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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2025-05-26) |
0.10 | 9.09% | 100 | 0 | 0 |
1.10
1.20
1.20
|
3 tháng
(2025-04-28) |
0 | 0% | 600 | 400 | 0.0 |
1.10
1.20
1.20
|
6 tháng
(2025-02-03) |
0.20 | 20% | 1,200 | 400 | 0.0 |
1
1.30
1.20
|
12 tháng
(2024-07-30) |
0.30 | 33.33% | 26,611 | 400 | 0.0 |
0.70
1.30
1.20
|
24 tháng
(2023-08-07) |
0.10 | 9.09% | 71,889 | -2,500 | -0.0 |
0.60
1.30
1.20
|
36 tháng
(2022-08-10) |
-0.30 | -20% | 385,469 | -1,500 | -0.0 |
0.60
1.50
1.20
|
60 tháng
(2020-08-20) |
-0.80 | -40% | 3,602,510 | 21,500 | 0.0 |
0.60
3.20
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
13.30
|
132,600 | 13.60 | 13.60 | 12.55 | 0 | 0 | 0 | |
06/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/05/2010 |
12.85
|
65,800 | 12.55 | 12.85 | 12.40 | 0 | 0 | 0 | |
05/05/2010 |
11.95
|
65,100 | 11.60 | 12.16 | 11.60 | 0 | 0 | 0 | |
04/05/2010 |
12.30
|
109,300 | 11.95 | 12.37 | 11.95 | 0 | 0 | 0 | |
29/04/2010 |
11.74
|
99,400 | 11.88 | 11.88 | 11.04 | 0 | 0 | 0 | |
28/04/2010 |
11.32
|
118,700 | 10.62 | 11.32 | 10.62 | 0 | 0 | 0 | |
27/04/2010 |
10.90
|
36,400 | 10.76 | 10.90 | 10.48 | 0 | 0 | 0 | |
26/04/2010 |
10.76
|
22,600 | 11.04 | 11.04 | 10.62 | 0 | 0 | 0 | |
22/04/2010 |
10.76
|
38,100 | 11.46 | 11.46 | 10.13 | 0 | 0 | 0 | |
21/04/2010 |
10.76
|
102,700 | 10.76 | 10.76 | 10.62 | 0 | 0 | 0 | |
20/04/2010 |
10.34
|
63,800 | 9.85 | 10.34 | 9.78 | 0 | 0 | 0 | |
19/04/2010 |
9.71
|
20,000 | 9.08 | 9.78 | 9.08 | 0 | 0 | 0 | |
16/04/2010 |
9.71
|
19,400 | 9.78 | 9.78 | 9.57 | 0 | 0 | 0 | |
15/04/2010 |
9.71
|
24,900 | 9.78 | 9.78 | 9.43 | 0 | 0 | 0 | |
14/04/2010 |
9.43
|
24,800 | 9.78 | 9.78 | 9.08 | 0 | 0 | 0 | |
13/04/2010 |
9.43
|
10,300 | 10.48 | 10.48 | 9.43 | 0 | 0 | 0 | |
12/04/2010 |
9.99
|
15,600 | 10.13 | 10.27 | 9.78 | 0 | 0 | 0 | |
09/04/2010 |
9.71
|
12,500 | 9.22 | 9.71 | 9.15 | 0 | 0 | 0 | |
08/04/2010 |
9.50
|
22,900 | 9.78 | 9.78 | 9.43 | 0 | 0 | 0 | |
07/04/2010 |
9.22
|
9,100 | 9.01 | 9.22 | 9.01 | 0 | 0 | 0 | |
06/04/2010 |
8.66
|
4,700 | 8.45 | 9.22 | 8.45 | 0 | 0 | 0 | |
05/04/2010 |
9.43
|
200 | 8.73 | 9.43 | 8.73 | 0 | 0 | 0 | |
02/04/2010 |
9.08
|
1,100 | 8.87 | 9.08 | 8.87 | 0 | 0 | 0 | |
01/04/2010 |
8.87
|
1,100 | 8.73 | 8.87 | 8.73 | 0 | 0 | 0 | |
31/03/2010 |
8.59
|
3,200 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 | |
30/03/2010 |
8.94
|
14,200 | 9.43 | 9.43 | 8.94 | 0 | 0 | 0 | |
29/03/2010 |
9.64
|
2,300 | 10.13 | 10.13 | 8.87 | 0 | 0 | 0 | |
26/03/2010 |
9.92
|
1,900 | 10.41 | 10.41 | 9.22 | 0 | 0 | 0 | |
25/03/2010 |
9.64
|
10,800 | 10.90 | 10.90 | 9.64 | 0 | 0 | 0 | |
24/03/2010 |
10.34
|
50,700 | 10.27 | 10.34 | 10.27 | 0 | 0 | 0 | |
23/03/2010 |
9.71
|
40,100 | 9.43 | 9.71 | 9.43 | 0 | 0 | 0 | |
22/03/2010 |
9.22
|
13,600 | 9.01 | 9.22 | 8.73 | 0 | 0 | 0 | |
19/03/2010 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/03/2010 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 100 | 0 | 0.0 | |
17/03/2010 |
8.73
|
1,400 | 9.15 | 9.15 | 8.73 | 0 | 0 | 0 | |
16/03/2010 |
9.15
|
1,200 | 8.66 | 9.15 | 8.66 | 0 | 0 | 0 | |
15/03/2010 |
9.29
|
3,300 | 9.15 | 9.29 | 9.08 | 0 | 0 | 0 | |
12/03/2010 |
9.15
|
6,200 | 8.59 | 9.15 | 8.52 | 0 | 0 | 0 | |
11/03/2010 |
9.29
|
600 | 9.43 | 9.43 | 8.59 | 0 | 0 | 0 | |
10/03/2010 |
9.08
|
6,900 | 9.43 | 9.43 | 9.08 | 0 | 0 | 0 | |
09/03/2010 |
8.94
|
3,800 | 8.73 | 8.94 | 8.73 | 0 | 0 | 0 | |
08/03/2010 |
8.66
|
13,800 | 8.11 | 8.66 | 8.11 | 0 | 0 | 0 | |
05/03/2010 |
8.04
|
1,400 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 | |
04/03/2010 |
8.45
|
4,200 | 8.73 | 8.73 | 8.04 | 0 | 0 | 0 | |
03/03/2010 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
02/03/2010 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
01/03/2010 |
9.08
|
600 | 8.52 | 9.08 | 8.52 | 0 | 0 | 0 | |
26/02/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
25/02/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
24/02/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
23/02/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
22/02/2010 |
9.15
|
1,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
12/02/2010 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
11/02/2010 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
10/02/2010 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
09/02/2010 |
7.69
|
18,200 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
08/02/2010 |
8.18
|
11,500 | 8.73 | 8.73 | 8.18 | 0 | 0 | 0 | |
05/02/2010 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
04/02/2010 |
8.38
|
2,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
03/02/2010 |
8.52
|
1,800 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
02/02/2010 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
01/02/2010 |
8.73
|
6,800 | 8.38 | 8.73 | 8.38 | 0 | 0 | 0 | |
29/01/2010 |
8.73
|
1,500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
28/01/2010 |
8.73
|
3,500 | 9.08 | 9.08 | 8.73 | 0 | 0 | 0 | |
27/01/2010 |
8.80
|
2,000 | 9.01 | 9.01 | 8.80 | 0 | 0 | 0 | |
26/01/2010 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
25/01/2010 |
9.43
|
2,000 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
22/01/2010 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
21/01/2010 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
20/01/2010 |
9.43
|
3,200 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
19/01/2010 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
18/01/2010 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
15/01/2010 |
9.92
|
900 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
14/01/2010 |
9.29
|
400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
13/01/2010 |
9.71
|
2,600 | 9.08 | 9.71 | 8.59 | 0 | 0 | 0 | |
12/01/2010 |
9.22
|
7,200 | 9.78 | 9.78 | 9.22 | 0 | 0 | 0 | |
11/01/2010 |
9.78
|
1,300 | 10.06 | 10.06 | 9.78 | 0 | 0 | 0 | |
08/01/2010 |
9.78
|
11,100 | 9.78 | 10.69 | 9.78 | 0 | 0 | 0 | |
07/01/2010 |
10.27
|
4,900 | 11.18 | 11.18 | 10.27 | 0 | 0 | 0 | |
06/01/2010 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
05/01/2010 |
10.41
|
6,800 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
04/01/2010 |
9.85
|
3,700 | 9.71 | 9.85 | 9.71 | 0 | 0 | 0 | |
31/12/2009 |
9.15
|
10,500 | 10.41 | 10.41 | 9.15 | 0 | 0 | 0 | |
30/12/2009 |
9.78
|
2,100 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 | |
29/12/2009 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
28/12/2009 |
10.48
|
5,500 | 10.27 | 10.48 | 10.27 | 0 | 0 | 0 | |
25/12/2009 |
11.39
|
7,800 | 11.04 | 11.39 | 10.97 | 0 | 0 | 0 | |
24/12/2009 |
11.53
|
3,800 | 11.53 | 12.23 | 11.53 | 1,000 | 0 | 0 | |
23/12/2009 |
11.88
|
500 | 11.95 | 11.95 | 11.88 | 0 | 0 | 0 | |
22/12/2009 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/12/2009 |
11.53
|
3,500 | 12.23 | 12.23 | 10.48 | 0 | 0 | 0 | |
30/11/-0001 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 |