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) |
-0.40 | -0.93% | 686,900 | -3,000 | -0.2 |
40
46.45
42.50
|
2 tháng
(2024-07-22) |
-0.15 | -0.35% | 1,411,100 | -26,700 | -1.2 |
40
46.45
42.50
|
3 tháng
(2024-06-20) |
-12.90 | -23.29% | 3,818,100 | -26,504 | -1.1 |
40
55.40
42.50
|
6 tháng
(2024-03-22) |
12.80 | 43.10% | 10,434,900 | -46,304 | -1.4 |
29.70
55.40
42.50
|
12 tháng
(2023-09-25) |
15.19 | 55.61% | 12,213,800 | -107,904 | -3.2 |
22.12
55.40
42.50
|
24 tháng
(2022-09-29) |
10.66 | 33.50% | 13,506,000 | -298,420 | -10.0 |
22.12
55.40
42.50
|
36 tháng
(2021-10-04) |
5.25 | 14.10% | 16,296,500 | -546,360 | -20.3 |
22.12
55.40
42.50
|
60 tháng
(2019-10-15) |
21.62 | 103.56% | 33,400,650 | -6,051,851 | -148.7 |
13.53
55.40
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2007 |
3.88
|
11,150 | 3.84 | 3.88 | 3.84 | 3,110 | 1,000 | 0 | |
25/06/2007 |
3.84
|
22,510 | 3.88 | 3.88 | 3.84 | 4,660 | 0 | 0 | |
22/06/2007 |
3.88
|
9,830 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
21/06/2007 |
3.98
|
72,990 | 4.08 | 4.16 | 3.88 | 260 | 0 | 0 | |
20/06/2007 |
4.08
|
46,490 | 3.88 | 4.08 | 4.08 | 0 | 1,000 | 0 | |
19/06/2007 |
3.88
|
36,590 | 3.75 | 3.88 | 3.75 | 7,480 | 0 | 0 | |
18/06/2007 |
3.75
|
6,760 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 | |
15/06/2007 |
3.79
|
9,150 | 3.79 | 3.79 | 3.79 | 700 | 0 | 0 | |
14/06/2007 |
3.79
|
8,150 | 3.83 | 3.83 | 3.79 | 500 | 0 | 0 | |
13/06/2007 |
3.83
|
9,060 | 3.83 | 3.84 | 3.83 | 50 | 0 | 0 | |
12/06/2007 |
3.83
|
7,360 | 3.79 | 3.84 | 3.79 | 0 | 0 | 0 | |
11/06/2007 |
3.79
|
9,340 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
08/06/2007 |
3.88
|
16,400 | 3.84 | 3.88 | 3.88 | 1,500 | 0 | 0 | |
07/06/2007 |
3.84
|
32,660 | 3.85 | 3.88 | 3.84 | 4,000 | 15,000 | 0 | |
06/06/2007: Quyền mua cổ phiếu: 6/1 Giá: 20 (Volume + 16.67%, Ratio=0.17) | |||||||||
06/06/2007 |
3.85
|
12,000 | 3.67 | 3.85 | 3.79 | 4,300 | 0 | 0 | |
05/06/2007 |
3.67
|
19,880 | 3.67 | 3.67 | 3.67 | 4,330 | 0 | 0 | |
04/06/2007 |
3.67
|
19,830 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 | |
01/06/2007 |
3.76
|
21,360 | 3.84 | 3.84 | 3.76 | 800 | 0 | 0 | |
31/05/2007 |
3.84
|
35,500 | 3.93 | 3.93 | 3.84 | 10,300 | 0 | 0 | |
30/05/2007 |
3.93
|
34,310 | 4.06 | 4.06 | 3.93 | 20,600 | 0 | 0 | |
29/05/2007 |
4.06
|
47,970 | 4.08 | 4.23 | 4.06 | 200 | 0 | 0 | |
28/05/2007 |
4.08
|
26,500 | 3.89 | 4.08 | 4.08 | 1,000 | 0 | 0 | |
25/05/2007 |
3.89
|
8,000 | 3.89 | 3.89 | 3.84 | 0 | 0 | 0 | |
24/05/2007 |
3.89
|
33,620 | 4.10 | 4.10 | 3.89 | 24,650 | 0 | 0 | |
23/05/2007 |
4.10
|
44,960 | 4.09 | 4.27 | 4.10 | 0 | 0 | 0 | |
22/05/2007 |
4.09
|
22,840 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/05/2007 |
3.90
|
36,090 | 3.72 | 3.90 | 3.83 | 0 | 300 | 0 | |
18/05/2007 |
3.72
|
22,960 | 3.63 | 3.75 | 3.72 | 0 | 0 | 0 | |
17/05/2007 |
3.63
|
6,810 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
16/05/2007 |
3.63
|
14,580 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
15/05/2007 |
3.67
|
9,200 | 3.72 | 3.72 | 3.66 | 300 | 0 | 0 | |
14/05/2007 |
3.72
|
10,630 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 | |
11/05/2007 |
3.72
|
12,070 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 | |
10/05/2007 |
3.67
|
4,210 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 | |
09/05/2007 |
3.76
|
9,630 | 3.84 | 3.84 | 3.76 | 1,000 | 0 | 0 | |
08/05/2007 |
3.84
|
16,500 | 3.67 | 3.84 | 3.76 | 0 | 0 | 0 | |
07/05/2007 |
3.67
|
16,810 | 3.67 | 3.67 | 3.59 | 9,720 | 0 | 0 | |
04/05/2007 |
3.67
|
7,980 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 | |
03/05/2007 |
3.59
|
13,870 | 3.72 | 3.72 | 3.59 | 3,160 | 0 | 0 | |
02/05/2007 |
3.72
|
12,430 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
25/04/2007 |
3.72
|
12,700 | 3.54 | 3.72 | 3.72 | 0 | 0 | 0 | |
24/04/2007 |
3.54
|
9,830 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 | |
23/04/2007 |
3.54
|
5,090 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
20/04/2007 |
3.71
|
20,920 | 3.89 | 3.89 | 3.71 | 17,900 | 0 | 0 | |
19/04/2007 |
3.89
|
14,290 | 3.72 | 3.89 | 3.89 | 0 | 0 | 0 | |
18/04/2007 |
3.72
|
2,130 | 3.54 | 3.72 | 3.54 | 0 | 580 | 0 | |
17/04/2007 |
3.54
|
13,950 | 3.67 | 3.67 | 3.50 | 1,790 | 0 | 0 | |
16/04/2007 |
3.67
|
25,110 | 3.86 | 3.86 | 3.67 | 5,790 | 0 | 0 | |
13/04/2007 |
3.86
|
11,450 | 4.06 | 4.06 | 3.86 | 4,570 | 0 | 0 | |
12/04/2007 |
4.06
|
5,570 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 | |
11/04/2007 |
4.10
|
9,930 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 | |
10/04/2007 |
4.06
|
7,350 | 4.07 | 4.07 | 4.01 | 40 | 0 | 0 | |
09/04/2007 |
4.07
|
8,900 | 4.10 | 4.10 | 4.07 | 300 | 0 | 0 | |
06/04/2007 |
4.10
|
9,260 | 4.27 | 4.27 | 4.10 | 0 | 0 | 0 | |
05/04/2007 |
4.27
|
8,810 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 | |
04/04/2007 |
4.27
|
7,540 | 4.10 | 4.27 | 4.01 | 0 | 0 | 0 | |
03/04/2007 |
4.10
|
9,000 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 | |
02/04/2007 |
4.27
|
27,220 | 4.27 | 4.27 | 4.27 | 200 | 0 | 0 | |
30/03/2007 |
4.27
|
34,170 | 4.08 | 4.27 | 4.27 | 0 | 300 | 0 | |
29/03/2007 |
4.08
|
39,350 | 3.89 | 4.08 | 3.76 | 0 | 0 | 0 | |
28/03/2007 |
3.89
|
22,060 | 4.10 | 4.10 | 3.89 | 0 | 0 | 0 | |
27/03/2007 |
4.10
|
18,910 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 | |
26/03/2007 |
4.31
|
22,500 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 | |
23/03/2007 |
4.53
|
19,850 | 4.53 | 4.53 | 4.48 | 300 | 0 | 0 | |
22/03/2007 |
4.53
|
25,030 | 4.53 | 4.53 | 4.53 | 50 | 0 | 0 | |
21/03/2007 |
4.53
|
30,070 | 4.61 | 4.83 | 4.53 | 0 | 1,000 | 0 | |
20/03/2007 |
4.61
|
35,510 | 4.70 | 4.70 | 4.48 | 300 | 0 | 0 | |
19/03/2007 |
4.70
|
42,850 | 4.78 | 4.78 | 4.70 | 100 | 0 | 0 | |
16/03/2007 |
4.78
|
23,460 | 4.57 | 4.78 | 4.57 | 0 | 500 | 0 | |
15/03/2007 |
4.57
|
31,020 | 4.78 | 4.78 | 4.57 | 1,400 | 0 | 0 | |
14/03/2007 |
4.78
|
39,950 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 | |
13/03/2007 |
4.87
|
44,190 | 5.04 | 5.04 | 4.87 | 100 | 2,500 | 0 | |
12/03/2007 |
5.04
|
52,870 | 5.21 | 5.21 | 5.04 | 600 | 0 | 0 | |
09/03/2007 |
5.21
|
159,280 | 5.04 | 5.25 | 5.21 | 0 | 200 | 0 | |
08/03/2007 |
5.04
|
111,180 | 4.83 | 5.04 | 5.04 | 0 | 300 | 0 | |
07/03/2007 |
4.83
|
54,360 | 4.61 | 4.83 | 4.83 | 0 | 300 | 0 | |
06/03/2007 |
4.61
|
62,210 | 4.44 | 4.61 | 4.53 | 3,000 | 1,300 | 0 | |
05/03/2007 |
4.44
|
28,290 | 4.44 | 4.44 | 4.44 | 600 | 0 | 0 | |
02/03/2007 |
4.44
|
13,830 | 4.44 | 4.44 | 4.36 | 200 | 0 | 0 | |
01/03/2007 |
4.44
|
16,950 | 4.61 | 4.61 | 4.40 | 400 | 0 | 0 | |
28/02/2007 |
4.61
|
38,230 | 4.57 | 4.61 | 4.61 | 0 | 0 | 0 | |
27/02/2007 |
4.57
|
49,800 | 4.53 | 4.57 | 4.53 | 0 | 200 | 0 | |
26/02/2007 |
4.53
|
16,990 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/02/2007 |
4.53
|
13,900 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/02/2007 |
4.53
|
19,990 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/02/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/02/2007 |
4.53
|
7,860 | 4.41 | 4.53 | 4.48 | 0 | 0 | 0 | |
12/02/2007 |
4.41
|
61,130 | 4.53 | 4.53 | 4.32 | 300 | 18,000 | 0 | |
09/02/2007 |
4.53
|
6,050 | 4.74 | 4.74 | 4.53 | 550 | 0 | 0 | |
08/02/2007 |
4.74
|
57,580 | 4.95 | 4.95 | 4.74 | 300 | 0 | 0 | |
07/02/2007 |
4.95
|
123,380 | 4.74 | 4.95 | 4.95 | 0 | 100 | 0 | |
06/02/2007 |
4.74
|
50,930 | 4.53 | 4.74 | 4.74 | 0 | 90 | 0 | |
05/02/2007 |
4.53
|
95,960 | 4.32 | 4.53 | 4.53 | 72,000 | 4,000 | 0 | |
02/02/2007 |
4.32
|
29,910 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
01/02/2007 |
4.32
|
25,240 | 4.32 | 4.37 | 4.32 | 0 | 280 | 0 | |
31/01/2007 |
4.32
|
40,540 | 4.11 | 4.32 | 4.16 | 0 | 0 | 0 | |
30/01/2007 |
4.11
|
22,970 | 3.95 | 4.11 | 4.11 | 2,500 | 0 | 0 | |
29/01/2007 |
3.95
|
34,240 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 | |
26/01/2007 |
3.86
|
22,400 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 | |
25/01/2007 |
3.95
|
13,750 | 3.99 | 3.99 | 3.95 | 200 | 1,500 | 0 | |
24/01/2007 |
3.99
|
36,360 | 4.00 | 4.00 | 3.99 | 370 | 0 | 0 |