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) |
9.20 | 20.91% | 3,058,400 | -102,262 | -8.2 |
42.20
53.20
53.20
|
2 tháng
(2024-07-22) |
12.70 | 31.36% | 4,911,800 | -279,071 | -23.0 |
39.75
53.20
53.20
|
3 tháng
(2024-06-20) |
19.80 | 59.27% | 7,650,100 | -265,776 | -22.1 |
32.77
53.20
53.20
|
6 tháng
(2024-03-22) |
22.09 | 70.99% | 9,491,900 | -207,476 | -18.2 |
28.96
53.20
53.20
|
12 tháng
(2023-09-25) |
24.50 | 85.37% | 12,336,800 | -215,939 | -18.7 |
24.60
53.20
53.20
|
24 tháng
(2022-09-29) |
27.07 | 103.60% | 15,086,200 | -445,000 | -32.8 |
19.47
53.20
53.20
|
36 tháng
(2021-10-04) |
23.12 | 76.87% | 16,896,500 | -560,188 | -44.1 |
19.47
53.20
53.20
|
60 tháng
(2019-10-15) |
38.31 | 257.29% | 48,232,070 | 657,312 | 24.7 |
12.86
53.20
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
8.72
|
44,870 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 | |
26/06/2007 |
9.08
|
82,660 | 8.79 | 9.08 | 8.94 | 42,120 | 0 | 0 | |
25/06/2007 |
8.79
|
61,730 | 8.79 | 8.79 | 8.79 | 20,000 | 0 | 0 | |
22/06/2007 |
8.79
|
66,420 | 8.44 | 8.79 | 8.58 | 20,000 | 4,700 | 0 | |
21/06/2007 |
8.44
|
52,800 | 8.86 | 8.86 | 8.44 | 20,300 | 0 | 0 | |
20/06/2007 |
8.86
|
166,010 | 9.08 | 9.51 | 8.86 | 17,150 | 0 | 0 | |
19/06/2007 |
9.08
|
59,250 | 8.65 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/06/2007 |
8.65
|
43,590 | 8.29 | 8.65 | 8.65 | 0 | 0 | 0 | |
15/06/2007 |
8.29
|
102,640 | 7.93 | 8.29 | 8.29 | 8,170 | 50 | 0 | |
14/06/2007 |
7.93
|
31,330 | 7.58 | 7.93 | 7.86 | 18,580 | 0 | 0 | |
13/06/2007 |
7.58
|
50,700 | 7.86 | 7.93 | 7.58 | 28,000 | 0 | 0 | |
12/06/2007 |
7.86
|
66,600 | 7.51 | 7.86 | 7.86 | 55,000 | 20 | 0 | |
11/06/2007 |
7.51
|
5,650 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/06/2007 |
7.51
|
17,360 | 7.65 | 7.65 | 7.51 | 0 | 0 | 0 | |
07/06/2007 |
7.65
|
11,450 | 7.43 | 7.65 | 7.51 | 0 | 0 | 0 | |
06/06/2007 |
7.43
|
24,450 | 7.43 | 7.51 | 7.43 | 0 | 0 | 0 | |
05/06/2007 |
7.43
|
11,600 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 | |
04/06/2007 |
7.51
|
22,980 | 7.65 | 7.65 | 7.51 | 0 | 0 | 0 | |
01/06/2007 |
7.65
|
13,700 | 7.79 | 7.79 | 7.65 | 0 | 100 | 0 | |
31/05/2007 |
7.79
|
15,180 | 7.79 | 7.79 | 7.79 | 0 | 30 | 0 | |
30/05/2007 |
7.79
|
6,850 | 7.79 | 7.79 | 7.58 | 0 | 0 | 0 | |
29/05/2007 |
7.79
|
21,240 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
28/05/2007 |
7.79
|
8,460 | 7.86 | 7.86 | 7.72 | 570 | 0 | 0 | |
25/05/2007 |
7.86
|
5,790 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 | |
24/05/2007 |
8.01
|
14,510 | 8.22 | 8.22 | 8.01 | 370 | 0 | 0 | |
23/05/2007 |
8.22
|
39,790 | 8.01 | 8.36 | 8.22 | 390 | 0 | 0 | |
22/05/2007 |
8.01
|
29,360 | 7.72 | 8.01 | 7.72 | 9,000 | 0 | 0 | |
21/05/2007 |
7.72
|
12,960 | 7.65 | 7.72 | 7.65 | 0 | 0 | 0 | |
18/05/2007 |
7.65
|
17,090 | 7.72 | 7.72 | 7.65 | 0 | 100 | 0 | |
17/05/2007 |
7.72
|
7,810 | 7.51 | 7.72 | 7.51 | 0 | 0 | 0 | |
16/05/2007 |
7.51
|
13,140 | 7.72 | 7.72 | 7.51 | 0 | 0 | 0 | |
15/05/2007 |
7.72
|
28,550 | 7.72 | 7.72 | 7.72 | 14,800 | 0 | 0 | |
14/05/2007 |
7.72
|
7,800 | 7.72 | 7.86 | 7.72 | 700 | 0 | 0 | |
11/05/2007 |
7.72
|
13,680 | 7.86 | 7.86 | 7.51 | 1,600 | 100 | 0 | |
10/05/2007 |
7.86
|
1,440 | 8.01 | 8.01 | 7.86 | 100 | 0 | 0 | |
09/05/2007 |
8.01
|
32,130 | 7.86 | 8.01 | 8.01 | 13,000 | 4,700 | 0 | |
08/05/2007 |
7.86
|
32,580 | 7.51 | 7.86 | 7.86 | 13,440 | 0 | 0 | |
07/05/2007 |
7.51
|
19,280 | 7.15 | 7.51 | 7.08 | 8,760 | 0 | 0 | |
04/05/2007 |
7.15
|
10,030 | 7.22 | 7.22 | 7.01 | 0 | 0 | 0 | |
03/05/2007 |
7.22
|
9,820 | 7.29 | 7.29 | 7.22 | 5,100 | 0 | 0 | |
02/05/2007 |
7.29
|
4,100 | 7.29 | 7.58 | 7.29 | 580 | 0 | 0 | |
25/04/2007 |
7.29
|
24,650 | 7.51 | 7.51 | 7.15 | 4,190 | 0 | 0 | |
24/04/2007 |
7.51
|
1,300 | 7.86 | 7.86 | 7.51 | 600 | 0 | 0 | |
23/04/2007 |
7.86
|
13,020 | 8.22 | 8.22 | 7.86 | 11,930 | 0 | 0 | |
20/04/2007 |
8.22
|
8,270 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
19/04/2007 |
8.22
|
13,440 | 8.01 | 8.36 | 8.22 | 0 | 0 | 0 | |
18/04/2007 |
8.01
|
4,130 | 7.65 | 8.01 | 7.65 | 100 | 0 | 0 | |
17/04/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
17/04/2007 |
7.65
|
27,440 | 7.99 | 7.99 | 7.65 | 21,750 | 480 | 0 | |
16/04/2007 |
7.99
|
20,470 | 8.25 | 8.25 | 7.99 | 50 | 0 | 0 | |
13/04/2007 |
8.25
|
13,870 | 8.32 | 8.32 | 7.93 | 0 | 0 | 0 | |
12/04/2007 |
8.32
|
19,880 | 8.38 | 8.38 | 8.32 | 40 | 0 | 0 | |
11/04/2007 |
8.38
|
15,010 | 8.51 | 8.51 | 8.38 | 1,000 | 0 | 0 | |
10/04/2007 |
8.51
|
19,410 | 8.19 | 8.51 | 8.38 | 0 | 0 | 0 | |
09/04/2007 |
8.19
|
6,250 | 8.19 | 8.19 | 8.19 | 0 | 30 | 0 | |
06/04/2007 |
8.19
|
10,340 | 8.25 | 8.25 | 7.99 | 200 | 0 | 0 | |
05/04/2007 |
8.25
|
15,590 | 8.19 | 8.25 | 8.19 | 0 | 500 | 0 | |
04/04/2007 |
8.19
|
5,920 | 8.19 | 8.19 | 7.86 | 0 | 300 | 0 | |
03/04/2007 |
8.19
|
10,000 | 8.51 | 8.51 | 8.12 | 200 | 0 | 0 | |
02/04/2007 |
8.51
|
21,160 | 8.51 | 8.51 | 8.51 | 100 | 0 | 0 | |
30/03/2007 |
8.51
|
37,520 | 8.12 | 8.51 | 8.51 | 200 | 0 | 0 | |
29/03/2007 |
8.12
|
23,540 | 7.74 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/03/2007 |
7.74
|
49,710 | 7.61 | 7.74 | 7.28 | 100 | 4,800 | 0 | |
27/03/2007 |
7.61
|
22,630 | 7.99 | 7.99 | 7.61 | 800 | 5,530 | 0 | |
26/03/2007 |
7.99
|
18,780 | 8.38 | 8.38 | 7.99 | 0 | 3,670 | 0 | |
23/03/2007 |
8.38
|
18,230 | 8.70 | 8.70 | 8.38 | 0 | 8,100 | 0 | |
22/03/2007 |
8.70
|
18,690 | 9.02 | 9.02 | 8.70 | 100 | 500 | 0 | |
21/03/2007 |
9.02
|
9,590 | 9.22 | 9.22 | 8.77 | 0 | 0 | 0 | |
20/03/2007 |
9.22
|
30,030 | 9.35 | 9.35 | 9.22 | 800 | 200 | 0 | |
19/03/2007 |
9.35
|
21,240 | 9.54 | 9.54 | 9.35 | 100 | 200 | 0 | |
16/03/2007 |
9.54
|
12,010 | 9.09 | 9.54 | 9.09 | 100 | 0 | 0 | |
15/03/2007 |
9.09
|
5,670 | 9.54 | 9.54 | 9.09 | 0 | 0 | 0 | |
14/03/2007 |
9.54
|
42,340 | 9.67 | 9.80 | 9.54 | 400 | 0 | 0 | |
13/03/2007 |
9.67
|
62,280 | 9.28 | 9.67 | 9.35 | 20,200 | 0 | 0 | |
12/03/2007 |
9.28
|
33,720 | 9.22 | 9.28 | 9.22 | 12,480 | 1,000 | 0 | |
09/03/2007 |
9.22
|
11,540 | 9.35 | 9.35 | 9.22 | 500 | 300 | 0 | |
08/03/2007 |
9.35
|
27,390 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
07/03/2007 |
9.35
|
18,980 | 9.22 | 9.35 | 9.35 | 200 | 0 | 0 | |
06/03/2007 |
9.22
|
42,730 | 9.35 | 9.41 | 9.22 | 100 | 0 | 0 | |
05/03/2007 |
9.35
|
44,210 | 9.22 | 9.35 | 9.22 | 600 | 100 | 0 | |
02/03/2007 |
9.22
|
48,820 | 9.22 | 9.35 | 9.22 | 0 | 22,000 | 0 | |
01/03/2007 |
9.22
|
25,870 | 9.22 | 9.35 | 9.22 | 0 | 300 | 0 | |
28/02/2007 |
9.22
|
17,630 | 9.67 | 9.67 | 9.22 | 0 | 100 | 0 | |
27/02/2007 |
9.67
|
80,190 | 9.35 | 9.80 | 9.54 | 1,100 | 12,100 | 0 | |
26/02/2007 |
9.35
|
45,490 | 9.15 | 9.35 | 9.28 | 10,400 | 0 | 0 | |
15/02/2007 |
9.15
|
36,370 | 9.02 | 9.15 | 9.02 | 20,340 | 100 | 0 | |
14/02/2007 |
9.02
|
53,510 | 8.83 | 9.09 | 8.77 | 45,400 | 0 | 0 | |
13/02/2007 |
8.83
|
26,550 | 8.70 | 8.83 | 8.77 | 4,580 | 0 | 0 | |
12/02/2007 |
8.70
|
32,160 | 8.57 | 8.70 | 8.70 | 0 | 0 | 0 | |
09/02/2007 |
8.57
|
28,970 | 9.02 | 9.02 | 8.57 | 50 | 0 | 0 | |
08/02/2007 |
9.02
|
79,680 | 8.64 | 9.02 | 9.02 | 0 | 3,000 | 0 | |
07/02/2007 |
8.64
|
83,850 | 8.25 | 8.64 | 8.64 | 0 | 52,500 | 0 | |
06/02/2007 |
8.25
|
66,210 | 8.38 | 8.38 | 8.25 | 28,060 | 0 | 0 | |
05/02/2007 |
8.38
|
23,530 | 8.70 | 8.70 | 8.38 | 300 | 0 | 0 | |
02/02/2007 |
8.70
|
88,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
01/02/2007 |
8.90
|
104,890 | 8.90 | 9.09 | 8.90 | 42,610 | 5,000 | 0 | |
31/01/2007 |
8.90
|
138,870 | 8.51 | 8.90 | 8.90 | 51,500 | 23,000 | 0 | |
30/01/2007 |
8.51
|
39,230 | 8.12 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/01/2007 |
8.12
|
68,730 | 7.74 | 8.12 | 8.12 | 24,700 | 15,000 | 0 | |
26/01/2007 |
7.74
|
68,980 | 7.61 | 7.74 | 7.74 | 10,000 | 900 | 0 | |
25/01/2007 |
7.61
|
39,090 | 7.74 | 7.74 | 7.48 | 12,000 | 0 | 0 |