Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.10 | 20% | 348,300 | 0 | 0 |
0.50
0.70
0.60
|
2 tháng
(2025-05-29) |
0.10 | 20% | 903,700 | 0 | 0 |
0.50
0.70
0.60
|
3 tháng
(2025-04-29) |
0.10 | 20% | 1,057,300 | 0 | 0 |
0.50
0.70
0.60
|
6 tháng
(2025-02-03) |
0.10 | 20% | 1,416,100 | 0 | 0 |
0.50
0.70
0.60
|
12 tháng
(2024-08-02) |
0.10 | 20% | 2,223,053 | 0 | 0 |
0.40
0.70
0.60
|
24 tháng
(2023-08-08) |
-0.10 | -14.29% | 4,669,335 | 0 | 0 |
0.40
0.80
0.60
|
36 tháng
(2022-08-15) |
-1 | -62.50% | 8,257,140 | -52,000 | -0.0 |
0.40
1.70
0.60
|
60 tháng
(2020-08-24) |
0.30 | 100% | 26,519,317 | -52,000 | -0.0 |
0.20
3
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/12/2010 |
10.39
|
87,300 | 10.16 | 10.39 | 9.85 | 0 | 0 | 0 | |
30/12/2010 |
10.08
|
62,330 | 9.39 | 10.08 | 9.39 | 0 | 0 | 0 | |
29/12/2010 |
9.70
|
85,610 | 10.47 | 10.47 | 9.70 | 0 | 0 | 0 | |
28/12/2010 |
10.08
|
100,560 | 9.93 | 10.08 | 9.70 | 0 | 0 | 0 | |
27/12/2010 |
9.62
|
61,940 | 9.31 | 9.77 | 9.23 | 0 | 0 | 0 | |
24/12/2010 |
9.31
|
72,310 | 9.31 | 9.70 | 9.31 | 0 | 0 | 0 | |
23/12/2010 |
9.70
|
43,780 | 10.00 | 10.00 | 9.23 | 0 | 0 | 0 | |
22/12/2010 |
9.54
|
73,560 | 10.08 | 10.08 | 9.46 | 0 | 0 | 0 | |
21/12/2010 |
9.77
|
128,930 | 10.31 | 10.31 | 9.70 | 23,730 | 0 | 0.3 | |
20/12/2010 |
10.16
|
106,080 | 10.85 | 10.85 | 10.16 | 0 | 0 | 0 | |
17/12/2010 |
10.62
|
83,710 | 10.39 | 10.62 | 9.85 | 0 | 0 | 0 | |
16/12/2010 |
10.16
|
154,710 | 10.16 | 10.62 | 10.16 | 0 | 0 | 0 | |
15/12/2010 |
10.62
|
399,550 | 10.62 | 10.62 | 10.54 | 0 | 0 | 0 | |
14/12/2010 |
10.16
|
547,940 | 10.08 | 10.16 | 9.70 | 0 | 0 | 0 | |
13/12/2010 |
9.70
|
33,320 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/12/2010 |
9.23
|
138,450 | 9.16 | 9.23 | 8.85 | 0 | 0 | 0 | |
09/12/2010 |
8.85
|
17,710 | 8.85 | 8.85 | 8.31 | 0 | 0 | 0 | |
08/12/2010 |
8.46
|
97,630 | 9.08 | 9.08 | 8.46 | 0 | 0 | 0 | |
07/12/2010 |
8.85
|
108,430 | 9.23 | 9.46 | 8.85 | 0 | 0 | 0 | |
06/12/2010 |
9.31
|
123,500 | 9.23 | 9.31 | 9.16 | 0 | 0 | 0 | |
03/12/2010 |
8.93
|
125,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/12/2010 |
8.54
|
74,830 | 8.39 | 8.70 | 8.23 | 0 | 0 | 0 | |
01/12/2010 |
8.31
|
23,750 | 8.46 | 8.77 | 8.31 | 0 | 0 | 0 | |
30/11/2010 |
8.62
|
67,090 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 | |
29/11/2010 |
8.23
|
25,300 | 7.85 | 8.23 | 7.85 | 0 | 0 | 0 | |
26/11/2010 |
8.16
|
23,640 | 8.46 | 8.46 | 7.93 | 1,690 | 7,500 | -0.1 | |
25/11/2010 |
8.16
|
25,440 | 7.93 | 8.16 | 7.85 | 0 | 0 | 0 | |
24/11/2010 |
7.77
|
6,830 | 7.62 | 7.93 | 7.62 | 0 | 0 | 0 | |
23/11/2010 |
7.85
|
4,720 | 7.54 | 7.85 | 7.54 | 0 | 0 | 0 | |
22/11/2010 |
7.54
|
8,420 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 | |
19/11/2010 |
7.93
|
7,230 | 8.31 | 8.31 | 7.93 | 0 | 0 | 0 | |
18/11/2010 |
8.08
|
59,930 | 7.93 | 8.08 | 7.93 | 0 | 0 | 0 | |
17/11/2010 |
7.70
|
12,930 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 | |
16/11/2010 |
7.70
|
38,630 | 7.85 | 7.85 | 7.62 | 0 | 0 | 0 | |
15/11/2010 |
7.70
|
41,950 | 7.85 | 7.93 | 7.62 | 0 | 0 | 0 | |
12/11/2010 |
7.62
|
41,980 | 7.93 | 7.93 | 7.62 | 0 | 0 | 0 | |
11/11/2010 |
7.93
|
10,070 | 8.46 | 8.46 | 7.93 | 0 | 0 | 0 | |
10/11/2010 |
8.16
|
19,500 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 | |
09/11/2010 |
8.39
|
30,320 | 8.46 | 8.93 | 8.39 | 0 | 0 | 0 | |
08/11/2010 |
8.77
|
11,270 | 9.08 | 9.16 | 8.77 | 0 | 0 | 0 | |
05/11/2010 |
9.08
|
26,740 | 8.70 | 9.08 | 8.70 | 0 | 0 | 0 | |
04/11/2010 |
8.70
|
20,870 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
03/11/2010 |
8.70
|
31,030 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 | |
02/11/2010: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
02/11/2010 |
8.77
|
21,650 | 9.08 | 9.08 | 8.77 | 0 | 0 | 0 | |
01/11/2010 |
8.96
|
38,040 | 8.96 | 8.96 | 8.53 | 0 | 0 | 0 | |
29/10/2010 |
8.89
|
15,620 | 8.89 | 8.96 | 8.68 | 0 | 0 | 0 | |
28/10/2010 |
8.89
|
18,890 | 9.33 | 9.33 | 8.89 | 0 | 0 | 0 | |
27/10/2010 |
8.96
|
63,370 | 9.33 | 9.47 | 8.89 | 0 | 0 | 0 | |
26/10/2010 |
9.33
|
52,610 | 9.25 | 9.33 | 9.25 | 0 | 0 | 0 | |
25/10/2010 |
8.89
|
66,800 | 8.75 | 8.89 | 8.53 | 0 | 0 | 0 | |
22/10/2010 |
8.53
|
27,290 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 | |
21/10/2010 |
8.39
|
31,560 | 8.60 | 8.82 | 8.31 | 0 | 0 | 0 | |
20/10/2010 |
8.60
|
41,020 | 9.04 | 9.04 | 8.60 | 0 | 0 | 0 | |
19/10/2010 |
9.04
|
74,600 | 9.40 | 9.40 | 8.96 | 0 | 0 | 0 | |
18/10/2010 |
9.40
|
9,000 | 9.76 | 9.76 | 9.25 | 0 | 0 | 0 | |
15/10/2010 |
9.47
|
69,640 | 9.47 | 9.69 | 9.25 | 0 | 0 | 0 | |
14/10/2010 |
9.69
|
29,670 | 9.76 | 9.83 | 9.62 | 0 | 0 | 0 | |
13/10/2010 |
9.76
|
50,120 | 9.69 | 9.83 | 9.54 | 3,360 | 0 | 0.0 | |
12/10/2010 |
9.69
|
27,410 | 9.98 | 9.98 | 9.62 | 0 | 0 | 0 | |
11/10/2010 |
9.69
|
36,470 | 10.19 | 10.19 | 9.69 | 0 | 0 | 0 | |
08/10/2010 |
9.83
|
25,770 | 9.98 | 10.48 | 9.83 | 0 | 0 | 0 | |
07/10/2010 |
10.27
|
27,870 | 10.48 | 10.48 | 10.05 | 0 | 0 | 0 | |
06/10/2010 |
10.12
|
72,800 | 10.34 | 10.56 | 10.05 | 0 | 0 | 0 | |
05/10/2010 |
10.12
|
24,990 | 9.90 | 10.12 | 9.69 | 0 | 0 | 0 | |
04/10/2010 |
9.83
|
129,910 | 10.05 | 10.05 | 9.76 | 0 | 0 | 0 | |
01/10/2010 |
10.27
|
21,350 | 10.63 | 10.63 | 10.27 | 0 | 0 | 0 | |
30/09/2010 |
10.34
|
28,140 | 10.41 | 10.41 | 10.27 | 0 | 0 | 0 | |
29/09/2010 |
10.41
|
134,040 | 10.84 | 10.84 | 10.27 | 0 | 0 | 0 | |
28/09/2010 |
10.77
|
57,360 | 11.28 | 11.28 | 10.63 | 0 | 0 | 0 | |
27/09/2010 |
10.84
|
24,410 | 10.99 | 11.06 | 10.84 | 0 | 0 | 0 | |
24/09/2010 |
10.99
|
39,720 | 11.13 | 11.35 | 10.84 | 3,000 | 0 | 0.0 | |
23/09/2010 |
11.13
|
167,270 | 11.13 | 11.50 | 10.99 | 0 | 0 | 0 | |
22/09/2010 |
11.50
|
171,130 | 11.71 | 11.78 | 11.50 | 0 | 0 | 0 | |
21/09/2010 |
12.07
|
117,380 | 11.57 | 12.44 | 11.50 | 0 | 0 | 0 | |
20/09/2010 |
12.07
|
159,110 | 12.15 | 12.15 | 11.78 | 2,000 | 0 | 0.0 | |
17/09/2010 |
11.57
|
257,800 | 11.50 | 11.57 | 11.06 | 0 | 0 | 0 | |
16/09/2010 |
11.06
|
39,230 | 11.06 | 11.28 | 10.77 | 2,500 | 0 | 0.0 | |
15/09/2010 |
11.06
|
39,820 | 11.93 | 11.93 | 11.06 | 0 | 0 | 0 | |
14/09/2010 |
11.50
|
77,890 | 11.42 | 11.50 | 10.99 | 0 | 0 | 0 | |
13/09/2010 |
10.99
|
101,560 | 11.13 | 11.42 | 10.92 | 0 | 0 | 0 | |
10/09/2010 |
11.42
|
279,630 | 12.29 | 12.51 | 11.42 | 400 | 0 | 0.0 | |
09/09/2010 |
11.93
|
120,560 | 11.93 | 11.93 | 11.86 | 1,000 | 80 | 0.0 | |
08/09/2010 |
11.42
|
303,010 | 10.63 | 11.42 | 10.63 | 0 | 0 | 0 | |
07/09/2010 |
10.92
|
213,380 | 10.41 | 10.92 | 9.98 | 0 | 0 | 0 | |
06/09/2010 |
10.41
|
149,380 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
01/09/2010 |
9.98
|
67,400 | 10.12 | 10.12 | 9.40 | 0 | 0 | 0 | |
31/08/2010 |
9.83
|
82,710 | 9.54 | 9.83 | 9.47 | 0 | 0 | 0 | |
30/08/2010 |
9.40
|
37,320 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
27/08/2010 |
8.96
|
65,420 | 8.82 | 9.62 | 8.75 | 0 | 0 | 0 | |
26/08/2010 |
9.18
|
108,930 | 9.40 | 9.76 | 9.18 | 0 | 0 | 0 | |
25/08/2010 |
9.62
|
16,520 | 9.62 | 9.69 | 9.62 | 0 | 0 | 0 | |
24/08/2010 |
10.12
|
34,570 | 10.27 | 10.27 | 10.12 | 0 | 0 | 0 | |
23/08/2010 |
10.63
|
22,230 | 10.48 | 10.84 | 10.48 | 0 | 50 | -0.0 | |
20/08/2010 |
10.63
|
17,510 | 10.34 | 10.63 | 10.27 | 0 | 0 | 0 | |
19/08/2010 |
10.77
|
35,380 | 10.63 | 10.92 | 10.63 | 0 | 20 | -0.0 | |
18/08/2010 |
10.84
|
93,760 | 11.35 | 11.35 | 10.84 | 0 | 0 | 0 | |
17/08/2010 |
11.35
|
40,140 | 11.42 | 11.42 | 11.21 | 20 | 0 | 0.0 | |
16/08/2010 |
11.64
|
69,040 | 11.13 | 11.64 | 11.13 | 110 | 0 | 0.0 | |
13/08/2010 |
11.13
|
67,050 | 10.84 | 11.28 | 10.77 | 0 | 0 | 0 | |
12/08/2010 |
11.28
|
55,990 | 11.35 | 11.86 | 11.28 | 0 | 0 | 0 |