.79 | 7.27 | 0 | 0 | 0 | |
01/06/2010 |
7.64
|
13,800 | 7.79 | 7.79 | 7.48 | 0 | 0 | 0 | |
31/05/2010 |
7.79
|
38,300 | 7.79 | 8.11 | 7.53 | 0 | 0 | 0 | |
28/05/2010 |
7.69
|
97,700 | 7.69 | 7.69 | 7.27 | 0 | 0 | 0 | |
27/05/2010 |
7.22
|
35,600 | 7.59 | 7.59 | 6.91 | 0 | 0 | 0 | |
26/05/2010 |
7.38
|
43,300 | 6.91 | 7.38 | 6.91 | 0 | 0 | 0 | |
25/05/2010 |
6.96
|
20,600 | 6.91 | 7.12 | 6.76 | 0 | 0 | 0 | |
24/05/2010 |
6.91
|
36,000 | 6.24 | 6.91 | 6.24 | 0 | 0 | 0 | |
21/05/2010 |
6.55
|
148,000 | 6.76 | 6.76 | 6.50 | 0 | 0 | 0 | |
20/05/2010 |
6.96
|
103,300 | 7.02 | 7.27 | 6.91 | 0 | 0 | 0 | |
19/05/2010 |
7.33
|
61,100 | 8.11 | 8.11 | 7.33 | 0 | 0 | 0 | |
18/05/2010 |
7.74
|
13,100 | 8.05 | 8.16 | 7.59 | 0 | 0 | 0 | |
17/05/2010 |
7.59
|
105,500 | 7.79 | 8.05 | 7.59 | 0 | 0 | 0 | |
14/05/2010 |
7.79
|
66,300 | 7.79 | 8.52 | 7.79 | 0 | 0 | 0 | |
13/05/2010 |
8.31
|
85,200 | 8.42 | 8.83 | 8.31 | 0 | 0 | 0 | |
12/05/2010 |
8.89
|
85,100 | 8.89 | 8.94 | 8.89 | 0 | 0 | 0 | |
11/05/2010 |
9.09
|
100,200 | 9.87 | 9.87 | 9.09 | 0 | 0 | 0 | |
10/05/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/05/2010 |
9.35
|
137,400 | 9.30 | 9.35 | 8.89 | 0 | 0 | 0 | |
07/05/2010 |
8.57
|
193,900 | 8.77 | 9.18 | 8.57 | 0 | 0 | 0 | |
06/05/2010 |
9.03
|
192,200 | 9.28 | 9.43 | 8.87 | 0 | 0 | 0 | |
05/05/2010 |
9.03
|
379,100 | 9.03 | 9.03 | 8.37 | 0 | 1,800 | -0.0 | |
04/05/2010 |
8.47
|
63,700 | 8.27 | 8.47 | 8.27 | 0 | 0 | 0 | |
29/04/2010 |
7.92
|
173,900 | 7.82 | 7.92 | 7.77 | 0 | 0 | 0 | |
28/04/2010 |
7.57
|
184,700 | 7.07 | 7.57 | 6.97 | 0 | 0 | 0 | |
27/04/2010 |
7.12
|
14,400 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 | |
26/04/2010 |
7.17
|
22,400 | 7.47 | 7.47 | 7.02 | 0 | 0 | 0 | |
22/04/2010 |
7.12
|
93,100 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 | |
21/04/2010 |
7.52
|
72,800 | 7.72 | 7.77 | 7.22 | 0 | 0 | 0 |