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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
3.67
|
7,100 | 3.59 | 3.79 | 3.67 | 0 | 0 | 0 | |
13/09/2010 |
3.59
|
28,700 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 | |
10/09/2010 |
3.73
|
93,400 | 3.96 | 4.10 | 3.73 | 0 | 0 | 0 | |
09/09/2010 |
3.96
|
51,600 | 3.93 | 4.04 | 3.84 | 0 | 0 | 0 | |
08/09/2010 |
3.93
|
23,600 | 3.90 | 4.10 | 3.76 | 0 | 0 | 0 | |
07/09/2010 |
3.90
|
22,700 | 4.21 | 4.27 | 3.90 | 0 | 0 | 0 | |
06/09/2010 |
4.21
|
78,300 | 4.01 | 4.21 | 4.01 | 2,000 | 0 | 0.0 | |
01/09/2010 |
4.01
|
49,500 | 3.87 | 4.04 | 3.79 | 0 | 0 | 0 | |
31/08/2010 |
3.87
|
32,100 | 3.84 | 4.07 | 3.84 | 0 | 0 | 0 | |
30/08/2010 |
3.84
|
23,100 | 3.67 | 3.84 | 3.82 | 0 | 0 | 0 | |
27/08/2010 |
3.67
|
26,200 | 3.50 | 3.67 | 3.45 | 0 | 0 | 0 | |
26/08/2010 |
3.50
|
55,600 | 3.34 | 3.50 | 3.39 | 0 | 0 | 0 | |
25/08/2010 |
3.34
|
79,800 | 3.50 | 3.50 | 3.25 | 2,000 | 0 | 0.0 | |
24/08/2010 |
3.50
|
85,000 | 3.82 | 3.82 | 3.48 | 1,500 | 0 | 0.0 | |
23/08/2010 |
3.82
|
56,400 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 | |
20/08/2010: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 10/6 Giá: 10 (Volume + 60%, Ratio=0.60) | |||||||||
20/08/2010 |
3.99
|
17,800 | 3.83 | 3.99 | 3.76 | 0 | 0 | 0 | |
19/08/2010 |
3.83
|
57,300 | 3.72 | 3.95 | 3.69 | 300 | 0 | 0.0 | |
18/08/2010 |
3.72
|
73,400 | 3.81 | 3.90 | 3.65 | 0 | 0 | 0 | |
17/08/2010 |
3.81
|
22,200 | 4.04 | 4.06 | 3.81 | 0 | 0 | 0 | |
16/08/2010 |
4.04
|
29,500 | 3.95 | 4.06 | 3.97 | 0 | 0 | 0 | |
13/08/2010 |
3.95
|
22,000 | 3.69 | 3.95 | 3.72 | 0 | 0 | 0 | |
12/08/2010 |
3.69
|
45,100 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 | |
11/08/2010 |
3.90
|
30,300 | 3.93 | 4.06 | 3.72 | 0 | 0 | 0 | |
10/08/2010 |
3.93
|
44,500 | 4.04 | 4.06 | 3.86 | 0 | 0 | 0 | |
09/08/2010 |
4.04
|
26,900 | 4.16 | 4.36 | 4.02 | 0 | 0 | 0 | |
06/08/2010 |
4.16
|
9,100 | 4.32 | 4.32 | 3.93 | 0 | 0 | 0 | |
05/08/2010 |
4.32
|
17,400 | 4.50 | 4.50 | 4.02 | 0 | 700 | -0.0 | |
04/08/2010 |
4.50
|
8,500 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 | |
03/08/2010 |
4.55
|
28,500 | 4.62 | 4.66 | 4.50 | 0 | 0 | 0 | |
02/08/2010 |
4.62
|
13,100 | 4.64 | 4.66 | 4.62 | 0 | 0 | 0 | |
30/07/2010 |
4.64
|
61,800 | 4.62 | 4.80 | 4.50 | 0 | 0 | 0 | |
29/07/2010 |
4.62
|
36,100 | 4.73 | 4.78 | 4.48 | 0 | 0 | 0 | |
28/07/2010 |
4.73
|
59,600 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 | |
27/07/2010 |
4.96
|
29,400 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 | |
26/07/2010 |
5.15
|
116,900 | 4.90 | 5.15 | 4.83 | 0 | 3,000 | -0.1 | |
23/07/2010 |
4.90
|
17,600 | 4.92 | 4.96 | 4.78 | 0 | 0 | 0 | |
22/07/2010 |
4.92
|
66,600 | 4.87 | 4.99 | 4.66 | 0 | 0 | 0 | |
21/07/2010 |
4.87
|
85,600 | 5.20 | 5.54 | 4.87 | 0 | 0 | 0 | |
20/07/2010 |
5.20
|
145,600 | 4.87 | 5.20 | 5.13 | 3,000 | 3,000 | 0.0 | |
19/07/2010 |
4.87
|
73,500 | 4.62 | 4.87 | 4.83 | 0 | 12,200 | -0.3 | |
16/07/2010 |
4.62
|
50,400 | 4.57 | 4.73 | 4.39 | 0 | 0 | 0 | |
15/07/2010 |
4.57
|
56,500 | 4.62 | 4.69 | 4.48 | 0 | 0 | 0 | |
14/07/2010 |
4.62
|
53,600 | 4.76 | 4.96 | 4.62 | 3,000 | 0 | 0.1 | |
13/07/2010 |
4.76
|
24,200 | 4.73 | 4.92 | 4.69 | 1,500 | 0 | 0.0 | |
12/07/2010 |
4.73
|
71,400 | 5.03 | 5.03 | 4.64 | 700 | 0 | 0.0 | |
09/07/2010 |
5.03
|
101,200 | 4.87 | 5.06 | 4.80 | 0 | 0 | 0 | |
08/07/2010 |
4.87
|
143,500 | 4.36 | 4.87 | 4.27 | 0 | 0 | 0 | |
07/07/2010 |
4.36
|
166,000 | 4.32 | 4.62 | 4.36 | 0 | 0 | 0 | |
06/07/2010 |
4.32
|
95,100 | 4.11 | 4.32 | 4.16 | 0 | 0 | 0 | |
05/07/2010 |
4.11
|
51,500 | 3.97 | 4.13 | 3.74 | 0 | 0 | 0 | |
02/07/2010 |
3.97
|
21,100 | 3.93 | 4.06 | 3.97 | 0 | 0 | 0 | |
01/07/2010 |
3.93
|
42,700 | 4.16 | 4.16 | 3.93 | 0 | 0 | 0 | |
30/06/2010 |
4.16
|
44,700 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 | |
29/06/2010 |
4.27
|
69,500 | 4.39 | 4.43 | 4.27 | 0 | 0 | 0 | |
28/06/2010 |
4.39
|
8,600 | 4.43 | 4.62 | 4.27 | 0 | 0 | 0 | |
25/06/2010 |
4.43
|
95,900 | 4.16 | 4.43 | 4.16 | 0 | 0 | 0 | |
24/06/2010 |
4.16
|
70,500 | 3.95 | 4.18 | 3.97 | 0 | 0 | 0 | |
23/06/2010 |
3.95
|
3,400 | 3.93 | 3.95 | 3.88 | 0 | 0 | 0 | |
22/06/2010 |
3.93
|
7,100 | 4.11 | 4.16 | 3.93 | 0 | 0 | 0 | |
21/06/2010 |
4.11
|
45,000 | 3.93 | 4.16 | 3.93 | 0 | 0 | 0 | |
18/06/2010 |
3.93
|
35,100 | 3.90 | 3.93 | 3.76 | 0 | 0 | 0 | |
17/06/2010 |
3.90
|
4,800 | 3.93 | 3.93 | 3.81 | 0 | 0 | 0 | |
16/06/2010 |
3.93
|
12,800 | 3.93 | 3.95 | 3.81 | 0 | 0 | 0 | |
15/06/2010 |
3.93
|
11,000 | 3.99 | 4.13 | 3.79 | 0 | 0 | 0 | |
14/06/2010 |
3.99
|
58,600 | 3.74 | 3.99 | 3.74 | 0 | 0 | 0 | |
11/06/2010 |
3.74
|
5,000 | 3.69 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/06/2010 |
3.69
|
17,200 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
09/06/2010 |
3.74
|
19,400 | 3.86 | 3.93 | 3.74 | 0 | 0 | 0 | |
08/06/2010 |
3.86
|
19,500 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 | |
07/06/2010 |
3.65
|
28,400 | 3.74 | 3.79 | 3.53 | 0 | 0 | 0 | |
04/06/2010 |
3.74
|
7,200 | 3.86 | 3.95 | 3.74 | 0 | 0 | 0 | |
03/06/2010 |
3.86
|
26,700 | 3.88 | 4.18 | 3.69 | 0 | 0 | 0 | |
02/06/2010 |
3.88
|
10,600 | 3.76 | 4.06 | 3.88 | 0 | 0 | 0 | |
01/06/2010 |
3.76
|
25,500 | 3.99 | 4.16 | 3.74 | 0 | 0 | 0 | |
31/05/2010 |
3.99
|
17,500 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 | |
28/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/05/2010 |
4.32
|
60,400 | 4.04 | 4.41 | 4.13 | 0 | 0 | 0 | |
27/05/2010 |
4.04
|
22,900 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 | |
26/05/2010 |
4.15
|
23,500 | 3.73 | 4.15 | 3.82 | 0 | 0 | 0 | |
25/05/2010 |
3.73
|
5,100 | 3.75 | 3.93 | 3.73 | 0 | 0 | 0 | |
24/05/2010 |
3.75
|
18,500 | 3.48 | 3.75 | 3.59 | 0 | 0 | 0 | |
21/05/2010 |
3.48
|
36,700 | 4.00 | 4.00 | 3.48 | 0 | 0 | 0 | |
20/05/2010 |
4.00
|
45,000 | 3.77 | 4.00 | 3.55 | 0 | 1,800 | -0.0 | |
19/05/2010 |
3.77
|
35,600 | 4.04 | 4.04 | 3.75 | 0 | 0 | 0 | |
18/05/2010 |
4.04
|
13,000 | 3.77 | 4.04 | 3.88 | 0 | 0 | 0 | |
17/05/2010 |
3.77
|
28,200 | 4.15 | 4.24 | 3.75 | 0 | 0 | 0 | |
14/05/2010 |
4.15
|
63,800 | 4.27 | 4.38 | 3.95 | 0 | 0 | 0 | |
13/05/2010 |
4.27
|
162,600 | 4.20 | 4.49 | 4.04 | 0 | 0 | 0 | |
12/05/2010 |
4.20
|
31,800 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
11/05/2010 |
4.42
|
27,500 | 4.78 | 4.94 | 4.42 | 0 | 0 | 0 | |
10/05/2010 |
4.78
|
105,500 | 5.05 | 5.05 | 4.65 | 0 | 0 | 0 | |
07/05/2010 |
5.05
|
218,200 | 4.87 | 5.07 | 4.49 | 0 | 0 | 0 | |
06/05/2010 |
4.87
|
141,400 | 4.53 | 4.87 | 4.49 | 0 | 0 | 0 | |
05/05/2010 |
4.53
|
50,400 | 4.40 | 4.67 | 4.27 | 0 | 0 | 0 | |
04/05/2010 |
4.40
|
192,900 | 4.13 | 4.40 | 3.93 | 0 | 0 | 0 | |
29/04/2010 |
4.13
|
77,800 | 3.86 | 4.13 | 4.09 | 0 | 0 | 0 | |
28/04/2010 |
3.86
|
34,400 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 | |
27/04/2010 |
3.70
|
97,100 | 3.46 | 3.70 | 3.46 | 0 | 0 | 0 | |
26/04/2010 |
3.46
|
39,900 | 3.35 | 3.57 | 3.35 | 0 | 1,000 | -0.0 | |
22/04/2010 |
3.35
|
78,700 | 3.23 | 3.43 | 3.23 | 0 | 0 | 0 | |
21/04/2010 |
3.23
|
58,200 | 3.05 | 3.23 | 3.05 | 1,800 | 0 | 0.0 |