Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -4.23% | 2,106,700 | 191,500 | 1.4 |
6.60
7.20
6.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.85% | 5,422,900 | 857,500 | 6.1 |
6.60
7.30
6.80
|
3 tháng
(2024-06-20) |
-0.60 | -8.11% | 11,745,300 | 727,500 | 5.1 |
6.60
7.50
6.80
|
6 tháng
(2024-03-22) |
-2 | -22.73% | 40,115,500 | 470,000 | 3.2 |
6.50
8.80
6.80
|
12 tháng
(2023-09-25) |
-1.80 | -20.93% | 107,529,400 | 752,800 | 6.1 |
5.90
9
6.80
|
24 tháng
(2022-09-29) |
0.10 | 1.49% | 239,859,923 | 1,033,100 | 8.5 |
3.20
10.80
6.80
|
36 tháng
(2021-10-04) |
-1.70 | -20% | 489,147,176 | 1,099,123 | 9.3 |
3.20
18.90
6.80
|
60 tháng
(2019-10-15) |
5.70 | 518.18% | 1,005,273,798 | 827,723 | 7.4 |
0.50
18.90
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
14.80
|
111,000 | 15 | 15.10 | 14.50 | 0 | 0 | 0 | |
16/04/2010 |
15
|
308,300 | 15.10 | 15.40 | 15 | 0 | 0 | 0 | |
15/04/2010 |
15.10
|
108,200 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 | |
14/04/2010 |
15.10
|
129,100 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 | |
13/04/2010 |
15.20
|
61,500 | 15.70 | 15.70 | 15 | 0 | 0 | 0 | |
12/04/2010 |
15.70
|
219,100 | 15.50 | 15.80 | 15.40 | 0 | 0 | 0 | |
09/04/2010 |
15.50
|
337,500 | 15.30 | 16 | 15.30 | 0 | 3,000 | -0.0 | |
08/04/2010: Quyền mua cổ phiếu: 1/1 Giá: 10.5 (Volume + 100%, Ratio=1) | |||||||||
08/04/2010 |
15.30
|
333,300 | 14.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
07/04/2010 |
14.30
|
224,500 | 14.22 | 14.46 | 14.22 | 0 | 0 | 0 | |
06/04/2010 |
14.22
|
160,900 | 14.54 | 14.62 | 14.22 | 0 | 0 | 0 | |
05/04/2010 |
14.54
|
257,800 | 14.85 | 15.01 | 13.91 | 500 | 0 | 0.0 | |
02/04/2010 |
14.85
|
72,400 | 15.25 | 15.25 | 14.85 | 0 | 0 | 0 | |
01/04/2010 |
15.25
|
123,000 | 14.93 | 15.72 | 15.01 | 0 | 1,000 | -0.0 | |
31/03/2010 |
14.93
|
182,500 | 15.41 | 15.88 | 14.85 | 0 | 0 | 0 | |
30/03/2010 |
15.41
|
699,600 | 15.33 | 16.04 | 15.01 | 0 | 4,000 | -0.1 | |
29/03/2010 |
15.33
|
183,200 | 15.41 | 15.56 | 15.01 | 0 | 0 | 0 | |
26/03/2010 |
15.41
|
143,400 | 15.72 | 16.59 | 14.93 | 0 | 1,000 | -0.0 | |
25/03/2010 |
15.72
|
210,600 | 15.49 | 16.43 | 15.01 | 0 | 3,000 | -0.1 | |
24/03/2010 |
15.49
|
147,400 | 14.46 | 15.49 | 14.62 | 4,000 | 0 | 0.1 | |
23/03/2010 |
14.46
|
226,300 | 15.17 | 15.17 | 14.30 | 0 | 0 | 0 | |
22/03/2010 |
15.17
|
103,300 | 15.72 | 15.72 | 14.70 | 0 | 0 | 0 | |
19/03/2010: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
19/03/2010 |
15.72
|
122,300 | 15.76 | 16.35 | 15.41 | 0 | 0 | 0 | |
18/03/2010 |
15.76
|
240,800 | 15.76 | 16.07 | 15.30 | 4,000 | 0 | 0.1 | |
17/03/2010 |
15.76
|
639,900 | 15.00 | 16.07 | 14.47 | 4,000 | 0 | 0.1 | |
16/03/2010 |
15.00
|
284,000 | 15.61 | 15.61 | 14.85 | 0 | 0 | 0 | |
15/03/2010 |
15.61
|
205,600 | 16.14 | 16.68 | 15.46 | 0 | 0 | 0 | |
12/03/2010 |
16.14
|
328,900 | 15.84 | 16.45 | 15.30 | 0 | 0 | 0 | |
11/03/2010 |
15.84
|
507,200 | 14.62 | 15.84 | 14.47 | 0 | 0 | 0 | |
10/03/2010 |
14.62
|
359,100 | 15.23 | 15.23 | 14.62 | 0 | 0 | 0 | |
09/03/2010 |
15.23
|
492,100 | 15.91 | 16.98 | 15.23 | 0 | 4,200 | -0.1 | |
08/03/2010 |
15.91
|
907,300 | 15.00 | 15.91 | 15.61 | 0 | 0 | 0 | |
05/03/2010 |
15.00
|
194,200 | 14.16 | 15.00 | 14.47 | 0 | 0 | 0 | |
04/03/2010 |
14.16
|
513,600 | 13.33 | 14.16 | 13.48 | 0 | 0 | 0 | |
03/03/2010 |
13.33
|
256,200 | 12.87 | 13.48 | 12.94 | 0 | 0 | 0 | |
02/03/2010 |
12.87
|
159,900 | 12.94 | 13.02 | 12.72 | 0 | 0 | 0 | |
01/03/2010 |
12.94
|
61,000 | 13.10 | 13.17 | 12.79 | 0 | 400 | -0.0 | |
26/02/2010 |
13.10
|
106,700 | 12.94 | 13.10 | 12.64 | 0 | 0 | 0 | |
25/02/2010 |
12.94
|
51,900 | 12.94 | 13.17 | 12.79 | 0 | 0 | 0 | |
24/02/2010 |
12.94
|
182,000 | 12.56 | 13.02 | 12.64 | 0 | 0 | 0 | |
23/02/2010 |
12.56
|
84,400 | 13.10 | 13.10 | 12.56 | 0 | 0 | 0 | |
22/02/2010 |
13.10
|
43,400 | 13.10 | 13.33 | 12.94 | 0 | 0 | 0 | |
12/02/2010 |
13.10
|
41,500 | 12.87 | 13.25 | 13.02 | 0 | 0 | 0 | |
11/02/2010 |
12.87
|
64,200 | 12.79 | 13.10 | 12.87 | 0 | 0 | 0 | |
10/02/2010 |
12.79
|
93,100 | 12.56 | 13.17 | 12.72 | 0 | 0 | 0 | |
09/02/2010 |
12.56
|
173,700 | 12.72 | 12.94 | 12.56 | 0 | 0 | 0 | |
08/02/2010 |
12.72
|
84,000 | 12.94 | 13.10 | 12.72 | 0 | 0 | 0 | |
05/02/2010 |
12.94
|
115,800 | 13.02 | 13.10 | 12.72 | 0 | 0 | 0 | |
04/02/2010 |
13.02
|
137,800 | 12.94 | 13.25 | 12.87 | 0 | 0 | 0 | |
03/02/2010 |
12.94
|
61,000 | 12.94 | 13.17 | 12.79 | 1,600 | 0 | 0.0 | |
02/02/2010 |
12.94
|
96,100 | 13.02 | 13.63 | 12.87 | 3,000 | 0 | 0.1 | |
01/02/2010 |
13.02
|
79,100 | 13.02 | 13.17 | 12.87 | 0 | 0 | 0 | |
29/01/2010 |
13.02
|
124,800 | 13.02 | 13.10 | 12.64 | 0 | 0 | 0 | |
28/01/2010 |
13.02
|
111,500 | 13.33 | 13.33 | 12.79 | 0 | 0 | 0 | |
27/01/2010 |
13.33
|
239,500 | 14.09 | 14.31 | 13.02 | 0 | 0 | 0 | |
26/01/2010 |
14.09
|
210,100 | 13.25 | 14.09 | 13.25 | 0 | 0 | 0 | |
25/01/2010 |
13.25
|
167,900 | 13.33 | 13.33 | 12.94 | 0 | 0 | 0 | |
22/01/2010 |
13.33
|
206,100 | 12.94 | 13.63 | 12.41 | 0 | 0 | 0 | |
21/01/2010 |
12.94
|
490,200 | 13.33 | 13.86 | 12.87 | 0 | 0 | 0 | |
20/01/2010 |
13.33
|
181,000 | 14.24 | 14.77 | 13.33 | 0 | 0 | 0 | |
19/01/2010 |
14.24
|
250,500 | 14.01 | 14.70 | 13.78 | 0 | 0 | 0 | |
18/01/2010 |
14.01
|
340,700 | 14.62 | 14.70 | 13.71 | 0 | 0 | 0 | |
15/01/2010 |
14.62
|
447,400 | 15.76 | 16.68 | 14.54 | 0 | 0 | 0 | |
14/01/2010 |
15.76
|
503,400 | 14.85 | 15.76 | 14.92 | 0 | 0 | 0 | |
13/01/2010 |
14.85
|
757,200 | 15.69 | 15.69 | 14.62 | 0 | 0 | 0 | |
12/01/2010 |
15.69
|
59,100 | 16.75 | 16.75 | 15.69 | 0 | 0 | 0 | |
11/01/2010 |
16.75
|
186,400 | 17.74 | 17.89 | 16.75 | 0 | 0 | 0 | |
08/01/2010 |
17.74
|
489,100 | 17.13 | 18.27 | 16.37 | 0 | 0 | 0 | |
07/01/2010 |
17.13
|
1,413,600 | 16.29 | 17.13 | 16.75 | 0 | 0 | 0 | |
06/01/2010 |
16.29
|
1,334,300 | 15.23 | 16.29 | 15.23 | 0 | 0 | 0 | |
05/01/2010 |
15.23
|
792,100 | 14.24 | 15.23 | 14.47 | 0 | 0 | 0 | |
04/01/2010 |
14.24
|
532,900 | 13.10 | 14.24 | 13.78 | 0 | 0 | 0 | |
31/12/2009 |
13.10
|
204,400 | 13.02 | 13.71 | 12.79 | 0 | 0 | 0 | |
30/12/2009 |
13.02
|
138,100 | 13.10 | 13.71 | 12.49 | 0 | 0 | 0 | |
29/12/2009 |
13.10
|
68,700 | 13.63 | 13.63 | 13.10 | 0 | 0 | 0 | |
28/12/2009 |
13.63
|
116,400 | 14.39 | 14.92 | 13.48 | 0 | 0 | 0 | |
25/12/2009 |
14.39
|
211,400 | 14.01 | 14.62 | 13.86 | 0 | 0 | 0 | |
24/12/2009 |
14.01
|
252,000 | 14.31 | 15.08 | 13.33 | 0 | 0 | 0 | |
23/12/2009 |
14.31
|
184,400 | 13.48 | 15.08 | 13.25 | 0 | 0 | 0 | |
22/12/2009 |
13.48
|
175,700 | 14.24 | 15.15 | 13.40 | 0 | 0 | 0 | |
21/12/2009 |
14.24
|
154,500 | 13.33 | 14.24 | 14.01 | 0 | 0 | 0 | |
18/12/2009 |
13.33
|
57,300 | 12.64 | 13.33 | 12.94 | 0 | 0 | 0 | |
17/12/2009 |
12.64
|
154,600 | 13.17 | 13.25 | 12.34 | 0 | 0 | 0 | |
16/12/2009 |
13.17
|
57,100 | 13.55 | 14.24 | 13.17 | 0 | 0 | 0 | |
15/12/2009 |
13.55
|
123,800 | 14.31 | 14.92 | 13.55 | 0 | 0 | 0 | |
14/12/2009 |
14.31
|
175,200 | 13.78 | 14.70 | 12.94 | 100 | 0 | 0 | |
11/12/2009 |
13.78
|
157,000 | 14.62 | 14.77 | 13.78 | 100 | 0 | 0 | |
10/12/2009 |
14.62
|
129,300 | 15.84 | 15.84 | 14.54 | 100 | 0 | 0 | |
09/12/2009 |
15.84
|
208,100 | 16.52 | 16.52 | 15.38 | 0 | 0 | 0 | |
08/12/2009 |
16.52
|
219,500 | 16.07 | 16.90 | 16.29 | 100 | 0 | 0 | |
07/12/2009 |
16.07
|
301,700 | 15.69 | 16.07 | 15.61 | 0 | 0 | 0 | |
04/12/2009 |
15.69
|
281,400 | 15.46 | 15.91 | 14.39 | 0 | 0 | 0 | |
03/12/2009 |
15.46
|
239,600 | 16.14 | 16.14 | 15.46 | 0 | 0 | 0 | |
02/12/2009 |
16.14
|
237,200 | 17.36 | 18.20 | 16.14 | 2,000 | 0 | 0 | |
01/12/2009 |
17.36
|
441,200 | 17.36 | 18.27 | 15.99 | 0 | 0 | 0 |