Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.20 | -6.25% | 100 | 0 | 0 |
3
3.20
3
|
2 tháng
(2025-05-26) |
-0.20 | -6.25% | 100 | 0 | 0 |
3
3.20
3
|
3 tháng
(2025-04-28) |
-0.20 | -6.25% | 100 | 0 | 0 |
3
3.20
3
|
6 tháng
(2025-02-03) |
-0.50 | -14.29% | 300 | 0 | 0 |
3
3.50
3
|
12 tháng
(2024-07-30) |
-0.50 | -14.29% | 401 | 0 | 0 |
3
3.50
3
|
24 tháng
(2023-08-07) |
-0.90 | -23.08% | 7,130 | 0 | 0 |
2.20
3.90
3
|
36 tháng
(2022-08-10) |
-0.90 | -23.08% | 8,846 | 0 | 0 |
2.20
4
3
|
60 tháng
(2020-08-20) |
2.30 | 328.57% | 936,766 | 0 | 0 |
0.70
4.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
16.82
|
144,400 | 18.56 | 18.56 | 16.46 | 0 | 0 | 0 | |
06/05/2010: Cổ tức tiền mặt tỉ lệ: 12.8% | |||||||||
06/05/2010 |
17.37
|
67,500 | 17.19 | 17.37 | 17.19 | 0 | 0 | 0 | |
05/05/2010 |
16.48
|
146,600 | 16.39 | 16.48 | 15.79 | 1,100 | 0 | 0.0 | |
04/05/2010 |
15.45
|
121,900 | 15.45 | 15.45 | 15.45 | 5,800 | 0 | 0.1 | |
29/04/2010 |
14.51
|
144,900 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
28/04/2010 |
13.83
|
71,800 | 13.49 | 13.83 | 12.46 | 0 | 0 | 0 | |
27/04/2010 |
13.15
|
24,600 | 13.06 | 13.15 | 12.80 | 0 | 0 | 0 | |
26/04/2010 |
13.15
|
21,900 | 13.15 | 13.40 | 12.89 | 0 | 0 | 0 | |
22/04/2010 |
13.15
|
14,000 | 13.74 | 13.74 | 13.15 | 0 | 300 | -0.0 | |
21/04/2010 |
13.57
|
67,900 | 12.89 | 13.57 | 12.89 | 0 | 1,000 | -0.0 | |
20/04/2010 |
12.89
|
50,000 | 12.29 | 12.89 | 12.21 | 0 | 8,200 | -0.1 | |
19/04/2010 |
12.21
|
6,800 | 12.38 | 12.38 | 12.12 | 0 | 1,100 | -0.0 | |
16/04/2010 |
11.35
|
13,500 | 12.46 | 12.46 | 11.35 | 0 | 600 | -0.0 | |
15/04/2010 |
12.46
|
20,800 | 12.04 | 12.80 | 11.95 | 5,500 | 0 | 0.1 | |
14/04/2010 |
12.38
|
6,700 | 12.80 | 12.80 | 12.38 | 0 | 2,000 | -0.0 | |
13/04/2010 |
12.55
|
10,800 | 12.12 | 12.55 | 11.95 | 3,800 | 0 | 0.1 | |
12/04/2010 |
12.04
|
4,500 | 12.38 | 12.38 | 11.95 | 0 | 0 | 0 | |
09/04/2010 |
11.95
|
2,700 | 12.80 | 12.89 | 11.95 | 0 | 300 | -0.0 | |
08/04/2010 |
12.63
|
50,300 | 12.29 | 12.63 | 11.95 | 0 | 4,700 | -0.1 | |
07/04/2010 |
11.95
|
18,800 | 11.95 | 12.04 | 11.52 | 0 | 2,000 | -0.0 | |
06/04/2010 |
11.52
|
9,100 | 11.27 | 11.52 | 11.18 | 0 | 0 | 0 | |
05/04/2010 |
11.18
|
900 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
02/04/2010 |
10.50
|
4,100 | 10.50 | 10.50 | 10.41 | 0 | 0 | 0 | |
01/04/2010 |
11.10
|
3,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
31/03/2010 |
11.27
|
9,900 | 11.35 | 11.35 | 11.27 | 0 | 0 | 0 | |
30/03/2010 |
11.18
|
2,400 | 11.10 | 11.35 | 11.10 | 0 | 0 | 0 | |
29/03/2010 |
11.52
|
4,500 | 11.18 | 11.52 | 11.18 | 0 | 0 | 0 | |
26/03/2010 |
11.52
|
2,500 | 11.70 | 11.70 | 11.52 | 200 | 0 | 0.0 | |
25/03/2010 |
11.52
|
3,000 | 11.95 | 11.95 | 11.10 | 0 | 0 | 0 | |
24/03/2010 |
11.95
|
4,300 | 11.78 | 11.95 | 11.78 | 0 | 0 | 0 | |
23/03/2010 |
11.52
|
3,400 | 11.70 | 11.70 | 11.35 | 0 | 0 | 0 | |
22/03/2010 |
11.44
|
11,900 | 11.52 | 11.52 | 10.76 | 500 | 3,700 | -0.0 | |
19/03/2010 |
11.27
|
5,600 | 11.18 | 11.78 | 11.18 | 0 | 0 | 0 | |
18/03/2010 |
12.29
|
11,400 | 12.38 | 12.38 | 11.78 | 100 | 0 | 0.0 | |
17/03/2010 |
12.55
|
5,600 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 | |
16/03/2010 |
12.04
|
29,600 | 11.87 | 12.04 | 11.87 | 13,900 | 0 | 0.2 | |
15/03/2010 |
11.52
|
18,200 | 11.01 | 11.52 | 10.84 | 3,000 | 0 | 0.0 | |
12/03/2010 |
11.01
|
8,300 | 10.76 | 11.01 | 10.76 | 1,100 | 0 | 0.0 | |
11/03/2010 |
10.84
|
1,600 | 10.84 | 10.84 | 10.67 | 200 | 0 | 0.0 | |
10/03/2010 |
10.59
|
2,900 | 11.01 | 11.01 | 10.59 | 1,000 | 0 | 0.0 | |
09/03/2010 |
11.01
|
3,100 | 11.44 | 11.44 | 10.93 | 0 | 0 | 0 | |
08/03/2010 |
11.18
|
700 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
05/03/2010 |
11.10
|
2,900 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/03/2010 |
11.35
|
10,400 | 11.10 | 11.44 | 11.10 | 0 | 0 | 0 | |
03/03/2010 |
10.76
|
1,000 | 10.93 | 10.93 | 10.76 | 0 | 0 | 0 | |
02/03/2010 |
10.84
|
400 | 11.01 | 11.01 | 10.84 | 0 | 0 | 0 | |
01/03/2010 |
11.01
|
600 | 10.76 | 11.01 | 10.76 | 0 | 0 | 0 | |
26/02/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
25/02/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
24/02/2010 |
11.10
|
400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
23/02/2010 |
10.41
|
500 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
22/02/2010 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
12/02/2010 |
11.10
|
1,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
11/02/2010 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
10/02/2010 |
11.10
|
400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
09/02/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
08/02/2010 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
05/02/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/02/2010 |
10.93
|
300 | 11.35 | 11.35 | 10.93 | 0 | 0 | 0 | |
03/02/2010 |
10.93
|
2,200 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
02/02/2010 |
10.93
|
500 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
01/02/2010 |
11.01
|
200 | 10.84 | 11.01 | 10.84 | 0 | 0 | 0 | |
29/01/2010 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
28/01/2010 |
10.84
|
2,400 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
27/01/2010 |
10.93
|
1,700 | 10.84 | 10.93 | 10.76 | 0 | 0 | 0 | |
26/01/2010 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
25/01/2010 |
10.93
|
1,000 | 11.01 | 11.01 | 10.93 | 0 | 0 | 0 | |
22/01/2010 |
11.70
|
200 | 11.61 | 11.70 | 11.61 | 0 | 0 | 0 | |
21/01/2010 |
11.01
|
700 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
20/01/2010 |
11.10
|
1,600 | 11.01 | 11.10 | 11.01 | 0 | 0 | 0 | |
19/01/2010 |
11.61
|
12,300 | 10.24 | 11.61 | 10.24 | 0 | 0 | 0 | |
18/01/2010 |
11.01
|
3,300 | 10.93 | 11.01 | 10.93 | 0 | 0 | 0 | |
15/01/2010 |
11.52
|
2,300 | 11.95 | 11.95 | 11.52 | 0 | 0 | 0 | |
14/01/2010 |
11.52
|
3,900 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
13/01/2010 |
10.67
|
6,100 | 11.10 | 11.10 | 10.67 | 0 | 0 | 0 | |
12/01/2010 |
11.35
|
9,100 | 11.87 | 11.87 | 11.27 | 0 | 0 | 0 | |
11/01/2010 |
11.61
|
7,500 | 11.95 | 11.95 | 11.61 | 0 | 0 | 0 | |
08/01/2010 |
11.70
|
11,600 | 12.55 | 12.55 | 11.70 | 0 | 0 | 0 | |
07/01/2010 |
12.38
|
4,600 | 12.21 | 12.98 | 12.21 | 0 | 0 | 0 | |
06/01/2010 |
12.55
|
3,600 | 13.83 | 13.83 | 12.55 | 0 | 0 | 0 | |
05/01/2010 |
13.32
|
17,500 | 13.32 | 13.32 | 12.80 | 0 | 0 | 0 | |
04/01/2010 |
13.15
|
50,300 | 11.95 | 13.15 | 11.95 | 0 | 0 | 0 | |
31/12/2009 |
12.38
|
3,500 | 12.63 | 12.63 | 12.38 | 0 | 0 | 0 | |
30/12/2009 |
11.87
|
5,100 | 12.72 | 12.72 | 11.87 | 0 | 0 | 0 | |
29/12/2009 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
28/12/2009 |
12.21
|
30,100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
25/12/2009 |
11.44
|
8,800 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/12/2009 |
10.76
|
3,400 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
23/12/2009 |
9.99
|
300 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 | |
22/12/2009 |
10.41
|
10,200 | 10.59 | 10.59 | 10.41 | 0 | 0 | 0 | |
21/12/2009 |
11.10
|
1,200 | 11.52 | 11.52 | 11.10 | 0 | 0 | 0 | |
18/12/2009 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
17/12/2009 |
10.24
|
5,600 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
16/12/2009 |
11.01
|
2,000 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/12/2009 |
12.29
|
400 | 11.27 | 12.29 | 11.27 | 0 | 0 | 0 | |
14/12/2009 |
11.95
|
200 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
11/12/2009 |
11.10
|
2,000 | 12.38 | 12.38 | 11.10 | 0 | 0 | 0 | |
10/12/2009 |
12.38
|
800 | 12.46 | 12.46 | 11.10 | 0 | 0 | 0 | |
09/12/2009 |
11.35
|
2,500 | 11.52 | 12.80 | 11.35 | 0 | 0 | 0 | |
08/12/2009 |
12.04
|
7,100 | 12.89 | 12.89 | 11.95 | 0 | 0 | 0 |