Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.70 | 2.90% | 105,314,300 | -60 | -0.0 |
24.10
24.80
24.80
|
2 tháng
(2024-07-22) |
0.05 | 0.20% | 261,975,100 | -60 | -0.0 |
23.20
24.80
24.80
|
3 tháng
(2024-06-21) |
0.25 | 1.02% | 436,613,600 | -60 | 0.0 |
23.20
25.10
24.80
|
6 tháng
(2024-03-25) |
1.70 | 7.36% | 1,015,707,500 | 55,491 | -0.0 |
22.34
25.10
24.80
|
12 tháng
(2023-09-25) |
6.32 | 34.20% | 2,084,620,000 | 55,191 | -0.0 |
17.72
25.10
24.80
|
24 tháng
(2022-09-30) |
9.22 | 59.21% | 3,487,894,000 | 54,559 | 0.2 |
12.28
25.10
24.80
|
36 tháng
(2021-10-05) |
7.12 | 40.26% | 4,536,131,700 | -16,766 | -1.8 |
12.28
25.10
24.80
|
60 tháng
(2019-10-16) |
16.37 | 194.23% | 7,865,386,510 | 998,686 | 35.2 |
6.15
25.10
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
3.61
|
291,700 | 3.64 | 3.69 | 3.60 | 0 | 0 | 0 | |
09/02/2011 |
3.64
|
317,000 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 | |
08/02/2011 |
3.63
|
71,900 | 3.58 | 3.69 | 3.61 | 0 | 0 | 0 | |
28/01/2011 |
3.58
|
328,200 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
27/01/2011 |
3.61
|
252,000 | 3.61 | 3.63 | 3.57 | 0 | 0 | 0 | |
26/01/2011 |
3.61
|
159,800 | 3.57 | 3.61 | 3.57 | 0 | 0 | 0 | |
25/01/2011 |
3.57
|
214,100 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
24/01/2011 |
3.63
|
410,900 | 3.67 | 3.73 | 3.63 | 0 | 0 | 0 | |
21/01/2011 |
3.67
|
717,300 | 3.53 | 3.75 | 3.50 | 0 | 0 | 0 | |
20/01/2011 |
3.53
|
124,100 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
19/01/2011 |
3.50
|
154,900 | 3.51 | 3.53 | 3.45 | 0 | 0 | 0 | |
18/01/2011 |
3.51
|
146,200 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 | |
17/01/2011 |
3.56
|
213,100 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 | |
14/01/2011 |
3.54
|
168,200 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 | |
13/01/2011 |
3.54
|
219,600 | 3.51 | 3.57 | 3.53 | 0 | 0 | 0 | |
12/01/2011 |
3.51
|
157,100 | 3.48 | 3.61 | 3.51 | 0 | 0 | 0 | |
11/01/2011 |
3.48
|
386,200 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
10/01/2011 |
3.57
|
266,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
07/01/2011 |
3.63
|
205,300 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 | |
06/01/2011 |
3.69
|
173,500 | 3.64 | 3.73 | 3.66 | 0 | 0 | 0 | |
05/01/2011 |
3.64
|
343,000 | 3.72 | 3.73 | 3.64 | 0 | 0 | 0 | |
04/01/2011 |
3.72
|
172,900 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 | |
31/12/2010 |
3.85
|
675,000 | 3.70 | 3.95 | 3.66 | 0 | 0 | 0 | |
30/12/2010 |
3.70
|
268,300 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 | |
29/12/2010 |
3.72
|
352,300 | 3.76 | 3.79 | 3.67 | 0 | 0 | 0 | |
28/12/2010 |
3.76
|
339,300 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 | |
27/12/2010 |
3.67
|
315,700 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
24/12/2010 |
3.67
|
393,000 | 3.67 | 3.72 | 3.51 | 0 | 0 | 0 | |
23/12/2010 |
3.67
|
625,100 | 3.78 | 3.82 | 3.60 | 0 | 0 | 0 | |
22/12/2010 |
3.78
|
550,700 | 3.78 | 3.98 | 3.76 | 0 | 0 | 0 | |
21/12/2010 |
3.78
|
839,600 | 3.88 | 3.91 | 3.70 | 0 | 0 | 0 | |
20/12/2010 |
3.88
|
1,004,200 | 4.06 | 4.13 | 3.85 | 0 | 0 | 0 | |
17/12/2010 |
4.06
|
1,035,800 | 4.00 | 4.13 | 3.84 | 0 | 0 | 0 | |
16/12/2010 |
4.00
|
1,072,700 | 4.31 | 4.31 | 4.00 | 0 | 0 | 0 | |
15/12/2010 |
4.31
|
2,001,600 | 4.01 | 4.31 | 4.03 | 253,525 | 253,525 | 0 | |
14/12/2010 |
4.01
|
3,073,500 | 3.84 | 4.04 | 3.84 | 0 | 0 | 0 | |
13/12/2010 |
3.84
|
636,700 | 3.64 | 3.84 | 3.56 | 0 | 0 | 0 | |
10/12/2010 |
3.64
|
1,013,900 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 | |
09/12/2010 |
3.51
|
543,800 | 3.45 | 3.53 | 3.42 | 0 | 0 | 0 | |
08/12/2010 |
3.45
|
1,015,700 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
07/12/2010 |
3.54
|
1,317,100 | 3.56 | 3.64 | 3.50 | 0 | 0 | 0 | |
06/12/2010 |
3.56
|
1,469,500 | 3.56 | 3.75 | 3.54 | 0 | 0 | 0 | |
03/12/2010 |
3.56
|
1,323,800 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 | |
02/12/2010 |
3.38
|
608,300 | 3.29 | 3.39 | 3.25 | 0 | 0 | 0 | |
01/12/2010 |
3.29
|
632,100 | 3.30 | 3.36 | 3.25 | 0 | 0 | 0 | |
30/11/2010 |
3.30
|
1,306,800 | 3.16 | 3.35 | 3.14 | 0 | 0 | 0 | |
29/11/2010 |
3.16
|
394,100 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 | |
26/11/2010: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
26/11/2010 |
3.13
|
267,200 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 | |
25/11/2010 |
3.12
|
611,200 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 | |
24/11/2010 |
3.11
|
747,400 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 | |
23/11/2010 |
3.08
|
1,011,300 | 3.03 | 3.12 | 3.03 | 0 | 0 | 0 | |
22/11/2010 |
3.03
|
1,003,000 | 3.04 | 3.12 | 3.03 | 0 | 0 | 0 | |
19/11/2010 |
3.04
|
489,100 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 | |
18/11/2010 |
3.06
|
494,600 | 3.02 | 3.08 | 3.04 | 0 | 0 | 0 | |
17/11/2010 |
3.02
|
364,400 | 3.07 | 3.08 | 3.00 | 0 | 0 | 0 | |
16/11/2010 |
3.07
|
545,400 | 3.06 | 3.08 | 3.00 | 0 | 0 | 0 | |
15/11/2010 |
3.06
|
265,000 | 3.14 | 3.18 | 3.04 | 0 | 0 | 0 | |
12/11/2010 |
3.14
|
625,500 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
11/11/2010 |
3.23
|
72,800 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
10/11/2010 |
3.32
|
156,600 | 3.32 | 3.34 | 3.30 | 0 | 0 | 0 | |
09/11/2010 |
3.32
|
697,800 | 3.36 | 3.39 | 3.31 | 0 | 0 | 0 | |
08/11/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
08/11/2010 |
3.36
|
308,800 | 3.40 | 3.54 | 3.36 | 0 | 0 | 0 | |
05/11/2010 |
3.40
|
442,100 | 3.34 | 3.44 | 3.35 | 0 | 0 | 0 | |
04/11/2010 |
3.34
|
365,600 | 3.34 | 3.37 | 3.33 | 0 | 0 | 0 | |
03/11/2010 |
3.34
|
473,600 | 3.34 | 3.37 | 3.33 | 0 | 0 | 0 | |
02/11/2010 |
3.34
|
358,000 | 3.34 | 3.38 | 3.30 | 0 | 0 | 0 | |
01/11/2010 |
3.34
|
249,800 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 | |
29/10/2010 |
3.37
|
322,600 | 3.24 | 3.47 | 3.25 | 0 | 0 | 0 | |
28/10/2010 |
3.24
|
60,200 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
27/10/2010 |
3.28
|
74,100 | 3.32 | 3.33 | 3.25 | 0 | 0 | 0 | |
26/10/2010 |
3.32
|
158,300 | 3.29 | 3.37 | 3.32 | 0 | 0 | 0 | |
25/10/2010 |
3.29
|
86,100 | 3.32 | 3.37 | 3.29 | 0 | 0 | 0 | |
22/10/2010 |
3.32
|
21,900 | 3.37 | 3.37 | 3.30 | 91,974 | 91,974 | 0 | |
21/10/2010 |
3.37
|
73,400 | 3.29 | 3.40 | 3.32 | 0 | 0 | 0 | |
20/10/2010 |
3.29
|
97,900 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 | |
19/10/2010 |
3.42
|
79,800 | 3.44 | 3.47 | 3.42 | 0 | 0 | 0 | |
18/10/2010 |
3.44
|
36,400 | 3.47 | 3.48 | 3.44 | 0 | 0 | 0 | |
15/10/2010 |
3.47
|
82,600 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 | |
14/10/2010 |
3.49
|
65,700 | 3.47 | 3.50 | 3.48 | 0 | 0 | 0 | |
13/10/2010 |
3.47
|
104,900 | 3.48 | 3.49 | 3.47 | 0 | 0 | 0 | |
12/10/2010 |
3.48
|
107,600 | 3.49 | 3.52 | 3.48 | 0 | 0 | 0 | |
11/10/2010 |
3.49
|
114,300 | 3.50 | 3.54 | 3.48 | 0 | 0 | 0 | |
08/10/2010 |
3.50
|
125,600 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 | |
07/10/2010 |
3.52
|
109,200 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
06/10/2010 |
3.54
|
136,400 | 3.52 | 3.58 | 3.50 | 0 | 0 | 0 | |
05/10/2010 |
3.52
|
166,100 | 3.47 | 3.57 | 3.49 | 0 | 0 | 0 | |
04/10/2010 |
3.47
|
104,300 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
01/10/2010 |
3.57
|
263,900 | 3.57 | 3.59 | 3.55 | 0 | 0 | 0 | |
30/09/2010 |
3.57
|
379,200 | 3.55 | 3.60 | 3.55 | 0 | 0 | 0 | |
29/09/2010 |
3.55
|
163,600 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
28/09/2010 |
3.57
|
182,700 | 3.57 | 3.58 | 3.55 | 0 | 0 | 0 | |
27/09/2010 |
3.57
|
397,500 | 3.57 | 3.58 | 3.53 | 0 | 0 | 0 | |
24/09/2010 |
3.57
|
539,300 | 3.57 | 3.60 | 3.55 | 0 | 0 | 0 | |
23/09/2010 |
3.57
|
333,800 | 3.55 | 3.60 | 3.54 | 0 | 0 | 0 | |
22/09/2010 |
3.55
|
383,700 | 3.53 | 3.60 | 3.54 | 0 | 0 | 0 | |
21/09/2010 |
3.53
|
269,300 | 3.54 | 3.57 | 3.53 | 0 | 0 | 0 | |
20/09/2010 |
3.54
|
228,900 | 3.54 | 3.57 | 3.53 | 0 | 0 | 0 | |
17/09/2010 |
3.54
|
363,900 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 | |
16/09/2010 |
3.52
|
281,400 | 3.50 | 3.54 | 3.45 | 40,000 | 40,000 | 0 | |
15/09/2010 |
3.50
|
420,000 | 3.50 | 3.55 | 3.47 | 0 | 0 | 0 |