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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-20) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-22) |
1.51 | 2.58% | 20,500 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-29) |
12.75 | 26.99% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-04) |
11.93 | 24.82% | 340,100 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-15) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2007 |
11.70
|
4,000 | 11.55 | 12.01 | 11.55 | 0 | 0 | 0 | |
01/11/2007 |
11.55
|
11,850 | 11.70 | 11.70 | 11.47 | 0 | 500 | 0 | |
31/10/2007 |
11.70
|
8,320 | 11.70 | 12.17 | 11.55 | 0 | 1,500 | 0 | |
30/10/2007 |
11.70
|
7,520 | 12.09 | 12.09 | 11.63 | 0 | 0 | 0 | |
29/10/2007 |
12.09
|
5,720 | 12.17 | 12.17 | 11.63 | 0 | 0 | 0 | |
26/10/2007 |
12.17
|
8,140 | 12.47 | 12.47 | 12.17 | 300 | 0 | 0 | |
25/10/2007 |
12.47
|
19,790 | 12.17 | 12.47 | 12.17 | 6,500 | 0 | 0 | |
24/10/2007 |
12.17
|
12,650 | 12.01 | 12.17 | 12.01 | 0 | 0 | 0 | |
23/10/2007 |
12.01
|
14,380 | 12.01 | 12.32 | 11.70 | 0 | 0 | 0 | |
22/10/2007 |
12.01
|
11,960 | 12.47 | 12.63 | 12.01 | 300 | 0 | 0 | |
19/10/2007 |
12.47
|
14,330 | 12.32 | 12.63 | 12.32 | 0 | 1,050 | 0 | |
18/10/2007 |
12.32
|
16,270 | 12.94 | 12.94 | 12.32 | 900 | 5,260 | 0 | |
17/10/2007 |
12.94
|
25,590 | 13.40 | 13.71 | 12.94 | 1,000 | 0 | 0 | |
16/10/2007 |
13.40
|
26,320 | 12.78 | 13.40 | 13.40 | 0 | 0 | 0 | |
15/10/2007 |
12.78
|
37,040 | 12.24 | 12.78 | 12.78 | 0 | 0 | 0 | |
12/10/2007 |
12.24
|
30,510 | 12.09 | 12.32 | 12.17 | 3,000 | 0 | 0 | |
11/10/2007 |
12.09
|
27,130 | 11.86 | 12.17 | 11.86 | 0 | 0 | 0 | |
10/10/2007 |
11.86
|
15,980 | 12.17 | 12.17 | 11.63 | 0 | 0 | 0 | |
09/10/2007 |
12.17
|
26,470 | 11.86 | 12.24 | 12.01 | 180 | 0 | 0 | |
08/10/2007 |
11.86
|
40,050 | 11.32 | 11.86 | 11.55 | 0 | 0 | 0 | |
05/10/2007 |
11.32
|
14,900 | 11.09 | 11.32 | 11.09 | 0 | 0 | 0 | |
04/10/2007 |
11.09
|
20,170 | 11.24 | 11.24 | 11.09 | 100 | 0 | 0 | |
03/10/2007 |
11.24
|
11,630 | 11.40 | 11.55 | 11.24 | 0 | 1,000 | 0 | |
02/10/2007 |
11.40
|
10,580 | 11.55 | 11.55 | 11.24 | 0 | 0 | 0 | |
01/10/2007 |
11.55
|
38,420 | 11.47 | 11.55 | 11.24 | 0 | 0 | 0 | |
28/09/2007 |
11.47
|
7,520 | 11.09 | 11.55 | 11.09 | 0 | 0 | 0 | |
27/09/2007 |
11.09
|
19,270 | 11.24 | 11.24 | 11.09 | 0 | 0 | 0 | |
26/09/2007 |
11.24
|
37,190 | 11.40 | 11.78 | 11.24 | 0 | 0 | 0 | |
25/09/2007 |
11.40
|
29,690 | 11.40 | 11.47 | 11.09 | 0 | 0 | 0 | |
24/09/2007 |
11.40
|
24,030 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 | |
21/09/2007 |
11.70
|
35,180 | 12.17 | 12.17 | 11.63 | 1,000 | 0 | 0 | |
20/09/2007 |
12.17
|
28,780 | 12.24 | 12.55 | 12.17 | 0 | 0 | 0 | |
19/09/2007 |
12.24
|
49,980 | 11.70 | 12.24 | 11.70 | 100 | 0 | 0 | |
18/09/2007 |
11.70
|
74,910 | 11.17 | 11.70 | 11.40 | 0 | 0 | 0 | |
17/09/2007 |
11.17
|
78,940 | 10.70 | 11.17 | 10.78 | 0 | 0 | 0 | |
14/09/2007 |
10.70
|
230 | 10.24 | 10.70 | 10.70 | 0 | 0 | 0 | |
13/09/2007 |
10.24
|
610 | 9.78 | 10.24 | 10.24 | 0 | 0 | 0 | |
12/09/2007: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) Quyền mua cổ phiếu: 2/1 Giá: 32 (Volume + 50%, Ratio=0.50) | |||||||||
12/09/2007 |
9.78
|
1,120 | 9.44 | 9.78 | 9.78 | 0 | 0 | 0 | |
11/09/2007 |
9.44
|
50,850 | 9.44 | 9.52 | 9.30 | 20 | 0 | 0 | |
10/09/2007 |
9.44
|
50,850 | 9.30 | 9.52 | 9.30 | 100 | 0 | 0 | |
07/09/2007 |
9.30
|
95,740 | 8.85 | 9.30 | 8.85 | 180 | 1,000 | 0 | |
06/09/2007 |
8.85
|
6,420 | 8.48 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/09/2007 |
8.48
|
5,290 | 8.12 | 8.48 | 8.48 | 0 | 0 | 0 | |
04/09/2007 |
8.12
|
12,290 | 7.89 | 8.12 | 7.89 | 4,130 | 0 | 0 | |
31/08/2007 |
7.89
|
8,740 | 7.97 | 7.97 | 7.75 | 100 | 0 | 0 | |
30/08/2007 |
7.97
|
24,130 | 8.12 | 8.12 | 7.75 | 900 | 0 | 0 | |
29/08/2007 |
8.12
|
47,100 | 7.75 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/08/2007 |
7.75
|
2,170 | 7.38 | 7.75 | 7.75 | 0 | 0 | 0 | |
27/08/2007 |
7.38
|
2,880 | 7.05 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/08/2007 |
7.05
|
4,770 | 6.71 | 7.05 | 7.05 | 0 | 0 | 0 | |
23/08/2007 |
6.71
|
16,810 | 6.75 | 6.94 | 6.64 | 0 | 0 | 0 | |
22/08/2007 |
6.75
|
8,030 | 6.82 | 7.01 | 6.75 | 0 | 0 | 0 | |
21/08/2007 |
6.82
|
5,070 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 | |
20/08/2007 |
7.01
|
20 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/08/2007 |
6.97
|
1,290 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 | |
16/08/2007 |
7.01
|
500 | 7.08 | 7.08 | 7.01 | 0 | 100 | 0 | |
15/08/2007 |
7.08
|
820 | 7.01 | 7.08 | 6.86 | 0 | 0 | 0 | |
14/08/2007 |
7.01
|
2,480 | 6.94 | 7.08 | 7.01 | 0 | 200 | 0 | |
13/08/2007 |
6.94
|
2,300 | 6.79 | 6.94 | 6.79 | 0 | 0 | 0 | |
10/08/2007 |
6.79
|
7,100 | 7.08 | 7.23 | 6.79 | 0 | 200 | 0 | |
09/08/2007 |
7.08
|
6,120 | 7.05 | 7.08 | 7.05 | 0 | 0 | 0 | |
08/08/2007 |
7.05
|
310 | 7.30 | 7.30 | 7.05 | 0 | 0 | 0 | |
07/08/2007 |
7.30
|
12,820 | 7.05 | 7.30 | 6.79 | 0 | 0 | 0 | |
06/08/2007 |
7.05
|
750 | 7.01 | 7.08 | 7.05 | 20 | 0 | 0 | |
03/08/2007 |
7.01
|
3,050 | 7.38 | 7.38 | 7.01 | 0 | 0 | 0 | |
02/08/2007 |
7.38
|
4,550 | 7.23 | 7.38 | 7.23 | 0 | 0 | 0 | |
01/08/2007 |
7.23
|
8,660 | 6.90 | 7.23 | 6.57 | 500 | 0 | 0 | |
31/07/2007 |
6.90
|
3,600 | 7.16 | 7.16 | 6.86 | 0 | 0 | 0 | |
30/07/2007 |
7.16
|
1,230 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 | |
27/07/2007 |
7.53
|
4,380 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 | |
26/07/2007 |
7.67
|
1,220 | 7.82 | 7.82 | 7.67 | 0 | 0 | 0 | |
25/07/2007 |
7.82
|
2,670 | 7.82 | 8.04 | 7.82 | 0 | 0 | 0 | |
24/07/2007 |
7.82
|
6,030 | 8.19 | 8.19 | 7.82 | 0 | 0 | 0 | |
23/07/2007 |
8.19
|
2,660 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 | |
20/07/2007 |
8.56
|
1,300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/07/2007 |
8.56
|
4,660 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 | |
18/07/2007 |
8.71
|
15,140 | 8.34 | 8.71 | 8.48 | 0 | 200 | 0 | |
17/07/2007 |
8.34
|
38,490 | 8.34 | 8.71 | 8.34 | 100 | 0 | 0 | |
16/07/2007 |
8.34
|
3,250 | 7.97 | 8.34 | 8.34 | 0 | 0 | 0 | |
13/07/2007 |
7.97
|
530 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 | |
12/07/2007 |
8.12
|
16,060 | 7.82 | 8.12 | 8.12 | 0 | 0 | 0 | |
11/07/2007 |
7.82
|
18,700 | 7.45 | 7.82 | 7.60 | 0 | 0 | 0 | |
10/07/2007 |
7.45
|
11,090 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 | |
09/07/2007 |
7.75
|
4,360 | 7.89 | 8.12 | 7.75 | 0 | 10 | 0 | |
06/07/2007 |
7.89
|
4,230 | 8.26 | 8.26 | 7.89 | 0 | 0 | 0 | |
05/07/2007 |
8.26
|
3,440 | 8.12 | 8.41 | 8.12 | 0 | 0 | 0 | |
04/07/2007 |
8.12
|
5,190 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 | |
03/07/2007 |
8.34
|
4,600 | 8.41 | 8.48 | 8.34 | 0 | 0 | 0 | |
02/07/2007 |
8.41
|
14,710 | 8.41 | 8.41 | 8.04 | 0 | 100 | 0 | |
29/06/2007 |
8.41
|
5,200 | 8.85 | 8.85 | 8.41 | 300 | 790 | 0 | |
28/06/2007 |
8.85
|
870 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 | |
27/06/2007 |
9.30
|
7,760 | 9.74 | 9.74 | 9.30 | 0 | 0 | 0 | |
26/06/2007 |
9.74
|
18,450 | 9.52 | 9.96 | 9.74 | 0 | 0 | 0 | |
25/06/2007 |
9.52
|
18,450 | 9.07 | 9.52 | 9.52 | 0 | 0 | 0 | |
22/06/2007 |
9.07
|
9,900 | 8.71 | 9.07 | 9.07 | 0 | 0 | 0 | |
21/06/2007 |
8.71
|
14,670 | 8.34 | 8.71 | 8.48 | 0 | 0 | 0 | |
20/06/2007 |
8.34
|
5,200 | 8.12 | 8.34 | 8.12 | 0 | 0 | 0 | |
19/06/2007 |
8.12
|
10,680 | 7.75 | 8.12 | 7.75 | 0 | 0 | 0 | |
18/06/2007 |
7.75
|
21,980 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 | |
15/06/2007 |
7.75
|
22,580 | 8.12 | 8.48 | 7.75 | 500 | 0 | 0 |