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) |
-8.80 | -5.99% | 256,400 | 21,555 | 3.2 |
137.50
146.80
138
|
2 tháng
(2024-07-22) |
-11.15 | -7.48% | 663,100 | 81,555 | 11.9 |
137.50
149.15
138
|
3 tháng
(2024-06-20) |
1.04 | 0.76% | 1,666,900 | 64,975 | 9.5 |
136.96
149.15
138
|
6 tháng
(2024-03-22) |
17.42 | 14.44% | 2,929,300 | 38,932 | 6.2 |
120.58
149.15
138
|
12 tháng
(2023-09-25) |
40.28 | 41.22% | 6,980,200 | 54,059 | 9.4 |
97.05
149.15
138
|
24 tháng
(2022-09-29) |
61.17 | 79.63% | 14,434,500 | -151,573 | -8.8 |
60.80
149.15
138
|
36 tháng
(2021-10-04) |
-3.12 | -2.21% | 20,405,600 | -359,056 | -30.3 |
60.80
149.15
138
|
60 tháng
(2019-10-15) |
91.93 | 199.57% | 28,717,350 | -223,486 | 0.8 |
38.07
161.02
138
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
24.78
|
10,180 | 25.56 | 25.56 | 24.52 | 0 | 0 | 0 | |
14/11/2007 |
25.56
|
24,350 | 24.39 | 25.56 | 24.78 | 0 | 0 | 0 | |
13/11/2007 |
24.39
|
22,030 | 24.65 | 25.17 | 24.26 | 5,100 | 0 | 0 | |
12/11/2007 |
24.65
|
8,980 | 25.82 | 26.08 | 24.65 | 0 | 0 | 0 | |
09/11/2007 |
25.82
|
21,600 | 26.60 | 26.60 | 25.82 | 0 | 6,780 | 0 | |
08/11/2007 |
26.60
|
12,580 | 26.60 | 26.60 | 26.08 | 0 | 2,000 | 0 | |
07/11/2007 |
26.60
|
27,310 | 26.08 | 26.60 | 26.08 | 0 | 23,540 | 0 | |
06/11/2007 |
26.08
|
90,130 | 27.39 | 27.65 | 26.08 | 20,340 | 79,680 | 0 | |
05/11/2007 |
27.39
|
64,010 | 28.69 | 28.69 | 27.39 | 14,700 | 54,910 | 0 | |
02/11/2007 |
28.69
|
21,620 | 28.43 | 28.69 | 28.43 | 10,400 | 0 | 0 | |
01/11/2007 |
28.43
|
21,270 | 28.43 | 29.21 | 27.91 | 4,000 | 0 | 0 | |
31/10/2007 |
28.43
|
10,640 | 29.21 | 29.21 | 28.43 | 2,000 | 0 | 0 | |
30/10/2007 |
29.21
|
30,900 | 29.21 | 29.21 | 28.69 | 23,800 | 0 | 0 | |
29/10/2007 |
29.21
|
17,180 | 29.73 | 29.73 | 28.95 | 900 | 0 | 0 | |
26/10/2007 |
29.73
|
60,590 | 29.21 | 30.26 | 29.47 | 0 | 300 | 0 | |
25/10/2007 |
29.21
|
77,480 | 27.91 | 29.21 | 28.69 | 0 | 0 | 0 | |
24/10/2007 |
27.91
|
5,710 | 27.65 | 28.17 | 27.65 | 0 | 0 | 0 | |
23/10/2007 |
27.65
|
13,030 | 28.17 | 28.17 | 27.13 | 0 | 100 | 0 | |
22/10/2007 |
28.17
|
13,350 | 28.17 | 28.69 | 27.91 | 5,000 | 0 | 0 | |
19/10/2007 |
28.17
|
11,640 | 28.69 | 28.69 | 27.39 | 0 | 0 | 0 | |
18/10/2007 |
28.69
|
50,110 | 27.65 | 28.69 | 27.13 | 40,740 | 600 | 0 | |
17/10/2007 |
27.65
|
19,370 | 28.43 | 28.43 | 27.65 | 2,000 | 0 | 0 | |
16/10/2007 |
28.43
|
16,040 | 28.69 | 28.69 | 28.17 | 0 | 0 | 0 | |
15/10/2007 |
28.69
|
19,250 | 28.95 | 29.21 | 27.65 | 10,000 | 0 | 0 | |
12/10/2007 |
28.95
|
21,230 | 28.69 | 29.21 | 28.69 | 4,820 | 0 | 0 | |
11/10/2007 |
28.69
|
69,210 | 28.17 | 29.47 | 28.69 | 21,300 | 0 | 0 | |
10/10/2007: Cổ tức tiền mặt tỉ lệ: 9% Quyền mua cổ phiếu: 2.367/1 Giá: 62.5 (Volume + 42.25%, Ratio=0.42) | |||||||||
10/10/2007 |
28.17
|
10,150 | 26.86 | 28.17 | 28.17 | 0 | 0 | 0 | |
09/10/2007 |
26.86
|
34,920 | 27.31 | 27.31 | 26.86 | 540 | 0 | 0 | |
08/10/2007 |
27.31
|
54,220 | 27.09 | 27.31 | 27.09 | 14,270 | 0 | 0 | |
05/10/2007 |
27.09
|
43,340 | 27.31 | 27.53 | 27.09 | 0 | 0 | 0 | |
04/10/2007 |
27.31
|
113,420 | 27.09 | 27.75 | 27.09 | 33,660 | 12,120 | 0 | |
03/10/2007 |
27.09
|
29,940 | 27.53 | 27.53 | 26.64 | 770 | 1,010 | 0 | |
02/10/2007 |
27.53
|
67,040 | 28.20 | 28.20 | 26.86 | 1,540 | 0 | 0 | |
01/10/2007 |
28.20
|
92,040 | 27.97 | 28.42 | 27.97 | 34,010 | 29,440 | 0 | |
28/09/2007 |
27.97
|
66,130 | 27.31 | 27.97 | 26.64 | 32,000 | 0 | 0 | |
27/09/2007 |
27.31
|
81,670 | 26.64 | 27.75 | 27.09 | 29,270 | 0 | 0 | |
26/09/2007 |
26.64
|
101,830 | 26.20 | 27.31 | 26.20 | 2,150 | 43,730 | 0 | |
25/09/2007 |
26.20
|
62,390 | 25.09 | 26.20 | 26.20 | 0 | 50,000 | 0 | |
24/09/2007 |
25.09
|
52,270 | 24.64 | 25.09 | 24.87 | 13,000 | 41,480 | 0 | |
21/09/2007 |
24.64
|
44,580 | 24.64 | 25.09 | 24.42 | 14,900 | 26,480 | 0 | |
20/09/2007 |
24.64
|
74,010 | 24.20 | 24.87 | 24.42 | 16,280 | 68,650 | 0 | |
19/09/2007 |
24.20
|
13,150 | 24.20 | 24.42 | 24.20 | 0 | 9,550 | 0 | |
18/09/2007 |
24.20
|
5,900 | 23.98 | 24.20 | 23.98 | 0 | 0 | 0 | |
17/09/2007 |
23.98
|
24,280 | 23.98 | 24.20 | 23.98 | 1,100 | 15,000 | 0 | |
14/09/2007 |
23.98
|
6,920 | 24.20 | 24.42 | 23.98 | 200 | 0 | 0 | |
13/09/2007 |
24.20
|
8,350 | 24.42 | 24.42 | 24.20 | 0 | 0 | 0 | |
12/09/2007 |
24.42
|
4,500 | 24.42 | 24.64 | 24.42 | 0 | 0 | 0 | |
11/09/2007 |
24.42
|
10,970 | 24.64 | 24.64 | 24.42 | 0 | 3,620 | 0 | |
10/09/2007 |
24.64
|
13,180 | 24.64 | 24.64 | 24.42 | 0 | 6,240 | 0 | |
07/09/2007 |
24.64
|
5,650 | 24.64 | 24.64 | 24.42 | 1,000 | 0 | 0 | |
06/09/2007 |
24.64
|
13,990 | 24.64 | 24.87 | 24.64 | 0 | 9,740 | 0 | |
05/09/2007 |
24.64
|
11,300 | 24.87 | 24.87 | 24.64 | 100 | 0 | 0 | |
04/09/2007 |
24.87
|
3,050 | 24.87 | 25.09 | 24.87 | 0 | 0 | 0 | |
31/08/2007 |
24.87
|
7,210 | 24.64 | 24.87 | 24.64 | 0 | 1,400 | 0 | |
30/08/2007 |
24.64
|
17,810 | 24.64 | 24.64 | 24.42 | 0 | 14,810 | 0 | |
29/08/2007 |
24.64
|
16,410 | 24.87 | 24.87 | 24.64 | 10 | 13,850 | 0 | |
28/08/2007 |
24.87
|
109,350 | 24.87 | 25.09 | 24.64 | 100,150 | 91,460 | 0 | |
27/08/2007 |
24.87
|
10,320 | 25.09 | 25.09 | 24.42 | 0 | 670 | 0 | |
24/08/2007 |
25.09
|
93,670 | 23.98 | 25.09 | 23.98 | 73,360 | 70,600 | 0 | |
23/08/2007 |
23.98
|
4,880 | 24.42 | 24.42 | 23.76 | 0 | 0 | 0 | |
22/08/2007 |
24.42
|
11,860 | 24.42 | 24.42 | 24.42 | 0 | 7,900 | 0 | |
21/08/2007 |
24.42
|
11,360 | 24.42 | 24.64 | 24.42 | 0 | 5,380 | 0 | |
20/08/2007 |
24.42
|
1,980 | 24.42 | 24.87 | 24.42 | 0 | 0 | 0 | |
17/08/2007 |
24.42
|
8,690 | 24.87 | 24.87 | 24.42 | 0 | 0 | 0 | |
16/08/2007 |
24.87
|
4,740 | 25.09 | 25.09 | 24.42 | 100 | 0 | 0 | |
15/08/2007 |
25.09
|
6,620 | 25.09 | 25.09 | 24.42 | 0 | 0 | 0 | |
14/08/2007 |
25.09
|
2,370 | 24.42 | 25.09 | 24.42 | 0 | 0 | 0 | |
13/08/2007 |
24.42
|
9,000 | 25.53 | 25.53 | 24.42 | 0 | 0 | 0 | |
10/08/2007 |
25.53
|
67,880 | 24.42 | 25.53 | 24.64 | 61,360 | 0 | 0 | |
09/08/2007 |
24.42
|
33,350 | 23.31 | 24.42 | 24.20 | 24,520 | 0 | 0 | |
08/08/2007 |
23.31
|
7,010 | 23.31 | 23.31 | 22.87 | 0 | 0 | 0 | |
07/08/2007 |
23.31
|
3,950 | 22.65 | 23.31 | 22.87 | 0 | 0 | 0 | |
06/08/2007 |
22.65
|
3,110 | 23.09 | 23.31 | 22.42 | 20 | 0 | 0 | |
03/08/2007 |
23.09
|
9,330 | 24.20 | 24.20 | 23.09 | 20 | 0 | 0 | |
02/08/2007 |
24.20
|
5,920 | 23.76 | 24.42 | 23.98 | 0 | 0 | 0 | |
01/08/2007 |
23.76
|
19,660 | 23.31 | 23.98 | 22.42 | 0 | 0 | 0 | |
31/07/2007 |
23.31
|
17,200 | 24.42 | 24.42 | 23.31 | 9,870 | 0 | 0 | |
30/07/2007 |
24.42
|
25,110 | 25.53 | 25.53 | 24.42 | 0 | 0 | 0 | |
27/07/2007 |
25.53
|
6,770 | 26.20 | 26.20 | 25.53 | 0 | 0 | 0 | |
26/07/2007 |
26.20
|
26,920 | 27.09 | 27.09 | 26.20 | 13,110 | 0 | 0 | |
25/07/2007 |
27.09
|
30,540 | 27.09 | 27.09 | 27.09 | 27,340 | 10,000 | 0 | |
24/07/2007 |
27.09
|
100,660 | 25.98 | 27.09 | 26.86 | 42,070 | 55,670 | 0 | |
23/07/2007 |
25.98
|
13,860 | 24.87 | 25.98 | 24.87 | 11,270 | 0 | 0 | |
20/07/2007 |
24.87
|
4,920 | 24.87 | 25.09 | 24.87 | 0 | 0 | 0 | |
19/07/2007 |
24.87
|
6,450 | 25.09 | 25.09 | 24.87 | 0 | 0 | 0 | |
18/07/2007 |
25.09
|
2,100 | 25.31 | 25.31 | 25.09 | 0 | 0 | 0 | |
17/07/2007 |
25.31
|
4,790 | 25.09 | 25.31 | 25.09 | 20 | 0 | 0 | |
16/07/2007 |
25.09
|
8,110 | 25.53 | 25.53 | 25.09 | 0 | 0 | 0 | |
13/07/2007 |
25.53
|
2,380 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
12/07/2007 |
25.53
|
3,700 | 25.98 | 25.98 | 25.53 | 0 | 0 | 0 | |
11/07/2007 |
25.98
|
18,130 | 25.75 | 25.98 | 25.98 | 0 | 2,000 | 0 | |
10/07/2007 |
25.75
|
10,480 | 25.53 | 25.75 | 25.53 | 0 | 0 | 0 | |
09/07/2007 |
25.53
|
3,200 | 25.53 | 25.53 | 25.31 | 0 | 10 | 0 | |
06/07/2007 |
25.53
|
4,700 | 25.53 | 25.53 | 25.31 | 0 | 0 | 0 | |
05/07/2007 |
25.53
|
6,450 | 25.75 | 25.98 | 25.31 | 0 | 0 | 0 | |
04/07/2007 |
25.75
|
7,280 | 24.87 | 25.75 | 25.31 | 0 | 1,000 | 0 | |
03/07/2007 |
24.87
|
6,990 | 25.75 | 25.75 | 24.87 | 100 | 0 | 0 | |
02/07/2007 |
25.75
|
4,950 | 26.64 | 26.64 | 25.75 | 0 | 0 | 0 | |
29/06/2007 |
26.64
|
3,150 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
28/06/2007 |
26.64
|
3,300 | 27.31 | 27.31 | 26.64 | 600 | 0 | 0 |