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) |
0.10 | 1.85% | 1,384,800 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,169,100 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-20) |
-0.50 | -8.33% | 9,429,900 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-22) |
-0.80 | -12.70% | 14,267,800 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,187,800 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-29) |
-5 | -47.62% | 63,939,997 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-04) |
-9.20 | -62.59% | 122,726,430 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-15) |
2.50 | 83.33% | 134,375,853 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
74.24
|
14,000 | 76.49 | 76.49 | 72.40 | 0 | 0 | 0 | |
15/11/2007 |
76.49
|
17,800 | 78.62 | 84.74 | 71.24 | 0 | 0 | 0 | |
14/11/2007 |
78.62
|
26,500 | 71.16 | 78.62 | 65.61 | 0 | 0 | 0 | |
13/11/2007 |
71.16
|
17,800 | 76.86 | 76.86 | 71.16 | 0 | 0 | 0 | |
12/11/2007 |
76.86
|
17,800 | 82.49 | 82.49 | 75.06 | 0 | 0 | 0 | |
09/11/2007 |
82.49
|
16,200 | 86.24 | 86.24 | 80.61 | 0 | 100 | 0 | |
08/11/2007 |
86.24
|
12,200 | 86.24 | 89.99 | 84.74 | 0 | 700 | 0 | |
07/11/2007 |
86.24
|
27,900 | 85.86 | 92.57 | 84.55 | 0 | 200 | 0 | |
06/11/2007 |
85.86
|
23,900 | 87.36 | 87.36 | 82.86 | 2,000 | 400 | 0 | |
05/11/2007 |
87.36
|
18,600 | 91.86 | 91.86 | 84.36 | 0 | 600 | 0 | |
02/11/2007 |
91.86
|
17,800 | 93.73 | 102.96 | 88.11 | 0 | 0 | 0 | |
01/11/2007 |
93.73
|
19,900 | 85.86 | 93.73 | 91.86 | 0 | 0 | 0 | |
31/10/2007 |
85.86
|
50,600 | 86.99 | 87.96 | 82.49 | 0 | 2,200 | 0 | |
30/10/2007 |
86.99
|
25,900 | 91.86 | 91.86 | 86.72 | 0 | 600 | 0 | |
29/10/2007 |
91.86
|
40,100 | 97.48 | 100.48 | 89.95 | 0 | 400 | 0 | |
26/10/2007 |
97.48
|
20,000 | 104.61 | 112.48 | 94.86 | 200 | 0 | 0 | |
25/10/2007 |
104.61
|
73,100 | 96.73 | 106.48 | 99.36 | 1,100 | 0 | 0 | |
24/10/2007 |
96.73
|
50,200 | 93.73 | 100.11 | 88.11 | 0 | 0 | 0 | |
23/10/2007 |
93.73
|
47,100 | 91.41 | 99.32 | 90.40 | 0 | 200 | 0 | |
22/10/2007 |
91.41
|
67,300 | 86.65 | 91.41 | 88.11 | 600 | 0 | 0 | |
19/10/2007 |
86.65
|
50,400 | 78.66 | 86.65 | 71.61 | 0 | 0 | 0 | |
18/10/2007 |
78.66
|
72,600 | 80.61 | 80.61 | 78.66 | 2,000 | 0 | 0 | |
17/10/2007 |
80.61
|
79,500 | 82.97 | 91.26 | 76.86 | 600 | 0 | 0 | |
16/10/2007 |
82.97
|
31,200 | 76.00 | 82.97 | 82.97 | 0 | 0 | 0 | |
15/10/2007 |
76.00
|
50,700 | 70.11 | 76.00 | 71.99 | 0 | 100 | 0 | |
12/10/2007 |
70.11
|
63,200 | 64.38 | 70.38 | 65.65 | 0 | 0 | 0 | |
11/10/2007 |
64.38
|
51,600 | 61.86 | 64.38 | 61.86 | 0 | 100 | 0 | |
10/10/2007 |
61.86
|
64,900 | 58.23 | 64.86 | 53.62 | 0 | 5,300 | 0 | |
09/10/2007 |
58.23
|
28,500 | 56.24 | 61.49 | 58.23 | 0 | 0 | 0 | |
08/10/2007 |
56.24
|
60,700 | 59.58 | 65.50 | 55.12 | 0 | 0 | 0 | |
05/10/2007 |
59.58
|
34,500 | 54.52 | 59.58 | 59.58 | 0 | 0 | 0 | |
04/10/2007 |
54.52
|
34,800 | 50.84 | 54.52 | 51.74 | 0 | 0 | 0 | |
03/10/2007 |
50.84
|
65,400 | 46.30 | 50.84 | 46.87 | 0 | 0 | 0 | |
02/10/2007 |
46.30
|
69,200 | 42.22 | 46.42 | 44.99 | 300 | 0 | 0 | |
01/10/2007 |
42.22
|
12,500 | 40.34 | 42.22 | 42.22 | 0 | 0 | 0 | |
28/09/2007 |
40.34
|
44,800 | 36.74 | 40.34 | 36.56 | 0 | 0 | 0 | |
27/09/2007 |
36.74
|
17,400 | 36.71 | 37.49 | 36.37 | 300 | 0 | 0 | |
26/09/2007 |
36.71
|
18,400 | 36.67 | 37.31 | 36.56 | 2,000 | 0 | 0 | |
25/09/2007 |
36.67
|
29,700 | 35.92 | 36.93 | 35.73 | 0 | 0 | 0 | |
24/09/2007 |
35.92
|
21,200 | 35.62 | 35.99 | 34.87 | 100 | 0 | 0 | |
21/09/2007 |
35.62
|
8,000 | 35.99 | 36.48 | 35.28 | 1,000 | 0 | 0 | |
20/09/2007 |
35.99
|
23,800 | 35.47 | 36.74 | 35.24 | 0 | 0 | 0 | |
19/09/2007 |
35.47
|
23,200 | 34.91 | 35.47 | 35.17 | 5,000 | 0 | 0 | |
18/09/2007 |
34.91
|
17,600 | 34.61 | 34.98 | 34.57 | 0 | 0 | 0 | |
17/09/2007 |
34.61
|
21,100 | 34.42 | 34.61 | 34.12 | 100 | 100 | 0 | |
14/09/2007 |
34.42
|
22,300 | 34.49 | 35.06 | 33.74 | 900 | 0 | 0 | |
13/09/2007 |
34.49
|
17,000 | 35.81 | 35.99 | 33.93 | 300 | 0 | 0 | |
12/09/2007 |
35.81
|
37,500 | 35.43 | 36.71 | 35.62 | 0 | 0 | 0 | |
11/09/2007 |
35.43
|
50,300 | 34.68 | 35.96 | 35.06 | 0 | 0 | 0 | |
10/09/2007 |
34.68
|
42,200 | 32.58 | 35.24 | 32.24 | 0 | 0 | 0 | |
07/09/2007 |
32.58
|
24,200 | 31.49 | 32.58 | 31.46 | 0 | 0 | 0 | |
06/09/2007 |
31.49
|
5,900 | 31.68 | 31.68 | 30.93 | 0 | 0 | 0 | |
05/09/2007 |
31.68
|
7,100 | 31.49 | 31.68 | 30.93 | 0 | 0 | 0 | |
04/09/2007 |
31.49
|
17,100 | 31.68 | 32.62 | 31.49 | 0 | 0 | 0 | |
31/08/2007 |
31.68
|
21,100 | 30.93 | 31.87 | 30.56 | 0 | 0 | 0 | |
30/08/2007 |
30.93
|
14,000 | 29.81 | 30.93 | 29.81 | 0 | 0 | 0 | |
29/08/2007 |
29.81
|
3,100 | 30.00 | 30.00 | 29.62 | 0 | 0 | 0 | |
28/08/2007 |
30.00
|
8,300 | 30.11 | 30.37 | 29.88 | 0 | 0 | 0 | |
27/08/2007 |
30.11
|
10,200 | 30.00 | 30.74 | 30.07 | 0 | 0 | 0 | |
24/08/2007 |
30.00
|
6,700 | 29.21 | 30.00 | 29.02 | 0 | 0 | 0 | |
23/08/2007 |
29.21
|
5,800 | 29.96 | 30.00 | 28.50 | 0 | 0 | 0 | |
22/08/2007 |
29.96
|
6,300 | 30.56 | 30.56 | 29.96 | 0 | 0 | 0 | |
21/08/2007 |
30.56
|
7,600 | 30.56 | 30.78 | 30.37 | 0 | 0 | 0 | |
20/08/2007 |
30.56
|
7,900 | 30.93 | 31.12 | 30.00 | 0 | 0 | 0 | |
17/08/2007 |
30.93
|
9,600 | 32.06 | 32.06 | 30.93 | 0 | 0 | 0 | |
16/08/2007 |
32.06
|
6,400 | 32.43 | 32.43 | 31.87 | 0 | 0 | 0 | |
15/08/2007 |
32.43
|
8,200 | 32.62 | 32.62 | 32.24 | 0 | 0 | 0 | |
14/08/2007 |
32.62
|
8,200 | 32.06 | 32.62 | 31.49 | 0 | 0 | 0 | |
13/08/2007 |
32.06
|
8,500 | 32.99 | 32.99 | 31.16 | 0 | 0 | 0 | |
10/08/2007 |
32.99
|
4,500 | 33.93 | 34.12 | 32.24 | 0 | 0 | 0 | |
09/08/2007 |
33.93
|
13,300 | 33.37 | 33.93 | 33.18 | 0 | 0 | 0 | |
08/08/2007 |
33.37
|
12,300 | 33.56 | 34.12 | 32.99 | 0 | 0 | 0 | |
07/08/2007 |
33.56
|
6,200 | 32.24 | 33.74 | 31.83 | 0 | 0 | 0 | |
06/08/2007 |
32.24
|
15,700 | 34.76 | 35.62 | 31.87 | 0 | 0 | 0 | |
03/08/2007 |
34.76
|
14,400 | 35.24 | 39.37 | 34.76 | 0 | 0 | 0 | |
02/08/2007 |
35.24
|
77,700 | 35.96 | 39.44 | 32.62 | 0 | 0 | 0 | |
01/08/2007 |
35.96
|
21,500 | 33.11 | 35.96 | 34.12 | 0 | 0 | 0 | |
31/07/2007 |
33.11
|
26,600 | 30.41 | 33.11 | 31.12 | 0 | 0 | 0 | |
30/07/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
30/07/2007 |
30.41
|
18,500 | 27.75 | 30.41 | 28.87 | 0 | 0 | 0 | |
27/07/2007 |
27.75
|
20,700 | 28.55 | 28.67 | 27.17 | 0 | 0 | 0 | |
26/07/2007 |
28.55
|
5,800 | 30.06 | 30.06 | 28.32 | 0 | 0 | 0 | |
25/07/2007 |
30.06
|
8,800 | 32.05 | 32.05 | 30.06 | 0 | 0 | 0 | |
24/07/2007 |
32.05
|
9,300 | 33.29 | 33.29 | 32.02 | 0 | 0 | 0 | |
23/07/2007 |
33.29
|
6,700 | 33.93 | 34.10 | 32.38 | 0 | 0 | 0 | |
20/07/2007 |
33.93
|
4,100 | 34.68 | 35.03 | 33.87 | 0 | 0 | 0 | |
19/07/2007 |
34.68
|
6,200 | 35.49 | 35.84 | 34.68 | 0 | 0 | 0 | |
18/07/2007 |
35.49
|
14,400 | 35.03 | 36.42 | 35.26 | 0 | 0 | 0 | |
17/07/2007 |
35.03
|
6,500 | 34.68 | 38.06 | 34.45 | 0 | 0 | 0 | |
16/07/2007 |
34.68
|
4,600 | 36.07 | 36.07 | 33.76 | 0 | 0 | 0 | |
13/07/2007 |
36.07
|
9,400 | 35.72 | 36.30 | 35.38 | 0 | 0 | 0 | |
12/07/2007 |
35.72
|
6,500 | 36.99 | 37.56 | 35.04 | 0 | 0 | 0 | |
11/07/2007 |
36.99
|
10,100 | 36.24 | 38.15 | 36.42 | 0 | 0 | 0 | |
10/07/2007 |
36.24
|
9,600 | 34.45 | 36.76 | 35.61 | 0 | 0 | 0 | |
09/07/2007 |
34.45
|
4,000 | 34.22 | 34.68 | 33.99 | 0 | 0 | 0 | |
06/07/2007 |
34.22
|
4,400 | 34.22 | 34.22 | 33.53 | 0 | 0 | 0 | |
05/07/2007 |
34.22
|
1,000 | 35.29 | 35.29 | 34.22 | 0 | 0 | 0 | |
04/07/2007 |
35.29
|
6,800 | 32.37 | 35.29 | 33.29 | 0 | 0 | 0 | |
03/07/2007 |
32.37
|
9,700 | 34.33 | 34.33 | 31.79 | 0 | 0 | 0 | |
02/07/2007 |
34.33
|
3,900 | 36.53 | 36.53 | 34.10 | 0 | 0 | 0 | |
29/06/2007 |
36.53
|
5,100 | 36.42 | 37.34 | 35.95 | 0 | 0 | 0 |