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) |
-0.70 | -7.53% | 27,600 | -1,550 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-20) |
-1.10 | -11.34% | 40,100 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-22) |
-0.01 | -0.15% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-29) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-04) |
-1.26 | -12.78% | 1,371,939 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-15) |
-1.55 | -15.27% | 2,653,431 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2007 |
8.91
|
20,990 | 8.53 | 8.91 | 8.91 | 0 | 0 | 0 | |
07/11/2007 |
8.53
|
18,870 | 8.61 | 8.83 | 8.53 | 2,000 | 2,000 | 0 | |
06/11/2007 |
8.61
|
10,780 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 | |
05/11/2007 |
8.91
|
16,350 | 9.28 | 9.28 | 8.91 | 0 | 3,000 | 0 | |
02/11/2007 |
9.28
|
19,690 | 9.28 | 9.43 | 9.21 | 0 | 1,700 | 0 | |
01/11/2007 |
9.28
|
28,620 | 9.28 | 9.43 | 9.21 | 2,000 | 500 | 0 | |
31/10/2007 |
9.28
|
15,220 | 9.28 | 9.43 | 9.28 | 0 | 2,500 | 0 | |
30/10/2007 |
9.28
|
26,050 | 9.21 | 9.43 | 9.21 | 5,000 | 0 | 0 | |
29/10/2007 |
9.21
|
47,010 | 9.43 | 9.88 | 9.21 | 0 | 0 | 0 | |
26/10/2007 |
9.43
|
47,520 | 8.98 | 9.43 | 9.43 | 0 | 0 | 0 | |
25/10/2007 |
8.98
|
23,940 | 8.76 | 8.98 | 8.76 | 3,000 | 0 | 0 | |
24/10/2007 |
8.76
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 | |
23/10/2007 |
8.76
|
17,050 | 8.76 | 8.83 | 8.76 | 0 | 0 | 0 | |
22/10/2007 |
8.76
|
14,400 | 8.98 | 9.13 | 8.68 | 0 | 0 | 0 | |
19/10/2007 |
8.98
|
12,070 | 8.98 | 8.98 | 8.61 | 100 | 0 | 0 | |
18/10/2007 |
8.98
|
29,650 | 9.13 | 9.13 | 8.98 | 0 | 0 | 0 | |
17/10/2007 |
9.13
|
43,990 | 9.43 | 9.88 | 9.13 | 50 | 0 | 0 | |
16/10/2007 |
9.43
|
82,410 | 8.98 | 9.43 | 9.43 | 0 | 0 | 0 | |
15/10/2007 |
8.98
|
60,590 | 8.61 | 8.98 | 8.83 | 190 | 0 | 0 | |
12/10/2007 |
8.61
|
28,700 | 8.23 | 8.61 | 8.23 | 0 | 0 | 0 | |
11/10/2007 |
8.23
|
21,160 | 8.23 | 8.31 | 8.23 | 0 | 0 | 0 | |
10/10/2007 |
8.23
|
15,310 | 8.23 | 8.38 | 8.08 | 0 | 0 | 0 | |
09/10/2007 |
8.23
|
17,180 | 7.93 | 8.23 | 7.93 | 0 | 0 | 0 | |
08/10/2007 |
7.93
|
4,800 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 | |
05/10/2007 |
8.16
|
9,170 | 7.93 | 8.31 | 8.08 | 0 | 0 | 0 | |
04/10/2007 |
7.93
|
15,630 | 8.16 | 8.16 | 7.93 | 0 | 3,000 | 0 | |
03/10/2007 |
8.16
|
13,490 | 8.16 | 8.16 | 8.16 | 1,000 | 0 | 0 | |
02/10/2007 |
8.16
|
11,480 | 8.16 | 8.31 | 8.16 | 0 | 0 | 0 | |
01/10/2007 |
8.16
|
25,370 | 8.01 | 8.23 | 8.16 | 0 | 1,000 | 0 | |
28/09/2007 |
8.01
|
13,090 | 8.08 | 8.23 | 8.01 | 0 | 0 | 0 | |
27/09/2007 |
8.08
|
27,680 | 8.38 | 8.38 | 8.08 | 3,300 | 0 | 0 | |
26/09/2007 |
8.38
|
28,670 | 8.01 | 8.38 | 8.01 | 0 | 0 | 0 | |
25/09/2007 |
8.01
|
16,850 | 7.86 | 8.08 | 7.93 | 0 | 200 | 0 | |
24/09/2007 |
7.86
|
31,990 | 7.56 | 7.93 | 7.56 | 1,000 | 0 | 0 | |
21/09/2007 |
7.56
|
11,260 | 7.56 | 7.56 | 7.48 | 500 | 0 | 0 | |
20/09/2007 |
7.56
|
18,390 | 7.41 | 7.56 | 7.41 | 2,590 | 0 | 0 | |
19/09/2007 |
7.41
|
1,380 | 7.41 | 7.41 | 7.41 | 500 | 0 | 0 | |
18/09/2007 |
7.41
|
12,650 | 7.26 | 7.48 | 7.41 | 0 | 0 | 0 | |
17/09/2007 |
7.26
|
1,430 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
14/09/2007 |
7.26
|
14,560 | 7.41 | 7.41 | 7.26 | 200 | 11,060 | 0 | |
13/09/2007 |
7.41
|
1,710 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
12/09/2007 |
7.48
|
1,500 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
11/09/2007 |
7.48
|
12,090 | 7.56 | 7.63 | 7.48 | 0 | 0 | 0 | |
10/09/2007 |
7.56
|
9,350 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 | |
07/09/2007 |
7.48
|
8,400 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 | |
06/09/2007 |
7.42
|
7,380 | 7.36 | 7.42 | 7.33 | 0 | 0 | 0 | |
05/09/2007 |
7.36
|
23,090 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 | |
04/09/2007 |
7.18
|
18,330 | 7.11 | 7.18 | 7.14 | 11,060 | 0 | 0 | |
31/08/2007 |
7.11
|
8,880 | 7.11 | 7.12 | 7.11 | 0 | 0 | 0 | |
30/08/2007 |
7.11
|
6,000 | 7.06 | 7.11 | 7.06 | 0 | 0 | 0 | |
29/08/2007 |
7.06
|
13,050 | 7.11 | 7.18 | 7.06 | 0 | 0 | 0 | |
28/08/2007 |
7.11
|
13,300 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 | |
27/08/2007 |
7.11
|
12,500 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
24/08/2007 |
7.06
|
7,060 | 7.03 | 7.17 | 7.06 | 0 | 0 | 0 | |
23/08/2007 |
7.03
|
11,880 | 6.97 | 7.09 | 6.95 | 0 | 0 | 0 | |
22/08/2007 |
6.97
|
4,960 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 | |
21/08/2007 |
7.03
|
5,550 | 7.03 | 7.03 | 6.99 | 0 | 0 | 0 | |
20/08/2007 |
7.03
|
6,320 | 7.06 | 7.11 | 7.03 | 0 | 0 | 0 | |
17/08/2007 |
7.06
|
990 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 | |
16/08/2007 |
7.18
|
220 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 | |
15/08/2007 |
7.26
|
4,400 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 | |
14/08/2007 |
7.18
|
2,270 | 7.11 | 7.18 | 7.18 | 0 | 0 | 0 | |
13/08/2007 |
7.11
|
1,160 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
10/08/2007 |
7.26
|
14,200 | 7.26 | 7.39 | 7.26 | 0 | 0 | 0 | |
09/08/2007 |
7.26
|
5,460 | 7.11 | 7.33 | 7.17 | 0 | 0 | 0 | |
08/08/2007 |
7.11
|
3,700 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
07/08/2007 |
7.18
|
13,100 | 7.11 | 7.20 | 7.18 | 0 | 0 | 0 | |
06/08/2007 |
7.11
|
7,030 | 7.20 | 7.20 | 7.11 | 20 | 0 | 0 | |
03/08/2007 |
7.20
|
8,550 | 7.33 | 7.33 | 7.20 | 20 | 0 | 0 | |
02/08/2007 |
7.33
|
8,060 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
01/08/2007 |
7.48
|
11,190 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 | |
31/07/2007 |
7.18
|
9,590 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 | |
30/07/2007 |
7.26
|
2,770 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
27/07/2007 |
7.33
|
6,350 | 7.41 | 7.41 | 7.33 | 0 | 1,000 | 0 | |
26/07/2007 |
7.41
|
11,380 | 7.63 | 7.63 | 7.41 | 0 | 0 | 0 | |
25/07/2007 |
7.63
|
12,750 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
24/07/2007 |
7.78
|
4,900 | 7.86 | 7.86 | 7.71 | 750 | 0 | 0 | |
23/07/2007 |
7.86
|
12,530 | 7.86 | 7.86 | 7.86 | 50 | 1,000 | 0 | |
20/07/2007 |
7.86
|
11,820 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
19/07/2007 |
7.86
|
16,080 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/07/2007 |
7.86
|
12,700 | 7.86 | 7.86 | 7.86 | 300 | 0 | 0 | |
17/07/2007 |
7.86
|
10,420 | 7.63 | 7.86 | 7.63 | 0 | 0 | 0 | |
16/07/2007 |
7.63
|
26,030 | 7.63 | 7.93 | 7.63 | 0 | 0 | 0 | |
13/07/2007 |
7.63
|
11,000 | 7.63 | 7.78 | 7.63 | 0 | 0 | 0 | |
12/07/2007 |
7.63
|
21,870 | 7.78 | 7.93 | 7.63 | 500 | 0 | 0 | |
11/07/2007 |
7.78
|
14,100 | 7.71 | 7.93 | 7.78 | 0 | 300 | 0 | |
10/07/2007 |
7.71
|
18,870 | 7.38 | 7.71 | 7.63 | 2,000 | 0 | 0 | |
09/07/2007 |
7.38
|
15,790 | 7.03 | 7.38 | 7.33 | 0 | 0 | 0 | |
06/07/2007 |
7.03
|
11,270 | 6.77 | 7.03 | 7.03 | 0 | 300 | 0 | |
05/07/2007 |
6.77
|
17,960 | 6.75 | 6.89 | 6.77 | 0 | 0 | 0 | |
04/07/2007 |
6.75
|
13,910 | 6.74 | 6.75 | 6.74 | 300 | 0 | 0 | |
03/07/2007 |
6.74
|
4,610 | 6.97 | 6.97 | 6.74 | 100 | 0 | 0 | |
02/07/2007 |
6.97
|
24,270 | 7.26 | 7.26 | 6.97 | 1,050 | 0 | 0 | |
29/06/2007 |
7.26
|
9,050 | 7.20 | 7.26 | 7.26 | 0 | 0 | 0 | |
28/06/2007 |
7.20
|
19,790 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
27/06/2007 |
7.39
|
22,560 | 7.78 | 7.78 | 7.39 | 300 | 0 | 0 | |
26/06/2007 |
7.78
|
5,640 | 8.08 | 8.08 | 7.78 | 600 | 0 | 0 | |
25/06/2007: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
25/06/2007 |
8.08
|
15,440 | 7.97 | 8.08 | 7.93 | 0 | 0 | 0 | |
22/06/2007 |
7.97
|
23,280 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0 | |
21/06/2007 |
8.19
|
10,270 | 8.36 | 8.36 | 8.19 | 120 | 0 | 0 |