Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.12% | 2,054,300 | 0 | 0 |
8.60
9.10
9
|
2 tháng
(2024-07-22) |
-0.10 | -1.10% | 4,030,200 | 0 | 0 |
8.50
9.20
9
|
3 tháng
(2024-06-20) |
-0.60 | -6.25% | 6,218,800 | 0 | 0 |
8.50
10
9
|
6 tháng
(2024-03-22) |
-0.60 | -6.25% | 10,561,100 | 0 | 0 |
8.50
10
9
|
12 tháng
(2023-09-25) |
-0.10 | -1.10% | 15,883,800 | -2,000 | -0.0 |
8.50
10.30
9
|
24 tháng
(2022-09-29) |
0.80 | 9.76% | 27,064,157 | -4,700 | -0.0 |
6.30
11.60
9
|
36 tháng
(2021-10-04) |
-5.70 | -38.78% | 33,075,057 | -9,207 | -0.1 |
6.30
17.50
9
|
60 tháng
(2019-10-15) |
4.50 | 100% | 39,592,257 | -81,638 | -0.5 |
3.40
17.50
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/10/2007 |
46.86
|
292,400 | 44.95 | 46.96 | 43.03 | 1,100 | 0 | 0 | |
15/10/2007 |
44.95
|
226,300 | 43.13 | 44.95 | 41.12 | 0 | 0 | 0 | |
12/10/2007 |
43.13
|
69,300 | 43.51 | 43.99 | 41.31 | 0 | 0 | 0 | |
11/10/2007 |
43.51
|
85,700 | 44.85 | 44.95 | 43.03 | 0 | 0 | 0 | |
10/10/2007 |
44.85
|
117,300 | 42.08 | 45.52 | 41.50 | 0 | 0 | 0 | |
09/10/2007 |
42.08
|
103,800 | 42.17 | 42.56 | 40.64 | 1,200 | 0 | 0 | |
08/10/2007 |
42.17
|
101,600 | 43.61 | 43.99 | 42.08 | 0 | 0 | 0 | |
05/10/2007 |
43.61
|
71,600 | 47.05 | 47.05 | 42.56 | 0 | 0 | 0 | |
04/10/2007 |
47.05
|
196,400 | 47.34 | 47.82 | 45.90 | 0 | 800 | 0 | |
03/10/2007 |
47.34
|
195,300 | 44.95 | 47.82 | 43.99 | 18,000 | 0 | 0 | |
02/10/2007 |
44.95
|
314,200 | 42.27 | 45.62 | 42.56 | 140,100 | 1,000 | 0 | |
01/10/2007 |
42.27
|
159,300 | 39.11 | 42.27 | 39.21 | 60,300 | 4,300 | 0 | |
28/09/2007 |
39.11
|
127,200 | 37.68 | 39.21 | 37.30 | 0 | 0 | 0 | |
27/09/2007 |
37.68
|
131,200 | 38.73 | 38.73 | 36.82 | 0 | 0 | 0 | |
26/09/2007 |
38.73
|
307,100 | 39.59 | 43.03 | 36.34 | 197,500 | 0 | 0 | |
25/09/2007 |
39.59
|
223,000 | 36.82 | 39.59 | 37.77 | 4,000 | 0 | 0 | |
24/09/2007 |
36.82
|
218,900 | 33.28 | 36.82 | 33.66 | 0 | 3,000 | 0 | |
21/09/2007: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 10/3 Giá: 18.4 (Volume + 30%, Ratio=0.30) | |||||||||
21/09/2007 |
33.28
|
134,900 | 32.08 | 34.43 | 32.99 | 0 | 0 | 0 | |
20/09/2007 |
32.09
|
218,600 | 31.84 | 34.15 | 31.35 | 1,000 | 4,000 | 0 | |
19/09/2007 |
31.84
|
212,200 | 29.20 | 31.84 | 29.28 | 0 | 2,100 | 0 | |
18/09/2007 |
29.20
|
62,000 | 29.12 | 29.20 | 28.71 | 500 | 0 | 0 | |
17/09/2007 |
29.12
|
43,400 | 29.45 | 29.45 | 28.87 | 0 | 0 | 0 | |
14/09/2007 |
29.45
|
29,100 | 29.53 | 29.86 | 29.28 | 0 | 0 | 0 | |
13/09/2007 |
29.53
|
16,500 | 29.70 | 30.52 | 29.45 | 0 | 0 | 0 | |
12/09/2007 |
29.70
|
35,300 | 29.70 | 30.52 | 29.70 | 0 | 600 | 0 | |
11/09/2007 |
29.70
|
64,300 | 29.53 | 30.03 | 29.28 | 0 | 0 | 0 | |
10/09/2007 |
29.53
|
43,100 | 29.12 | 29.86 | 29.04 | 400 | 0 | 0 | |
07/09/2007 |
29.12
|
34,000 | 28.87 | 29.28 | 28.71 | 0 | 0 | 0 | |
06/09/2007 |
28.87
|
10,300 | 28.95 | 28.95 | 28.46 | 0 | 0 | 0 | |
05/09/2007 |
28.95
|
12,600 | 29.28 | 29.70 | 28.87 | 0 | 0 | 0 | |
04/09/2007 |
29.28
|
15,000 | 28.79 | 29.28 | 28.46 | 0 | 0 | 0 | |
31/08/2007 |
28.79
|
12,600 | 28.79 | 28.87 | 28.46 | 0 | 0 | 0 | |
30/08/2007 |
28.79
|
6,000 | 28.87 | 29.28 | 28.71 | 0 | 0 | 0 | |
29/08/2007 |
28.87
|
11,400 | 28.87 | 28.87 | 28.46 | 0 | 0 | 0 | |
28/08/2007 |
28.87
|
14,000 | 28.87 | 29.28 | 28.71 | 0 | 0 | 0 | |
27/08/2007 |
28.87
|
16,800 | 28.46 | 29.28 | 28.87 | 0 | 0 | 0 | |
24/08/2007 |
28.46
|
33,300 | 28.21 | 28.46 | 27.88 | 0 | 0 | 0 | |
23/08/2007 |
28.21
|
12,600 | 28.38 | 28.46 | 28.05 | 0 | 0 | 0 | |
22/08/2007 |
28.38
|
18,600 | 29.04 | 29.04 | 28.29 | 0 | 0 | 0 | |
21/08/2007 |
29.04
|
19,800 | 29.53 | 30.11 | 28.46 | 0 | 0 | 0 | |
20/08/2007 |
29.53
|
44,600 | 29.61 | 33.00 | 29.37 | 0 | 0 | 0 | |
17/08/2007 |
29.61
|
33,900 | 29.86 | 33.82 | 29.53 | 0 | 0 | 0 | |
16/08/2007 |
29.86
|
47,200 | 30.11 | 33.00 | 29.70 | 0 | 0 | 0 | |
15/08/2007 |
30.11
|
50,400 | 29.86 | 30.52 | 29.70 | 0 | 0 | 0 | |
14/08/2007 |
29.86
|
95,700 | 29.28 | 32.25 | 29.28 | 0 | 0 | 0 | |
13/08/2007 |
29.28
|
52,800 | 28.87 | 29.94 | 28.87 | 0 | 0 | 0 | |
10/08/2007 |
28.87
|
80,300 | 28.87 | 29.78 | 27.88 | 0 | 0 | 0 | |
09/08/2007 |
28.87
|
55,400 | 27.88 | 29.28 | 26.40 | 0 | 0 | 0 | |
08/08/2007 |
27.88
|
14,100 | 27.55 | 28.05 | 27.47 | 0 | 0 | 0 | |
07/08/2007 |
27.55
|
26,700 | 27.55 | 30.11 | 27.22 | 0 | 0 | 0 | |
06/08/2007 |
27.55
|
63,100 | 27.55 | 27.63 | 27.30 | 0 | 0 | 0 | |
03/08/2007 |
27.55
|
32,500 | 27.22 | 27.55 | 26.48 | 0 | 0 | 0 | |
02/08/2007 |
27.22
|
13,100 | 27.88 | 28.46 | 27.06 | 0 | 0 | 0 | |
01/08/2007 |
27.88
|
12,900 | 27.30 | 28.05 | 27.22 | 0 | 0 | 0 | |
31/07/2007 |
27.30
|
24,700 | 27.55 | 27.55 | 27.22 | 0 | 0 | 0 | |
30/07/2007 |
27.55
|
25,200 | 27.22 | 27.63 | 26.81 | 0 | 0 | 0 | |
27/07/2007 |
27.22
|
24,100 | 27.22 | 27.22 | 26.89 | 0 | 0 | 0 | |
26/07/2007 |
27.22
|
14,800 | 27.96 | 27.96 | 27.22 | 0 | 0 | 0 | |
25/07/2007 |
27.96
|
12,400 | 28.62 | 28.62 | 27.72 | 0 | 0 | 0 | |
24/07/2007 |
28.62
|
12,200 | 28.87 | 28.87 | 28.13 | 0 | 0 | 0 | |
23/07/2007 |
28.87
|
22,700 | 29.53 | 29.53 | 28.54 | 0 | 0 | 0 | |
20/07/2007 |
29.53
|
18,700 | 29.28 | 29.61 | 28.87 | 0 | 0 | 0 | |
19/07/2007 |
29.28
|
17,800 | 29.70 | 29.70 | 28.46 | 0 | 0 | 0 | |
18/07/2007 |
29.70
|
17,100 | 29.61 | 30.52 | 29.28 | 0 | 0 | 0 | |
17/07/2007 |
29.61
|
18,300 | 29.04 | 29.70 | 28.87 | 0 | 0 | 0 | |
16/07/2007 |
29.04
|
27,200 | 30.36 | 30.36 | 29.04 | 0 | 0 | 0 | |
13/07/2007 |
30.36
|
48,100 | 30.44 | 32.17 | 29.28 | 0 | 0 | 0 | |
12/07/2007 |
30.44
|
103,200 | 30.03 | 32.42 | 30.11 | 0 | 0 | 0 | |
11/07/2007 |
30.03
|
93,800 | 27.22 | 30.03 | 27.22 | 0 | 0 | 0 | |
10/07/2007 |
27.22
|
18,500 | 25.41 | 27.80 | 26.40 | 0 | 0 | 0 | |
09/07/2007 |
25.41
|
27,900 | 26.40 | 27.22 | 25.41 | 0 | 0 | 0 | |
06/07/2007 |
26.40
|
11,200 | 25.98 | 26.40 | 25.57 | 0 | 0 | 0 | |
05/07/2007 |
25.98
|
21,700 | 27.22 | 28.05 | 25.98 | 0 | 0 | 0 | |
04/07/2007 |
27.22
|
25,200 | 25.57 | 27.22 | 24.75 | 0 | 0 | 0 | |
03/07/2007 |
25.57
|
30,300 | 25.57 | 26.23 | 24.09 | 0 | 0 | 0 | |
02/07/2007 |
25.57
|
7,900 | 28.21 | 28.21 | 25.57 | 0 | 0 | 0 | |
29/06/2007 |
28.21
|
12,300 | 27.63 | 29.04 | 28.05 | 0 | 0 | 0 | |
28/06/2007 |
27.63
|
12,100 | 29.12 | 29.37 | 27.63 | 0 | 0 | 0 | |
27/06/2007 |
29.12
|
13,900 | 28.87 | 29.70 | 29.12 | 0 | 0 | 0 | |
26/06/2007 |
28.87
|
19,700 | 29.20 | 29.70 | 28.87 | 0 | 0 | 0 | |
25/06/2007 |
29.20
|
10,200 | 29.45 | 29.45 | 28.87 | 0 | 0 | 0 | |
22/06/2007 |
29.45
|
27,400 | 29.37 | 29.70 | 28.87 | 0 | 0 | 0 | |
21/06/2007 |
29.37
|
45,400 | 29.94 | 29.94 | 29.04 | 0 | 0 | 0 | |
20/06/2007 |
29.94
|
17,100 | 30.11 | 30.11 | 29.70 | 0 | 0 | 0 | |
19/06/2007 |
30.11
|
39,800 | 30.52 | 30.60 | 29.70 | 0 | 0 | 0 | |
18/06/2007 |
30.52
|
17,400 | 30.93 | 30.93 | 30.36 | 0 | 0 | 0 | |
15/06/2007 |
30.93
|
26,200 | 30.93 | 31.35 | 30.60 | 0 | 0 | 0 | |
14/06/2007 |
30.93
|
16,800 | 30.60 | 31.35 | 30.60 | 0 | 0 | 0 | |
13/06/2007 |
30.60
|
34,600 | 31.18 | 31.76 | 30.52 | 0 | 0 | 0 | |
12/06/2007 |
31.18
|
30,500 | 32.75 | 32.75 | 31.18 | 0 | 0 | 0 | |
11/06/2007 |
32.75
|
26,900 | 33.41 | 33.41 | 32.17 | 0 | 0 | 0 | |
08/06/2007 |
33.41
|
72,500 | 32.83 | 33.41 | 31.76 | 0 | 0 | 0 | |
07/06/2007 |
32.83
|
19,100 | 32.83 | 33.41 | 32.50 | 0 | 0 | 0 | |
06/06/2007 |
32.83
|
12,500 | 31.84 | 32.91 | 30.52 | 0 | 0 | 0 | |
05/06/2007 |
31.84
|
37,000 | 33.16 | 33.16 | 30.52 | 0 | 0 | 0 | |
04/06/2007 |
33.16
|
16,300 | 33.82 | 33.82 | 33.16 | 0 | 0 | 0 | |
01/06/2007 |
33.82
|
15,100 | 33.82 | 34.15 | 33.49 | 0 | 0 | 0 | |
31/05/2007 |
33.82
|
19,500 | 33.82 | 34.23 | 33.41 | 0 | 0 | 0 | |
30/05/2007 |
33.82
|
30,900 | 34.32 | 34.32 | 33.00 | 0 | 0 | 0 | |
29/05/2007 |
34.32
|
23,200 | 34.65 | 35.06 | 33.90 | 0 | 0 | 0 |