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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2007 |
5.10
|
13,200 | 5.14 | 5.15 | 5.10 | 0 | 160 | 0 | |
07/11/2007 |
5.14
|
10,820 | 4.94 | 5.15 | 5.04 | 0 | 0 | 0 | |
06/11/2007 |
4.94
|
12,730 | 5.15 | 5.15 | 4.90 | 1,200 | 0 | 0 | |
05/11/2007 |
5.15
|
9,380 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
02/11/2007 |
5.41
|
48,190 | 5.20 | 5.41 | 5.31 | 4,000 | 0 | 0 | |
01/11/2007 |
5.20
|
44,770 | 4.99 | 5.20 | 5.04 | 0 | 0 | 0 | |
31/10/2007 |
4.99
|
3,490 | 5.04 | 5.04 | 4.83 | 1,800 | 0 | 0 | |
30/10/2007 |
5.04
|
17,210 | 4.90 | 5.04 | 4.96 | 6,900 | 0 | 0 | |
29/10/2007 |
4.90
|
3,550 | 4.83 | 4.99 | 4.88 | 1,000 | 0 | 0 | |
26/10/2007 |
4.83
|
15,710 | 4.86 | 5.04 | 4.83 | 6,100 | 10,000 | 0 | |
25/10/2007 |
4.86
|
16,790 | 5.03 | 5.04 | 4.86 | 7,300 | 3,000 | 0 | |
24/10/2007 |
5.03
|
7,850 | 4.94 | 5.03 | 4.78 | 2,000 | 4,300 | 0 | |
23/10/2007 |
4.94
|
6,620 | 4.94 | 4.95 | 4.94 | 1,500 | 0 | 0 | |
22/10/2007 |
4.94
|
12,420 | 5.10 | 5.10 | 4.85 | 1,700 | 7,000 | 0 | |
19/10/2007 |
5.10
|
26,270 | 4.95 | 5.10 | 4.71 | 1,600 | 20,820 | 0 | |
18/10/2007 |
4.95
|
20,490 | 5.20 | 5.20 | 4.95 | 0 | 10,880 | 0 | |
17/10/2007 |
5.20
|
9,540 | 5.02 | 5.20 | 4.99 | 1,100 | 0 | 0 | |
16/10/2007 |
5.02
|
7,470 | 5.04 | 5.04 | 5.02 | 0 | 2,790 | 0 | |
15/10/2007 |
5.04
|
8,110 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 | |
12/10/2007 |
5.04
|
7,130 | 5.15 | 5.15 | 4.94 | 0 | 2,000 | 0 | |
11/10/2007 |
5.15
|
15,630 | 5.15 | 5.25 | 5.15 | 2,120 | 0 | 0 | |
10/10/2007 |
5.15
|
24,390 | 5.03 | 5.19 | 5.15 | 15,000 | 0 | 0 | |
09/10/2007 |
5.03
|
14,850 | 4.80 | 5.03 | 5.02 | 10,000 | 0 | 0 | |
08/10/2007 |
4.80
|
11,820 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 | |
05/10/2007 |
5.04
|
12,770 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 | |
04/10/2007 |
5.31
|
29,200 | 5.11 | 5.36 | 5.15 | 0 | 0 | 0 | |
03/10/2007 |
5.11
|
29,270 | 4.86 | 5.11 | 4.94 | 0 | 0 | 0 | |
02/10/2007 |
4.86
|
38,570 | 4.63 | 4.86 | 4.73 | 0 | 0 | 0 | |
01/10/2007 |
4.63
|
23,860 | 4.41 | 4.63 | 4.61 | 0 | 500 | 0 | |
28/09/2007 |
4.41
|
22,080 | 4.42 | 4.42 | 4.41 | 0 | 19,300 | 0 | |
27/09/2007 |
4.42
|
6,920 | 4.57 | 4.57 | 4.42 | 0 | 0 | 0 | |
26/09/2007 |
4.57
|
5,250 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 | |
25/09/2007 |
4.57
|
5,320 | 4.46 | 4.62 | 4.57 | 0 | 300 | 0 | |
24/09/2007 |
4.46
|
5,080 | 4.41 | 4.46 | 4.39 | 0 | 0 | 0 | |
21/09/2007 |
4.41
|
2,800 | 4.49 | 4.49 | 4.41 | 1,000 | 0 | 0 | |
20/09/2007 |
4.49
|
7,250 | 4.42 | 4.54 | 4.41 | 0 | 300 | 0 | |
19/09/2007 |
4.42
|
1,700 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 | |
18/09/2007 |
4.46
|
500 | 4.41 | 4.46 | 4.46 | 0 | 0 | 0 | |
17/09/2007 |
4.41
|
2,360 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 | |
14/09/2007 |
4.45
|
5,280 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 | |
13/09/2007 |
4.54
|
3,680 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 | |
12/09/2007 |
4.73
|
53,100 | 4.57 | 4.79 | 4.72 | 44,000 | 300 | 0 | |
11/09/2007 |
4.57
|
14,110 | 4.36 | 4.57 | 4.31 | 100 | 0 | 0 | |
10/09/2007 |
4.36
|
11,720 | 4.31 | 4.36 | 4.36 | 500 | 0 | 0 | |
07/09/2007 |
4.31
|
8,140 | 4.31 | 4.31 | 4.21 | 0 | 0 | 0 | |
06/09/2007 |
4.31
|
1,540 | 4.20 | 4.36 | 4.29 | 0 | 0 | 0 | |
05/09/2007 |
4.20
|
1,100 | 4.31 | 4.31 | 4.20 | 200 | 0 | 0 | |
04/09/2007 |
4.31
|
2,800 | 4.25 | 4.31 | 4.20 | 1,600 | 0 | 0 | |
31/08/2007 |
4.25
|
6,510 | 4.16 | 4.25 | 4.17 | 0 | 0 | 0 | |
30/08/2007 |
4.16
|
880 | 4.15 | 4.16 | 4.16 | 690 | 0 | 0 | |
29/08/2007 |
4.15
|
1,730 | 4.13 | 4.15 | 4.15 | 0 | 400 | 0 | |
28/08/2007 |
4.13
|
10,700 | 3.97 | 4.13 | 4.10 | 2,000 | 200 | 0 | |
27/08/2007 |
3.97
|
11,800 | 4.10 | 4.25 | 3.97 | 0 | 0 | 0 | |
24/08/2007 |
4.10
|
960 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
23/08/2007 |
4.10
|
1,270 | 4.28 | 4.28 | 4.10 | 400 | 0 | 0 | |
22/08/2007 |
4.28
|
120 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 | |
21/08/2007 |
4.20
|
1,590 | 4.20 | 4.29 | 4.16 | 0 | 0 | 0 | |
20/08/2007 |
4.20
|
5,690 | 4.31 | 4.31 | 4.10 | 200 | 0 | 0 | |
17/08/2007 |
4.31
|
740 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
16/08/2007 |
4.39
|
3,880 | 4.39 | 4.39 | 4.39 | 3,530 | 0 | 0 | |
15/08/2007 |
4.39
|
2,910 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/08/2007 |
4.39
|
550 | 4.31 | 4.40 | 4.39 | 0 | 0 | 0 | |
13/08/2007: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.5 (Volume + 7.50%, Ratio=0.08) | |||||||||
13/08/2007 |
4.31
|
2,110 | 4.36 | 4.36 | 4.20 | 320 | 0 | 0 | |
10/08/2007 |
4.36
|
6,230 | 4.27 | 4.36 | 4.22 | 0 | 0 | 0 | |
09/08/2007 |
4.27
|
4,710 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
08/08/2007 |
4.27
|
3,330 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 | |
07/08/2007 |
4.42
|
4,430 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
06/08/2007 |
4.42
|
7,280 | 4.32 | 4.43 | 4.32 | 0 | 0 | 0 | |
03/08/2007 |
4.32
|
310 | 4.19 | 4.37 | 4.32 | 0 | 0 | 0 | |
02/08/2007 |
4.19
|
3,000 | 4.40 | 4.55 | 4.19 | 100 | 0 | 0 | |
01/08/2007 |
4.40
|
7,350 | 4.32 | 4.51 | 4.40 | 0 | 0 | 0 | |
31/07/2007 |
4.32
|
2,250 | 4.42 | 4.42 | 4.22 | 0 | 810 | 0 | |
30/07/2007 |
4.42
|
100 | 4.46 | 4.46 | 4.42 | 0 | 50 | 0 | |
27/07/2007 |
4.46
|
1,230 | 4.50 | 4.51 | 4.46 | 0 | 0 | 0 | |
26/07/2007 |
4.50
|
550 | 4.48 | 4.50 | 4.42 | 0 | 0 | 0 | |
25/07/2007 |
4.48
|
4,250 | 4.70 | 4.70 | 4.48 | 500 | 0 | 0 | |
24/07/2007 |
4.70
|
14,990 | 4.64 | 4.85 | 4.70 | 4,000 | 5,000 | 0 | |
23/07/2007 |
4.64
|
5,230 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/07/2007 |
4.42
|
10,430 | 4.37 | 4.42 | 4.22 | 0 | 0 | 0 | |
19/07/2007 |
4.37
|
3,690 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 | |
18/07/2007 |
4.40
|
2,790 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 | |
17/07/2007 |
4.46
|
3,170 | 4.49 | 4.49 | 4.43 | 0 | 1,000 | 0 | |
16/07/2007 |
4.49
|
2,740 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 | |
13/07/2007 |
4.51
|
680 | 4.46 | 4.51 | 4.42 | 0 | 0 | 0 | |
12/07/2007 |
4.46
|
2,050 | 4.51 | 4.51 | 4.46 | 0 | 0 | 0 | |
11/07/2007 |
4.51
|
4,800 | 4.51 | 4.51 | 4.51 | 0 | 610 | 0 | |
10/07/2007 |
4.51
|
2,590 | 4.51 | 4.51 | 4.51 | 0 | 1,000 | 0 | |
09/07/2007 |
4.51
|
4,310 | 4.51 | 4.51 | 4.51 | 0 | 1,010 | 0 | |
06/07/2007 |
4.51
|
800 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 | |
05/07/2007 |
4.56
|
730 | 4.59 | 4.59 | 4.56 | 0 | 0 | 0 | |
04/07/2007 |
4.59
|
1,730 | 4.38 | 4.59 | 4.59 | 0 | 0 | 0 | |
03/07/2007 |
4.38
|
3,580 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 | |
02/07/2007 |
4.61
|
3,130 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 | |
29/06/2007 |
4.80
|
5,760 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 | |
28/06/2007 |
4.80
|
2,010 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 | |
27/06/2007 |
4.85
|
600 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 | |
26/06/2007 |
4.90
|
550 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
25/06/2007 |
4.90
|
13,770 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/06/2007 |
4.90
|
13,030 | 4.70 | 4.90 | 4.70 | 0 | 500 | 0 | |
21/06/2007 |
4.70
|
1,130 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |