Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2025-05-15) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2025-04-15) |
-0.10 | -20% | 54,600 | 500 | 0.0 |
0.40
0.50
0.40
|
6 tháng
(2025-01-15) |
-0.10 | -20% | 304,114 | 500 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2024-07-19) |
-0.10 | -20% | 653,683 | 500 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2023-07-25) |
-0.30 | -42.86% | 2,043,817 | 5,500 | 0.0 |
0.40
0.70
0.40
|
36 tháng
(2022-08-01) |
-0.60 | -60% | 3,303,286 | 5,500 | 0.0 |
0.40
1.30
0.40
|
60 tháng
(2020-08-10) |
0.10 | 33.33% | 10,799,767 | 5,500 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
11.80
|
4,900 | 12 | 12 | 11.60 | 0 | 0 | 0 | |
26/01/2011 |
11.70
|
300 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 | |
25/01/2011 |
11.30
|
15,200 | 11.50 | 11.80 | 11.30 | 0 | 0 | 0 | |
24/01/2011 |
11.60
|
10,200 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 | |
21/01/2011 |
11.70
|
4,400 | 11.80 | 12 | 11.60 | 0 | 0 | 0 | |
20/01/2011 |
11.70
|
5,600 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 | |
19/01/2011 |
11.80
|
8,700 | 12.60 | 12.60 | 11.70 | 0 | 0 | 0 | |
18/01/2011 |
11.80
|
3,400 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/01/2011 |
12
|
17,200 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 | |
14/01/2011 |
11.90
|
13,400 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 | |
13/01/2011 |
11.90
|
3,000 | 11.60 | 12 | 11.60 | 0 | 0 | 0 | |
12/01/2011 |
11.60
|
5,000 | 12 | 12 | 11.50 | 0 | 0 | 0 | |
11/01/2011 |
11.50
|
10,800 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 | |
10/01/2011 |
12
|
4,200 | 12 | 12 | 12 | 0 | 0 | 0 | |
07/01/2011 |
12
|
9,700 | 12.50 | 12.50 | 12 | 0 | 0 | 0 | |
06/01/2011 |
12.20
|
5,700 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 | |
05/01/2011 |
12.20
|
6,600 | 13.10 | 13.10 | 12 | 0 | 0 | 0 | |
04/01/2011 |
12.60
|
10,200 | 13.10 | 13.10 | 12.30 | 0 | 0 | 0 | |
31/12/2010 |
12.50
|
9,800 | 13 | 13 | 12.20 | 0 | 0 | 0 | |
30/12/2010 |
12.20
|
4,700 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 | |
29/12/2010 |
12.60
|
52,500 | 12.60 | 13 | 12.10 | 0 | 38,100 | -0.5 | |
28/12/2010 |
12.70
|
56,300 | 12.60 | 13 | 12.60 | 0 | 0 | 0 | |
27/12/2010 |
12.60
|
19,400 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 | |
24/12/2010 |
12.50
|
9,700 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 | |
23/12/2010 |
12.40
|
24,300 | 13 | 13 | 12.40 | 0 | 0 | 0 | |
22/12/2010 |
12.80
|
5,700 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 | |
21/12/2010 |
13.20
|
21,700 | 13.20 | 13.50 | 13 | 0 | 0 | 0 | |
20/12/2010 |
13.40
|
19,300 | 14.30 | 14.30 | 13 | 0 | 0 | 0 | |
17/12/2010 |
13.90
|
32,600 | 14 | 14 | 13.20 | 0 | 0 | 0 | |
16/12/2010 |
13.20
|
31,100 | 13.20 | 13.60 | 13 | 0 | 0 | 0 | |
15/12/2010 |
13.90
|
7,300 | 13.80 | 14.20 | 13.60 | 0 | 0 | 0 | |
14/12/2010 |
14.10
|
51,100 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 | |
13/12/2010 |
15.10
|
80,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
10/12/2010 |
14.30
|
75,400 | 14.10 | 14.30 | 13.60 | 0 | 0 | 0 | |
09/12/2010 |
13.70
|
33,700 | 12.90 | 13.80 | 12.70 | 0 | 0 | 0 | |
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 |