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) |
-7.20 | -21.95% | 30,100 | -4,100 | -0.1 |
22.30
32.80
27.10
|
2 tháng
(2025-05-26) |
-8.95 | -25.90% | 39,000 | -2,000 | -0.1 |
22.30
40.40
27.10
|
3 tháng
(2025-04-28) |
-0.35 | -1.37% | 91,800 | 16,500 | 0.5 |
22.30
40.40
27.10
|
6 tháng
(2025-02-03) |
4.77 | 22.88% | 219,369 | 58,080 | 1.6 |
19.53
40.40
27.10
|
12 tháng
(2024-07-30) |
8.24 | 47.46% | 495,735 | 3,180 | 0.4 |
15.63
40.40
27.10
|
24 tháng
(2023-08-07) |
17.58 | 219.21% | 934,434 | 67,780 | 1.3 |
7.48
40.40
27.10
|
36 tháng
(2022-08-10) |
17.45 | 214.13% | 1,773,802 | 98,280 | 1.5 |
4.11
40.40
27.10
|
60 tháng
(2020-08-20) |
21.36 | 503.29% | 2,947,072 | 100,205 | 1.5 |
3.45
40.40
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2010 |
8.44
|
20,600 | 8.99 | 9.25 | 8.44 | 0 | 0 | 0 | |
06/05/2010 |
8.99
|
82,200 | 9.03 | 9.44 | 8.69 | 0 | 0 | 0 | |
05/05/2010 |
9.03
|
219,500 | 8.44 | 9.03 | 8.89 | 0 | 0 | 0 | |
04/05/2010 |
8.44
|
42,900 | 7.91 | 8.44 | 8.44 | 0 | 0 | 0 | |
29/04/2010 |
7.91
|
97,200 | 7.55 | 7.91 | 7.74 | 0 | 0 | 0 | |
28/04/2010 |
7.55
|
85,600 | 7.06 | 7.55 | 6.80 | 0 | 0 | 0 | |
27/04/2010 |
7.06
|
160,000 | 6.61 | 7.06 | 6.99 | 0 | 0 | 0 | |
26/04/2010 |
6.61
|
74,400 | 6.23 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/04/2010 |
6.23
|
108,000 | 5.85 | 6.23 | 6.04 | 0 | 1,000 | -0.0 | |
21/04/2010 |
5.85
|
75,900 | 5.53 | 5.85 | 5.49 | 0 | 1,100 | -0.0 | |
20/04/2010 |
5.53
|
48,700 | 5.38 | 5.53 | 5.42 | 0 | 0 | 0 | |
19/04/2010 |
5.38
|
32,800 | 5.40 | 5.66 | 5.29 | 0 | 0 | 0 | |
16/04/2010 |
5.40
|
82,800 | 5.12 | 5.40 | 5.32 | 0 | 0 | 0 | |
15/04/2010 |
5.12
|
37,600 | 4.91 | 5.12 | 4.81 | 0 | 0 | 0 | |
14/04/2010 |
4.91
|
16,700 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 | |
13/04/2010 |
4.72
|
4,900 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 | |
12/04/2010 |
4.81
|
20,300 | 4.91 | 4.95 | 4.68 | 0 | 0 | 0 | |
09/04/2010 |
4.91
|
9,100 | 4.95 | 5.02 | 4.81 | 0 | 0 | 0 | |
08/04/2010 |
4.95
|
29,100 | 4.78 | 5.08 | 4.81 | 0 | 0 | 0 | |
07/04/2010 |
4.78
|
1,300 | 4.81 | 4.91 | 4.74 | 0 | 0 | 0 | |
06/04/2010 |
4.81
|
17,600 | 4.72 | 5.10 | 4.81 | 0 | 0 | 0 | |
05/04/2010 |
4.72
|
9,800 | 4.68 | 4.95 | 4.72 | 0 | 0 | 0 | |
02/04/2010 |
4.68
|
6,700 | 4.53 | 4.68 | 4.68 | 0 | 0 | 0 | |
01/04/2010 |
4.53
|
1,500 | 4.44 | 4.53 | 4.34 | 0 | 0 | 0 | |
31/03/2010 |
4.44
|
4,200 | 4.63 | 4.72 | 4.44 | 0 | 0 | 0 | |
30/03/2010 |
4.63
|
7,700 | 4.72 | 4.76 | 4.63 | 0 | 0 | 0 | |
29/03/2010 |
4.72
|
4,800 | 4.78 | 4.98 | 4.72 | 0 | 0 | 0 | |
26/03/2010 |
4.78
|
6,400 | 4.80 | 4.81 | 4.78 | 0 | 0 | 0 | |
25/03/2010 |
4.80
|
8,000 | 5.14 | 5.14 | 4.72 | 0 | 0 | 0 | |
24/03/2010 |
5.14
|
21,500 | 4.91 | 5.14 | 4.93 | 0 | 0 | 0 | |
23/03/2010 |
4.91
|
12,400 | 4.91 | 5.00 | 4.87 | 0 | 0 | 0 | |
22/03/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/03/2010 |
4.91
|
11,000 | 4.91 | 4.98 | 4.87 | 0 | 0 | 0 | |
18/03/2010 |
4.91
|
5,200 | 4.81 | 4.97 | 4.76 | 0 | 0 | 0 | |
17/03/2010 |
4.81
|
7,500 | 4.81 | 4.91 | 4.64 | 0 | 0 | 0 | |
16/03/2010 |
4.81
|
9,600 | 5.00 | 5.00 | 4.81 | 0 | 0 | 0 | |
15/03/2010 |
5.00
|
14,600 | 5.14 | 5.23 | 4.83 | 0 | 0 | 0 | |
12/03/2010 |
5.14
|
16,700 | 5.08 | 5.25 | 5.10 | 0 | 0 | 0 | |
11/03/2010 |
5.08
|
10,900 | 5.10 | 5.27 | 5.04 | 0 | 0 | 0 | |
10/03/2010 |
5.10
|
19,900 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 | |
09/03/2010 |
5.38
|
6,900 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 | |
08/03/2010 |
5.48
|
35,500 | 5.29 | 5.63 | 5.48 | 0 | 0 | 0 | |
05/03/2010 |
5.29
|
37,700 | 4.98 | 5.29 | 5.10 | 0 | 0 | 0 | |
04/03/2010 |
4.98
|
31,800 | 4.83 | 4.98 | 4.68 | 0 | 0 | 0 | |
03/03/2010 |
4.83
|
29,200 | 4.49 | 4.83 | 4.53 | 0 | 0 | 0 | |
02/03/2010 |
4.49
|
2,900 | 4.34 | 4.63 | 4.49 | 0 | 0 | 0 | |
01/03/2010 |
4.34
|
500 | 4.72 | 4.72 | 4.34 | 0 | 0 | 0 | |
26/02/2010 |
4.72
|
3,800 | 4.49 | 4.72 | 4.44 | 0 | 0 | 0 | |
25/02/2010 |
4.49
|
800 | 4.38 | 4.53 | 4.49 | 0 | 0 | 0 | |
24/02/2010 |
4.38
|
5,500 | 4.55 | 4.55 | 4.38 | 0 | 0 | 0 | |
23/02/2010 |
4.55
|
2,500 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 | |
22/02/2010 |
4.91
|
1,500 | 4.72 | 4.91 | 4.89 | 0 | 0 | 0 | |
12/02/2010 |
4.72
|
4,800 | 4.78 | 4.87 | 4.72 | 0 | 0 | 0 | |
11/02/2010 |
4.78
|
3,500 | 4.72 | 4.78 | 4.63 | 0 | 0 | 0 | |
10/02/2010 |
4.72
|
8,300 | 4.44 | 4.81 | 4.72 | 0 | 0 | 0 | |
09/02/2010 |
4.44
|
2,000 | 4.49 | 4.53 | 4.44 | 0 | 0 | 0 | |
08/02/2010 |
4.49
|
11,800 | 4.49 | 4.53 | 4.49 | 0 | 0 | 0 | |
05/02/2010 |
4.49
|
15,600 | 4.80 | 4.80 | 4.49 | 0 | 3,300 | -0.1 | |
04/02/2010 |
4.80
|
3,200 | 4.89 | 4.89 | 4.72 | 0 | 100 | -0.0 | |
03/02/2010 |
4.89
|
5,900 | 4.64 | 4.89 | 4.57 | 0 | 0 | 0 | |
02/02/2010 |
4.64
|
3,400 | 4.89 | 5.00 | 4.64 | 2,400 | 0 | 0.1 | |
01/02/2010 |
4.89
|
1,300 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 | |
29/01/2010 |
4.91
|
2,900 | 4.68 | 4.91 | 4.76 | 0 | 0 | 0 | |
28/01/2010 |
4.68
|
8,600 | 5.00 | 5.00 | 4.68 | 0 | 0 | 0 | |
27/01/2010 |
5.00
|
3,700 | 5.42 | 5.42 | 5.00 | 0 | 0 | 0 | |
26/01/2010 |
5.42
|
23,900 | 5.10 | 5.44 | 4.76 | 0 | 0 | 0 | |
25/01/2010 |
5.10
|
500 | 5.12 | 5.12 | 5.10 | 0 | 0 | 0 | |
22/01/2010 |
5.12
|
16,500 | 4.72 | 5.12 | 4.72 | 0 | 0 | 0 | |
21/01/2010 |
4.72
|
22,600 | 4.91 | 4.93 | 4.72 | 0 | 0 | 0 | |
20/01/2010: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
20/01/2010 |
4.91
|
9,900 | 4.92 | 5.00 | 4.91 | 0 | 0 | 0 | |
19/01/2010 |
4.92
|
46,400 | 4.67 | 4.92 | 4.61 | 0 | 0 | 0 | |
18/01/2010 |
4.67
|
22,700 | 4.83 | 4.99 | 4.60 | 0 | 0 | 0 | |
15/01/2010 |
4.83
|
19,700 | 5.00 | 5.19 | 4.83 | 0 | 0 | 0 | |
14/01/2010 |
5.00
|
25,800 | 5.05 | 5.14 | 4.99 | 0 | 0 | 0 | |
13/01/2010 |
5.05
|
14,000 | 4.63 | 5.05 | 4.67 | 0 | 0 | 0 | |
12/01/2010 |
4.63
|
26,900 | 5.05 | 5.25 | 4.63 | 0 | 0 | 0 | |
11/01/2010 |
5.05
|
61,300 | 4.67 | 5.06 | 4.60 | 0 | 0 | 0 | |
08/01/2010 |
4.67
|
49,800 | 4.88 | 5.06 | 4.57 | 0 | 0 | 0 | |
07/01/2010 |
4.88
|
61,200 | 5.19 | 5.19 | 4.86 | 0 | 0 | 0 | |
06/01/2010 |
5.19
|
20,400 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 | |
05/01/2010 |
5.30
|
24,400 | 5.22 | 5.56 | 5.30 | 0 | 0 | 0 | |
04/01/2010 |
5.22
|
11,800 | 4.75 | 5.22 | 5.17 | 0 | 0 | 0 | |
31/12/2009 |
4.75
|
15,700 | 4.71 | 5.03 | 4.71 | 0 | 0 | 0 | |
30/12/2009 |
4.71
|
28,100 | 4.43 | 4.71 | 4.71 | 0 | 0 | 0 | |
29/12/2009 |
4.43
|
21,800 | 4.44 | 4.47 | 4.29 | 0 | 0 | 0 | |
28/12/2009 |
4.44
|
10,100 | 4.43 | 4.52 | 4.36 | 0 | 0 | 0 | |
25/12/2009 |
4.43
|
12,700 | 4.16 | 4.43 | 4.14 | 0 | 0 | 0 | |
24/12/2009 |
4.16
|
7,900 | 3.97 | 4.16 | 4.08 | 0 | 0 | 0 | |
23/12/2009 |
3.97
|
5,600 | 3.74 | 3.97 | 3.74 | 0 | 0 | 0 | |
22/12/2009 |
3.74
|
8,600 | 3.86 | 4.08 | 3.74 | 0 | 0 | 0 | |
21/12/2009 |
3.86
|
3,300 | 3.62 | 3.86 | 3.74 | 0 | 0 | 0 | |
18/12/2009 |
3.62
|
5,300 | 3.58 | 3.62 | 3.58 | 0 | 0 | 0 | |
17/12/2009 |
3.58
|
11,400 | 3.74 | 3.74 | 3.37 | 0 | 0 | 0 | |
16/12/2009 |
3.74
|
1,300 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
15/12/2009 |
3.77
|
1,600 | 3.99 | 4.00 | 3.77 | 0 | 0 | 0 | |
14/12/2009 |
3.99
|
9,700 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 | |
11/12/2009 |
3.90
|
22,400 | 4.00 | 4.14 | 3.88 | 0 | 0 | 0 | |
10/12/2009 |
4.00
|
11,700 | 4.21 | 4.21 | 3.94 | 1,000 | 0 | 0 | |
09/12/2009 |
4.21
|
3,800 | 4.44 | 4.58 | 4.21 | 1,000 | 0 | 0 | |
08/12/2009 |
4.44
|
34,400 | 4.41 | 4.67 | 4.36 | 0 | 500 | 0 |