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) |
0.03 | 0.59% | 270,900 | 200 | 0.0 |
4.78
5.32
5.12
|
2 tháng
(2024-07-22) |
-0.38 | -6.91% | 574,600 | 23,700 | 0.1 |
4.73
5.60
5.12
|
3 tháng
(2024-06-20) |
-0.53 | -9.38% | 943,600 | -2,500 | -0.0 |
4.73
5.86
5.12
|
6 tháng
(2024-03-22) |
-0.91 | -15.09% | 3,871,000 | -52,500 | -0.3 |
4.73
6.10
5.12
|
12 tháng
(2023-09-25) |
-0.84 | -14.09% | 8,898,600 | 20,300 | 0.2 |
4.73
6.49
5.12
|
24 tháng
(2022-09-29) |
-3.88 | -43.11% | 42,199,900 | 111,960 | 1.3 |
3.84
9.03
5.12
|
36 tháng
(2021-10-04) |
-0.99 | -16.22% | 119,202,400 | 16,908 | 12.2 |
3.84
46.11
5.12
|
60 tháng
(2019-10-15) |
1.29 | 33.57% | 121,044,380 | 24,328 | 12.2 |
2.17
46.11
5.12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/10/2007 |
22.01
|
34,100 | 22.01 | 22.30 | 21.86 | 0 | 300 | 0 | |
23/10/2007 |
22.01
|
27,000 | 22.59 | 22.59 | 21.86 | 0 | 500 | 0 | |
22/10/2007 |
22.59
|
41,700 | 22.74 | 24.62 | 22.30 | 600 | 0 | 0 | |
19/10/2007 |
22.74
|
44,600 | 21.42 | 23.59 | 21.42 | 0 | 0 | 0 | |
18/10/2007 |
21.42
|
32,700 | 22.01 | 22.01 | 21.27 | 0 | 200 | 0 | |
17/10/2007 |
22.01
|
43,900 | 24.27 | 25.24 | 21.57 | 1,200 | 0 | 0 | |
16/10/2007 |
24.27
|
160,800 | 23.15 | 24.33 | 23.03 | 8,500 | 0 | 0 | |
15/10/2007 |
23.15
|
66,400 | 21.22 | 23.47 | 21.13 | 0 | 0 | 0 | |
12/10/2007 |
21.22
|
22,200 | 21.42 | 21.71 | 20.54 | 0 | 0 | 0 | |
11/10/2007 |
21.42
|
29,200 | 21.33 | 21.86 | 21.13 | 300 | 0 | 0 | |
10/10/2007 |
21.33
|
43,900 | 21.60 | 21.60 | 20.98 | 400 | 1,000 | 0 | |
09/10/2007 |
21.60
|
73,300 | 21.42 | 22.01 | 20.69 | 0 | 0 | 0 | |
08/10/2007 |
21.42
|
102,700 | 21.80 | 23.97 | 20.83 | 3,200 | 0 | 0 | |
05/10/2007 |
21.80
|
103,600 | 19.84 | 21.80 | 21.80 | 0 | 0 | 0 | |
04/10/2007 |
19.84
|
32,300 | 19.89 | 19.89 | 19.84 | 500 | 0 | 0 | |
03/10/2007 |
19.89
|
67,600 | 18.25 | 19.89 | 17.31 | 200 | 0 | 0 | |
02/10/2007 |
18.25
|
78,300 | 16.70 | 18.31 | 17.46 | 400 | 0 | 0 | |
01/10/2007 |
16.70
|
33,700 | 15.26 | 16.70 | 15.70 | 2,000 | 0 | 0 | |
28/09/2007 |
15.26
|
55,800 | 14.55 | 15.99 | 14.67 | 0 | 0 | 0 | |
27/09/2007 |
14.55
|
14,800 | 14.67 | 14.97 | 14.52 | 0 | 0 | 0 | |
26/09/2007 |
14.67
|
29,900 | 15.08 | 15.79 | 14.52 | 0 | 0 | 0 | |
25/09/2007 |
15.08
|
35,800 | 13.70 | 15.11 | 13.94 | 0 | 0 | 0 | |
24/09/2007 |
13.70
|
8,000 | 13.79 | 13.85 | 13.70 | 200 | 700 | 0 | |
21/09/2007 |
13.79
|
8,300 | 14.03 | 14.03 | 13.79 | 1,000 | 0 | 0 | |
20/09/2007 |
14.03
|
15,700 | 13.79 | 14.38 | 13.79 | 300 | 1,700 | 0 | |
19/09/2007 |
13.79
|
26,200 | 13.50 | 13.88 | 13.50 | 0 | 1,300 | 0 | |
18/09/2007 |
13.50
|
14,000 | 13.50 | 13.50 | 13.38 | 0 | 1,300 | 0 | |
17/09/2007 |
13.50
|
4,200 | 13.64 | 13.64 | 13.35 | 0 | 0 | 0 | |
14/09/2007 |
13.64
|
1,600 | 13.79 | 13.79 | 13.23 | 0 | 0 | 0 | |
13/09/2007 |
13.79
|
9,800 | 13.85 | 14.08 | 13.76 | 0 | 0 | 0 | |
12/09/2007 |
13.85
|
26,200 | 13.64 | 13.94 | 13.79 | 0 | 0 | 0 | |
11/09/2007 |
13.64
|
17,300 | 13.41 | 13.79 | 13.38 | 0 | 0 | 0 | |
10/09/2007 |
13.41
|
16,200 | 13.35 | 13.44 | 13.32 | 0 | 0 | 0 | |
07/09/2007 |
13.35
|
10,800 | 13.35 | 13.50 | 13.20 | 0 | 0 | 0 | |
06/09/2007 |
13.35
|
2,300 | 13.35 | 13.35 | 13.20 | 0 | 0 | 0 | |
05/09/2007 |
13.35
|
7,100 | 13.44 | 13.79 | 13.35 | 0 | 0 | 0 | |
04/09/2007 |
13.44
|
7,000 | 13.18 | 13.44 | 13.20 | 0 | 0 | 0 | |
31/08/2007 |
13.18
|
2,600 | 12.94 | 13.18 | 12.97 | 0 | 0 | 0 | |
30/08/2007 |
12.94
|
4,300 | 13.15 | 13.20 | 12.91 | 0 | 0 | 0 | |
29/08/2007 |
13.15
|
3,500 | 13.20 | 13.20 | 13.12 | 0 | 0 | 0 | |
28/08/2007 |
13.20
|
2,100 | 13.50 | 13.50 | 12.76 | 0 | 0 | 0 | |
27/08/2007 |
13.50
|
3,400 | 14.08 | 14.08 | 13.20 | 0 | 0 | 0 | |
24/08/2007 |
14.08
|
82,300 | 14.52 | 15.26 | 12.50 | 0 | 0 | 0 | |
23/08/2007 |
14.52
|
58,900 | 13.20 | 14.82 | 12.21 | 0 | 0 | 0 | |
22/08/2007 |
13.20
|
17,300 | 13.38 | 14.29 | 12.41 | 0 | 0 | 0 | |
21/08/2007 |
13.38
|
8,400 | 13.41 | 13.94 | 13.38 | 0 | 0 | 0 | |
20/08/2007 |
13.41
|
12,100 | 13.35 | 13.79 | 12.68 | 0 | 0 | 0 | |
17/08/2007 |
13.35
|
8,700 | 13.56 | 13.76 | 13.35 | 0 | 0 | 0 | |
16/08/2007 |
13.56
|
15,300 | 13.53 | 13.76 | 13.38 | 0 | 0 | 0 | |
15/08/2007 |
13.53
|
9,400 | 13.56 | 13.94 | 13.50 | 0 | 0 | 0 | |
14/08/2007 |
13.56
|
4,800 | 13.47 | 13.94 | 13.47 | 0 | 0 | 0 | |
13/08/2007 |
13.47
|
1,800 | 13.50 | 13.50 | 13.47 | 0 | 0 | 0 | |
10/08/2007 |
13.50
|
5,900 | 13.53 | 13.56 | 13.44 | 0 | 0 | 0 | |
09/08/2007 |
13.53
|
13,500 | 13.50 | 13.94 | 13.35 | 0 | 0 | 0 | |
08/08/2007 |
13.50
|
2,600 | 13.35 | 13.50 | 12.12 | 0 | 0 | 0 | |
07/08/2007 |
13.35
|
3,700 | 13.35 | 13.79 | 12.91 | 0 | 0 | 0 | |
06/08/2007 |
13.35
|
4,600 | 13.18 | 13.50 | 13.29 | 0 | 0 | 0 | |
03/08/2007 |
13.18
|
8,100 | 13.44 | 13.79 | 12.76 | 0 | 0 | 0 | |
02/08/2007 |
13.44
|
3,200 | 13.67 | 13.85 | 13.44 | 0 | 0 | 0 | |
01/08/2007 |
13.67
|
2,900 | 12.76 | 13.91 | 13.47 | 0 | 0 | 0 | |
31/07/2007 |
12.76
|
2,500 | 13.59 | 13.59 | 12.62 | 0 | 0 | 0 | |
30/07/2007 |
13.59
|
6,400 | 13.20 | 13.64 | 13.50 | 0 | 0 | 0 | |
27/07/2007: Cổ tức tiền mặt tỉ lệ: 4% Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
27/07/2007 |
13.20
|
9,600 | 13.34 | 13.79 | 13.20 | 0 | 0 | 0 | |
26/07/2007 |
13.34
|
16,900 | 13.69 | 13.79 | 13.34 | 0 | 0 | 0 | |
25/07/2007 |
13.69
|
17,000 | 14.14 | 14.14 | 13.69 | 0 | 0 | 0 | |
24/07/2007 |
14.14
|
4,400 | 14.54 | 14.54 | 14.14 | 0 | 0 | 0 | |
23/07/2007 |
14.54
|
6,400 | 14.69 | 14.87 | 14.40 | 0 | 0 | 0 | |
20/07/2007 |
14.69
|
15,900 | 14.54 | 14.73 | 14.64 | 0 | 0 | 0 | |
19/07/2007 |
14.54
|
5,900 | 14.76 | 15.13 | 14.40 | 0 | 0 | 0 | |
18/07/2007 |
14.76
|
9,500 | 14.64 | 15.23 | 14.76 | 0 | 0 | 0 | |
17/07/2007 |
14.64
|
11,000 | 14.17 | 14.83 | 14.40 | 0 | 0 | 0 | |
16/07/2007 |
14.17
|
2,300 | 14.64 | 14.64 | 13.98 | 0 | 0 | 0 | |
13/07/2007 |
14.64
|
3,900 | 14.40 | 14.64 | 14.40 | 0 | 0 | 0 | |
12/07/2007 |
14.40
|
3,800 | 14.83 | 15.23 | 14.40 | 0 | 0 | 0 | |
11/07/2007 |
14.83
|
15,800 | 14.64 | 15.11 | 14.73 | 0 | 0 | 0 | |
10/07/2007 |
14.64
|
10,300 | 14.05 | 14.64 | 14.05 | 0 | 0 | 0 | |
09/07/2007 |
14.05
|
2,100 | 13.93 | 14.05 | 13.93 | 0 | 0 | 0 | |
06/07/2007 |
13.93
|
7,600 | 13.69 | 13.93 | 13.69 | 0 | 0 | 0 | |
05/07/2007 |
13.69
|
4,200 | 14.80 | 14.80 | 13.58 | 0 | 0 | 0 | |
04/07/2007 |
14.80
|
13,800 | 13.36 | 14.80 | 13.22 | 0 | 0 | 0 | |
03/07/2007 |
13.36
|
13,100 | 13.93 | 13.93 | 13.17 | 0 | 0 | 0 | |
02/07/2007 |
13.93
|
5,700 | 15.23 | 15.23 | 13.93 | 0 | 0 | 0 | |
29/06/2007 |
15.23
|
6,600 | 15.58 | 15.58 | 15.11 | 0 | 0 | 0 | |
28/06/2007 |
15.58
|
3,800 | 16.10 | 16.10 | 15.58 | 0 | 0 | 0 | |
27/06/2007 |
16.10
|
9,300 | 16.20 | 16.74 | 16.08 | 0 | 0 | 0 | |
26/06/2007 |
16.20
|
9,600 | 16.06 | 16.41 | 16.17 | 0 | 0 | 0 | |
25/06/2007 |
16.06
|
4,900 | 15.89 | 16.50 | 16.06 | 0 | 0 | 0 | |
22/06/2007 |
15.89
|
5,300 | 16.06 | 16.17 | 15.82 | 0 | 0 | 0 | |
21/06/2007 |
16.06
|
2,000 | 16.06 | 16.06 | 15.87 | 0 | 0 | 0 | |
20/06/2007 |
16.06
|
4,700 | 16.17 | 16.29 | 16.06 | 0 | 0 | 0 | |
19/06/2007 |
16.17
|
5,100 | 16.41 | 16.41 | 16.10 | 0 | 0 | 0 | |
18/06/2007 |
16.41
|
10,000 | 16.48 | 16.65 | 16.17 | 0 | 0 | 0 | |
15/06/2007 |
16.48
|
9,800 | 16.48 | 16.53 | 16.29 | 0 | 0 | 0 | |
14/06/2007 |
16.48
|
5,800 | 16.46 | 16.53 | 16.41 | 0 | 0 | 0 | |
13/06/2007 |
16.46
|
9,500 | 16.43 | 16.76 | 16.41 | 0 | 0 | 0 | |
12/06/2007 |
16.43
|
7,100 | 16.24 | 16.50 | 16.29 | 0 | 0 | 0 | |
11/06/2007 |
16.24
|
12,600 | 16.76 | 16.76 | 16.17 | 0 | 0 | 0 | |
08/06/2007 |
16.76
|
8,800 | 17.00 | 17.00 | 16.50 | 0 | 0 | 0 | |
07/06/2007 |
17.00
|
10,300 | 17.00 | 17.21 | 16.76 | 0 | 0 | 0 | |
06/06/2007 |
17.00
|
10,400 | 16.41 | 17.00 | 16.29 | 0 | 0 | 0 |