| 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) |
4.20 | 44.68% | 1,308,500 | 5,300 | 0.1 |
9.40
14.25
14.25
|
|
2 tháng
(2025-10-06) |
3 | 28.30% | 1,472,700 | 8,200 | 0.1 |
9.28
14.25
14.25
|
|
3 tháng
(2025-09-05) |
1.65 | 13.81% | 1,619,100 | 18,000 | 0.2 |
9.28
14.25
14.25
|
|
6 tháng
(2025-06-09) |
2.30 | 20.35% | 3,745,200 | 1,200 | 0.0 |
9.28
14.25
14.25
|
|
12 tháng
(2024-12-09) |
6.55 | 92.91% | 9,440,500 | -39,613 | -0.6 |
6.90
17.15
14.25
|
|
24 tháng
(2023-12-15) |
-1.40 | -9.33% | 13,578,000 | -76,240 | -1.1 |
6.47
17.15
14.25
|
|
36 tháng
(2022-12-20) |
3.92 | 40.50% | 19,071,600 | -182,384 | -3.5 |
6.47
25.70
14.25
|
|
60 tháng
(2020-12-30) |
8.67 | 175.67% | 38,330,410 | 11,095 | 0.5 |
4.82
25.75
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/04/2010 |
17.64
|
79,510 | 17.78 | 17.78 | 16.94 | 0 | 23,990 | -1.5 | |
| 19/04/2010 |
17.78
|
74,070 | 17.78 | 17.78 | 16.94 | 20 | 0 | 0.0 | |
| 16/04/2010 |
17.78
|
57,390 | 16.94 | 17.78 | 17.36 | 20 | 0 | 0.0 | |
| 15/04/2010 |
16.94
|
60,220 | 16.24 | 16.94 | 16.52 | 20 | 0 | 0.0 | |
| 14/04/2010 |
16.24
|
92,840 | 15.68 | 16.38 | 15.12 | 3,540 | 0 | 0.2 | |
| 13/04/2010 |
15.68
|
85,650 | 14.98 | 15.68 | 15.26 | 0 | 0 | 0 | |
| 12/04/2010 |
14.98
|
58,610 | 14.70 | 15.40 | 14.28 | 200 | 0 | 0.0 | |
| 09/04/2010 |
14.70
|
21,300 | 14.14 | 14.84 | 14.42 | 0 | 0 | 0 | |
| 08/04/2010 |
14.14
|
65,700 | 13.55 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 07/04/2010 |
13.55
|
8,510 | 14.00 | 14.00 | 13.47 | 0 | 0 | 0 | |
| 06/04/2010 |
14.00
|
45,600 | 14.00 | 14.56 | 14.00 | 0 | 0 | 0 | |
| 05/04/2010 |
14.00
|
86,150 | 13.44 | 14.00 | 13.55 | 0 | 500 | -0.0 | |
| 02/04/2010 |
13.44
|
64,630 | 13.16 | 13.44 | 13.16 | 0 | 0 | 0 | |
| 01/04/2010 |
13.16
|
84,150 | 12.88 | 13.44 | 12.60 | 0 | 0 | 0 | |
| 31/03/2010 |
12.88
|
44,210 | 12.46 | 12.88 | 12.10 | 1,200 | 0 | 0.1 | |
| 30/03/2010 |
12.46
|
21,650 | 12.57 | 12.57 | 12.04 | 0 | 0 | 0 | |
| 29/03/2010 |
12.57
|
26,950 | 12.32 | 12.57 | 12.18 | 20,990 | 0 | 0.9 | |
| 26/03/2010 |
12.32
|
10,100 | 12.24 | 12.74 | 12.32 | 0 | 0 | 0 | |
| 25/03/2010 |
12.24
|
18,860 | 12.85 | 12.85 | 12.24 | 0 | 0 | 0 | |
| 24/03/2010 |
12.85
|
15,250 | 12.99 | 12.99 | 12.60 | 1,200 | 0 | 0.1 | |
| 23/03/2010 |
12.99
|
25,030 | 13.02 | 13.02 | 12.46 | 0 | 0 | 0 | |
| 22/03/2010 |
13.02
|
30,440 | 13.02 | 13.16 | 12.88 | 10,000 | 0 | 0.5 | |
| 19/03/2010 |
13.02
|
30,130 | 13.16 | 13.16 | 13.02 | 500 | 0 | 0.0 | |
| 18/03/2010 |
13.16
|
38,600 | 13.13 | 13.16 | 12.91 | 0 | 0 | 0 | |
| 17/03/2010 |
13.13
|
79,760 | 13.13 | 13.16 | 12.71 | 10,600 | 0 | 0.5 | |
| 16/03/2010 |
13.13
|
16,610 | 13.13 | 13.13 | 12.63 | 3,000 | 0 | 0.1 | |
| 15/03/2010 |
13.13
|
41,620 | 13.02 | 13.13 | 12.60 | 6,000 | 0 | 0.3 | |
| 12/03/2010 |
13.02
|
45,660 | 12.88 | 13.02 | 12.35 | 8,000 | 0 | 0.4 | |
| 11/03/2010 |
12.88
|
37,700 | 12.99 | 12.99 | 12.82 | 20 | 0 | 0.0 | |
| 10/03/2010 |
12.99
|
25,640 | 12.88 | 12.99 | 12.77 | 11,080 | 0 | 0.5 | |
| 09/03/2010 |
12.88
|
23,550 | 12.88 | 12.99 | 12.66 | 7,020 | 0 | 0.3 | |
| 08/03/2010 |
12.88
|
64,140 | 12.99 | 13.27 | 12.68 | 10,000 | 0 | 0.5 | |
| 05/03/2010 |
12.99
|
25,360 | 13.21 | 13.21 | 12.82 | 900 | 0 | 0.0 | |
| 04/03/2010 |
13.21
|
13,110 | 12.88 | 13.35 | 12.88 | 8,000 | 0 | 0.4 | |
| 03/03/2010 |
12.88
|
21,820 | 12.77 | 12.99 | 12.71 | 4,000 | 0 | 0.2 | |
| 02/03/2010 |
12.77
|
10,550 | 13.30 | 13.30 | 12.77 | 0 | 0 | 0 | |
| 01/03/2010 |
13.30
|
19,020 | 13.44 | 13.58 | 12.77 | 3,010 | 0 | 0.1 | |
| 26/02/2010 |
13.44
|
1,110 | 12.91 | 13.44 | 13.27 | 0 | 0 | 0 | |
| 25/02/2010 |
12.91
|
9,080 | 12.91 | 12.91 | 12.74 | 0 | 0 | 0 | |
| 24/02/2010 |
12.91
|
36,320 | 12.77 | 13.38 | 12.60 | 32,000 | 0 | 1.5 | |
| 23/02/2010 |
12.77
|
24,320 | 13.30 | 13.30 | 12.77 | 0 | 0 | 0 | |
| 22/02/2010 |
13.30
|
22,940 | 13.44 | 13.97 | 13.30 | 0 | 0 | 0 | |
| 12/02/2010 |
13.44
|
40,420 | 14.00 | 14.42 | 13.44 | 0 | 0 | 0 | |
| 11/02/2010 |
14.00
|
43,010 | 13.58 | 14.00 | 13.02 | 30,000 | 0 | 1.5 | |
| 10/02/2010: Cổ tức tiền mặt tỉ lệ: 25% Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25) | |||||||||
| 10/02/2010 |
13.58
|
9,010 | 13.38 | 13.72 | 13.10 | 0 | 0 | 0 | |
| 09/02/2010 |
13.38
|
104,720 | 13.38 | 13.38 | 13.04 | 80,030 | 0 | 4.7 | |
| 08/02/2010 |
13.38
|
249,430 | 12.81 | 13.38 | 12.70 | 129,170 | 0 | 7.5 | |
| 05/02/2010 |
12.81
|
232,190 | 13.04 | 13.04 | 12.47 | 16,040 | 0 | 0.9 | |
| 04/02/2010 |
13.04
|
113,970 | 12.81 | 13.04 | 12.81 | 5,000 | 0 | 0.3 | |
| 03/02/2010 |
12.81
|
100,470 | 12.35 | 12.81 | 12.47 | 0 | 0 | 0 | |
| 02/02/2010 |
12.35
|
179,950 | 11.78 | 12.35 | 12.12 | 0 | 0 | 0 | |
| 01/02/2010 |
11.78
|
48,070 | 11.44 | 11.78 | 11.44 | 0 | 0 | 0 | |
| 29/01/2010 |
11.44
|
40,080 | 11.90 | 11.90 | 11.42 | 100 | 0 | 0.0 | |
| 28/01/2010 |
11.90
|
31,430 | 12.01 | 12.35 | 11.44 | 0 | 0 | 0 | |
| 27/01/2010 |
12.01
|
56,900 | 12.35 | 12.35 | 12.01 | 5,000 | 0 | 0.3 | |
| 26/01/2010 |
12.35
|
181,020 | 12.01 | 12.35 | 11.42 | 0 | 0 | 0 | |
| 25/01/2010 |
12.01
|
49,540 | 12.58 | 12.58 | 12.01 | 230 | 0 | 0.0 | |
| 22/01/2010 |
12.58
|
122,430 | 12.58 | 12.58 | 12.35 | 0 | 0 | 0 | |
| 30/11/-0001 |
3.20
|
75,600 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 | |