| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.18 | 2.17% | 31,900 | 0 | 0 |
8
8.50
8.48
|
|
2 tháng
(2025-10-06) |
0.36 | 4.43% | 68,400 | 0 | 0 |
7.94
8.50
8.48
|
|
3 tháng
(2025-09-05) |
0.43 | 5.34% | 209,200 | -1,800 | -0.0 |
7.94
9.30
8.48
|
|
6 tháng
(2025-06-09) |
0.10 | 1.19% | 281,300 | -1,800 | -0.0 |
7.94
9.30
8.48
|
|
12 tháng
(2024-12-09) |
-0.62 | -6.81% | 588,000 | -2,000 | -0.0 |
7.44
10.25
8.48
|
|
24 tháng
(2023-12-15) |
-0.06 | -0.66% | 1,167,100 | -28,400 | -0.2 |
7.44
11.56
8.48
|
|
36 tháng
(2022-12-20) |
1.05 | 14.21% | 1,573,000 | -33,200 | -0.4 |
7.43
11.56
8.48
|
|
60 tháng
(2020-12-30) |
-0.36 | -4.07% | 2,664,720 | -29,700 | -0.4 |
6.73
16.10
8.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2010 |
6.20
|
4,030 | 6.48 | 6.48 | 6.20 | 0 | 0 | 0 | |
| 10/09/2010 |
6.48
|
1,740 | 6.81 | 6.86 | 6.48 | 0 | 0 | 0 | |
| 09/09/2010 |
6.81
|
10,210 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 | |
| 08/09/2010 |
6.86
|
1,510 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 07/09/2010 |
6.86
|
400 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 06/09/2010 |
6.96
|
570 | 6.74 | 7.03 | 6.77 | 0 | 0 | 0 | |
| 01/09/2010 |
6.74
|
3,970 | 7.10 | 7.10 | 6.74 | 0 | 0 | 0 | |
| 31/08/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19) | |||||||||
| 31/08/2010 |
7.10
|
200 | 6.96 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/08/2010 |
6.96
|
21,210 | 6.86 | 6.98 | 6.96 | 0 | 0 | 0 | |
| 27/08/2010 |
6.86
|
9,510 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 26/08/2010 |
6.94
|
14,140 | 6.96 | 6.96 | 6.61 | 0 | 0 | 0 | |
| 25/08/2010 |
6.96
|
6,410 | 6.77 | 7.00 | 6.79 | 0 | 0 | 0 | |
| 24/08/2010 |
6.77
|
17,840 | 6.61 | 6.94 | 6.67 | 0 | 300 | -0.0 | |
| 23/08/2010 |
6.61
|
22,840 | 6.30 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 20/08/2010 |
6.30
|
2,100 | 6.28 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 19/08/2010 |
6.28
|
1,600 | 6.21 | 6.28 | 6.22 | 0 | 0 | 0 | |
| 18/08/2010 |
6.21
|
2,050 | 6.19 | 6.21 | 6.19 | 0 | 0 | 0 | |
| 17/08/2010 |
6.19
|
8,990 | 6.19 | 6.21 | 6.19 | 0 | 0 | 0 | |
| 16/08/2010 |
6.19
|
5,290 | 6.07 | 6.19 | 5.99 | 0 | 0 | 0 | |
| 13/08/2010 |
6.07
|
10,850 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
| 12/08/2010 |
6.07
|
10,500 | 6.17 | 6.17 | 6.07 | 0 | 0 | 0 | |
| 11/08/2010 |
6.17
|
250 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 | |
| 10/08/2010 |
6.48
|
100 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
| 09/08/2010 |
6.57
|
450 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 06/08/2010 |
6.57
|
10,010 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 | |
| 05/08/2010 |
6.61
|
2,200 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 | |
| 04/08/2010 |
6.61
|
11,010 | 6.46 | 6.61 | 6.48 | 0 | 0 | 0 | |
| 03/08/2010 |
6.46
|
2,430 | 6.38 | 6.46 | 6.40 | 0 | 0 | 0 | |
| 02/08/2010 |
6.38
|
19,080 | 6.28 | 6.38 | 6.28 | 0 | 0 | 0 | |
| 30/07/2010 |
6.28
|
3,370 | 6.24 | 6.28 | 6.26 | 0 | 0 | 0 | |
| 29/07/2010 |
6.24
|
6,220 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 | |
| 28/07/2010 |
6.28
|
6,630 | 6.24 | 6.28 | 6.26 | 0 | 0 | 0 | |
| 27/07/2010 |
6.24
|
6,480 | 6.22 | 6.24 | 6.19 | 0 | 0 | 0 | |
| 26/07/2010 |
6.22
|
7,000 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 | |
| 23/07/2010 |
6.22
|
7,860 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 | |
| 22/07/2010 |
6.26
|
9,210 | 6.34 | 6.34 | 6.17 | 0 | 0 | 0 | |
| 21/07/2010 |
6.34
|
4,060 | 6.28 | 6.34 | 6.28 | 0 | 0 | 0 | |
| 20/07/2010 |
6.28
|
1,000 | 6.38 | 6.38 | 6.28 | 0 | 0 | 0 | |
| 19/07/2010 |
6.38
|
13,250 | 6.22 | 6.38 | 6.19 | 0 | 0 | 0 | |
| 16/07/2010 |
6.22
|
6,370 | 6.26 | 6.26 | 5.95 | 0 | 0 | 0 | |
| 15/07/2010 |
6.26
|
8,810 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 | |
| 14/07/2010 |
6.19
|
19,100 | 6.11 | 6.19 | 6.15 | 300 | 0 | 0.0 | |
| 13/07/2010 |
6.11
|
8,460 | 6.07 | 6.26 | 6.09 | 0 | 0 | 0 | |
| 12/07/2010 |
6.07
|
1,750 | 6.38 | 6.53 | 6.07 | 0 | 0 | 0 | |
| 09/07/2010 |
6.38
|
1,150 | 6.69 | 6.69 | 6.38 | 0 | 0 | 0 | |
| 08/07/2010 |
6.69
|
10,600 | 6.69 | 6.77 | 6.69 | 0 | 0 | 0 | |
| 07/07/2010 |
6.69
|
130 | 6.77 | 6.82 | 6.69 | 0 | 0 | 0 | |
| 06/07/2010 |
6.77
|
12,560 | 6.92 | 6.92 | 6.59 | 0 | 0 | 0 | |
| 05/07/2010 |
6.92
|
3,500 | 6.84 | 7.11 | 6.57 | 0 | 0 | 0 | |
| 02/07/2010 |
6.84
|
8,770 | 6.75 | 6.84 | 6.67 | 0 | 0 | 0 | |
| 01/07/2010 |
6.75
|
29,740 | 6.44 | 6.75 | 6.57 | 0 | 0 | 0 | |
| 30/06/2010 |
6.44
|
19,780 | 6.77 | 6.77 | 6.44 | 0 | 0 | 0 | |
| 29/06/2010 |
6.77
|
6,790 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 | |
| 28/06/2010 |
7.11
|
520 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 | |
| 25/06/2010 |
7.48
|
1,010 | 7.87 | 7.87 | 7.48 | 0 | 0 | 0 | |
| 24/06/2010 |
7.87
|
4,000 | 7.65 | 7.89 | 7.73 | 0 | 0 | 0 | |
| 23/06/2010 |
7.65
|
19,410 | 7.31 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 22/06/2010 |
7.31
|
47,650 | 6.96 | 7.31 | 7.29 | 0 | 0 | 0 | |
| 21/06/2010 |
6.96
|
16,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |