Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
12.15
|
11,100 | 12.37 | 12.59 | 12.15 | 0 | 0 | 0 | |
15/11/2007 |
12.37
|
10,770 | 12.37 | 12.37 | 12.26 | 0 | 0 | 0 | |
14/11/2007 |
12.37
|
19,730 | 11.82 | 12.37 | 11.82 | 0 | 0 | 0 | |
13/11/2007 |
11.82
|
43,550 | 12.26 | 12.26 | 11.72 | 0 | 25,000 | 0 | |
12/11/2007 |
12.26
|
24,960 | 12.70 | 12.70 | 12.26 | 100 | 0 | 0 | |
09/11/2007 |
12.70
|
9,780 | 12.92 | 12.92 | 12.48 | 0 | 0 | 0 | |
08/11/2007 |
12.92
|
14,620 | 13.36 | 13.36 | 12.92 | 0 | 0 | 0 | |
07/11/2007 |
13.36
|
28,300 | 13.14 | 13.47 | 13.14 | 17,430 | 0 | 0 | |
06/11/2007 |
13.14
|
22,770 | 12.70 | 13.25 | 12.70 | 7,570 | 1,250 | 0 | |
05/11/2007 |
12.70
|
20,940 | 13.14 | 13.14 | 12.70 | 0 | 0 | 0 | |
02/11/2007 |
13.14
|
65,070 | 13.36 | 13.36 | 13.14 | 41,730 | 25,000 | 0 | |
01/11/2007 |
13.36
|
44,000 | 13.14 | 13.47 | 13.14 | 0 | 16,500 | 0 | |
31/10/2007 |
13.14
|
22,500 | 13.14 | 13.36 | 13.14 | 750,000 | 750,000 | 0 | |
30/10/2007 |
13.14
|
30,300 | 13.36 | 13.36 | 13.14 | 0 | 0 | 0 | |
29/10/2007 |
13.36
|
50,340 | 13.69 | 13.69 | 13.25 | 30,170 | 0 | 0 | |
26/10/2007 |
13.69
|
32,770 | 13.69 | 13.69 | 13.58 | 5,080 | 0 | 0 | |
25/10/2007 |
13.69
|
41,090 | 13.69 | 13.90 | 13.58 | 9,390 | 0 | 0 | |
24/10/2007 |
13.69
|
26,790 | 13.69 | 13.80 | 13.58 | 6,360 | 0 | 0 | |
23/10/2007 |
13.69
|
18,010 | 14.01 | 14.01 | 13.69 | 0 | 0 | 0 | |
22/10/2007 |
14.01
|
19,590 | 14.01 | 14.12 | 13.69 | 0 | 0 | 0 | |
19/10/2007 |
14.01
|
16,800 | 14.12 | 14.12 | 13.80 | 0 | 0 | 0 | |
18/10/2007 |
14.12
|
33,410 | 14.45 | 14.67 | 14.12 | 1,100 | 11,940 | 0 | |
17/10/2007 |
14.45
|
64,740 | 13.80 | 14.45 | 14.01 | 0 | 0 | 0 | |
16/10/2007 |
13.80
|
28,500 | 14.01 | 14.01 | 13.80 | 0 | 1,000 | 0 | |
15/10/2007 |
14.01
|
33,510 | 14.01 | 14.23 | 14.01 | 0 | 1,000 | 0 | |
12/10/2007 |
14.01
|
14,700 | 14.01 | 14.23 | 14.01 | 0 | 1,000 | 0 | |
11/10/2007 |
14.01
|
37,570 | 14.23 | 14.23 | 14.01 | 0 | 0 | 0 | |
10/10/2007 |
14.23
|
16,490 | 14.45 | 14.56 | 13.80 | 100 | 0 | 0 | |
09/10/2007 |
14.45
|
16,180 | 14.56 | 14.56 | 14.23 | 250 | 2,000 | 0 | |
08/10/2007 |
14.56
|
26,280 | 14.23 | 14.67 | 14.01 | 0 | 0 | 0 | |
05/10/2007 |
14.23
|
22,560 | 14.67 | 14.67 | 14.01 | 0 | 0 | 0 | |
04/10/2007 |
14.67
|
23,420 | 15.00 | 15.00 | 14.56 | 0 | 0 | 0 | |
03/10/2007 |
15.00
|
36,320 | 14.67 | 15.00 | 14.89 | 2,000 | 0 | 0 | |
02/10/2007 |
14.67
|
82,430 | 14.01 | 14.67 | 14.23 | 1,500 | 0 | 0 | |
01/10/2007 |
14.01
|
81,630 | 13.36 | 14.01 | 13.80 | 5,200 | 0 | 0 | |
28/09/2007 |
13.36
|
45,520 | 13.36 | 13.47 | 13.14 | 50 | 0 | 0 | |
27/09/2007 |
13.36
|
59,870 | 13.36 | 13.47 | 13.25 | 50,000 | 0 | 0 | |
26/09/2007 |
13.36
|
16,800 | 13.36 | 13.90 | 13.36 | 3,060 | 0 | 0 | |
25/09/2007 |
13.36
|
17,030 | 13.03 | 13.36 | 13.14 | 2,000 | 2,260 | 0 | |
24/09/2007 |
13.03
|
8,520 | 13.03 | 13.14 | 13.03 | 0 | 0 | 0 | |
21/09/2007 |
13.03
|
4,610 | 13.36 | 13.36 | 13.03 | 100 | 0 | 0 | |
20/09/2007 |
13.36
|
17,590 | 13.36 | 13.36 | 13.25 | 0 | 5,800 | 0 | |
19/09/2007 |
13.36
|
7,450 | 12.92 | 13.36 | 13.03 | 0 | 200 | 0 | |
18/09/2007 |
12.92
|
6,130 | 13.36 | 13.36 | 12.92 | 0 | 0 | 0 | |
17/09/2007 |
13.36
|
11,630 | 13.14 | 13.36 | 12.70 | 0 | 5,000 | 0 | |
14/09/2007 |
13.14
|
17,570 | 12.81 | 13.14 | 12.59 | 60 | 5,000 | 0 | |
13/09/2007 |
12.81
|
9,650 | 13.14 | 13.14 | 12.70 | 0 | 0 | 0 | |
12/09/2007 |
13.14
|
7,860 | 13.36 | 13.36 | 13.14 | 0 | 50 | 0 | |
11/09/2007 |
13.36
|
3,530 | 13.58 | 13.58 | 13.25 | 100 | 330 | 0 | |
10/09/2007 |
13.58
|
7,770 | 13.36 | 13.80 | 13.58 | 0 | 0 | 0 | |
07/09/2007 |
13.36
|
3,900 | 13.58 | 13.58 | 13.14 | 0 | 0 | 0 | |
06/09/2007 |
13.58
|
9,080 | 13.36 | 13.58 | 13.47 | 0 | 0 | 0 | |
05/09/2007 |
13.36
|
3,040 | 13.58 | 13.80 | 13.36 | 0 | 0 | 0 | |
04/09/2007 |
13.58
|
11,600 | 13.36 | 13.58 | 13.47 | 9,240 | 0 | 0 | |
31/08/2007 |
13.36
|
23,470 | 13.36 | 13.47 | 13.36 | 0 | 0 | 0 | |
30/08/2007 |
13.36
|
11,680 | 13.03 | 13.36 | 13.14 | 100 | 0 | 0 | |
29/08/2007 |
13.03
|
7,060 | 12.92 | 13.03 | 12.92 | 0 | 10 | 0 | |
28/08/2007 |
12.92
|
2,790 | 12.92 | 12.92 | 12.48 | 2,000 | 0 | 0 | |
27/08/2007 |
12.92
|
6,600 | 12.48 | 13.03 | 12.59 | 2,000 | 0 | 0 | |
24/08/2007 |
12.48
|
4,130 | 12.59 | 12.70 | 12.48 | 0 | 0 | 0 | |
23/08/2007 |
12.59
|
1,250 | 12.59 | 12.59 | 12.37 | 50 | 0 | 0 | |
22/08/2007 |
12.59
|
3,300 | 12.70 | 12.70 | 12.59 | 0 | 0 | 0 | |
21/08/2007 |
12.70
|
1,170 | 12.15 | 12.70 | 12.70 | 0 | 0 | 0 | |
20/08/2007 |
12.15
|
3,940 | 12.48 | 12.48 | 12.15 | 0 | 0 | 0 | |
17/08/2007 |
12.48
|
5,000 | 12.59 | 12.59 | 12.48 | 0 | 0 | 0 | |
16/08/2007 |
12.59
|
4,930 | 12.92 | 12.92 | 12.48 | 0 | 0 | 0 | |
15/08/2007 |
12.92
|
580 | 13.14 | 13.14 | 12.92 | 0 | 0 | 0 | |
14/08/2007 |
13.14
|
2,950 | 12.92 | 13.36 | 13.14 | 0 | 0 | 0 | |
13/08/2007 |
12.92
|
4,120 | 13.14 | 13.14 | 12.81 | 0 | 0 | 0 | |
10/08/2007 |
13.14
|
6,590 | 13.58 | 13.58 | 13.03 | 100 | 0 | 0 | |
09/08/2007 |
13.58
|
13,130 | 14.01 | 14.01 | 13.58 | 0 | 0 | 0 | |
08/08/2007 |
14.01
|
62,000 | 13.47 | 14.01 | 13.80 | 25,000 | 0 | 0 | |
07/08/2007 |
13.47
|
72,690 | 12.92 | 13.47 | 12.92 | 70,000 | 0 | 0 | |
06/08/2007 |
12.92
|
41,310 | 12.37 | 12.92 | 12.37 | 40,000 | 0 | 0 | |
03/08/2007 |
12.37
|
20,720 | 12.04 | 12.37 | 12.26 | 20,020 | 0 | 0 | |
02/08/2007 |
12.04
|
19,610 | 11.72 | 12.26 | 12.04 | 15,000 | 0 | 0 | |
01/08/2007: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 2/1 Giá: 28 (Volume + 50%, Ratio=0.50) | |||||||||
01/08/2007 |
11.72
|
5,250 | 11.65 | 11.72 | 11.28 | 0 | 0 | 0 | |
31/07/2007 |
11.65
|
23,100 | 11.65 | 11.65 | 11.47 | 9,950 | 0 | 0 | |
30/07/2007 |
11.65
|
7,540 | 11.74 | 11.74 | 11.65 | 1,000 | 0 | 0 | |
27/07/2007 |
11.74
|
4,210 | 11.82 | 11.82 | 11.47 | 0 | 0 | 0 | |
26/07/2007 |
11.82
|
4,830 | 12.26 | 12.26 | 11.82 | 0 | 0 | 0 | |
25/07/2007 |
12.26
|
8,920 | 12.79 | 12.79 | 12.26 | 0 | 0 | 0 | |
24/07/2007 |
12.79
|
13,540 | 13.05 | 13.05 | 12.79 | 480 | 0 | 0 | |
23/07/2007 |
13.05
|
29,270 | 12.44 | 13.05 | 13.05 | 0 | 0 | 0 | |
20/07/2007 |
12.44
|
13,450 | 12.26 | 12.44 | 12.44 | 450 | 0 | 0 | |
19/07/2007 |
12.26
|
13,730 | 12.17 | 12.44 | 12.17 | 120 | 0 | 0 | |
18/07/2007 |
12.17
|
1,910 | 12.00 | 12.26 | 11.91 | 0 | 0 | 0 | |
17/07/2007 |
12.00
|
2,720 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
16/07/2007 |
12.00
|
4,430 | 12.26 | 12.26 | 12.00 | 0 | 200 | 0 | |
13/07/2007 |
12.26
|
440 | 12.44 | 12.44 | 12.26 | 0 | 0 | 0 | |
12/07/2007 |
12.44
|
7,330 | 12.53 | 12.53 | 12.26 | 0 | 0 | 0 | |
11/07/2007 |
12.53
|
10,270 | 12.26 | 12.70 | 12.53 | 100 | 0 | 0 | |
10/07/2007 |
12.26
|
6,390 | 11.91 | 12.44 | 12.09 | 0 | 0 | 0 | |
09/07/2007 |
11.91
|
3,090 | 11.91 | 12.00 | 11.91 | 200 | 0 | 0 | |
06/07/2007 |
11.91
|
4,620 | 11.39 | 11.91 | 11.74 | 0 | 0 | 0 | |
05/07/2007 |
11.39
|
1,420 | 11.91 | 11.91 | 11.39 | 0 | 0 | 0 | |
04/07/2007 |
11.91
|
2,510 | 11.56 | 11.91 | 11.21 | 0 | 0 | 0 | |
03/07/2007 |
11.56
|
6,790 | 11.91 | 11.91 | 11.56 | 5,000 | 0 | 0 | |
02/07/2007 |
11.91
|
5,100 | 11.91 | 12.09 | 11.91 | 5,000 | 0 | 0 | |
29/06/2007 |
11.91
|
7,600 | 11.91 | 12.00 | 11.91 | 5,000 | 0 | 0 |