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) |
0.15 | 1.04% | 922,600 | 20,900 | 0.3 |
14.40
14.80
14.55
|
2 tháng
(2024-07-22) |
0.05 | 0.34% | 1,618,900 | 46,198 | 0.7 |
14.20
15.20
14.55
|
3 tháng
(2024-06-20) |
-0.25 | -1.69% | 2,235,500 | 33,981 | 0.5 |
14.20
15.20
14.55
|
6 tháng
(2024-03-22) |
0.89 | 6.54% | 6,206,700 | 49,958 | 0.7 |
13.05
16.07
14.55
|
12 tháng
(2023-09-25) |
-0.13 | -0.87% | 8,761,400 | -122,985 | -1.7 |
12.96
16.07
14.55
|
24 tháng
(2022-09-29) |
-0.77 | -5.01% | 16,954,800 | -1,660,550 | -25.2 |
12.96
16.07
14.55
|
36 tháng
(2021-10-04) |
-10.20 | -41.20% | 41,844,400 | -487,601 | -1.9 |
12.96
24.75
14.55
|
60 tháng
(2019-10-15) |
5.30 | 57.26% | 75,886,530 | -3,942,181 | -65.1 |
7.86
24.75
14.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
6.14
|
36,360 | 6.25 | 6.25 | 6.14 | 600 | 1,000 | 0 | |
26/06/2007 |
6.25
|
51,720 | 6.20 | 6.31 | 6.20 | 35,300 | 0 | 0 | |
25/06/2007 |
6.20
|
45,640 | 6.31 | 6.31 | 6.20 | 35,000 | 0 | 0 | |
22/06/2007 |
6.31
|
42,120 | 6.31 | 6.31 | 6.31 | 35,000 | 5,200 | 0 | |
21/06/2007 |
6.31
|
49,300 | 6.36 | 6.36 | 6.31 | 35,000 | 0 | 0 | |
20/06/2007 |
6.36
|
710 | 6.36 | 6.36 | 6.31 | 35,400 | 10,000 | 0 | |
19/06/2007 |
6.36
|
97,950 | 6.20 | 6.36 | 6.31 | 54,210 | 0 | 0 | |
18/06/2007 |
6.20
|
47,760 | 6.31 | 6.36 | 6.20 | 30,000 | 2,150 | 0 | |
15/06/2007 |
6.31
|
56,460 | 6.20 | 6.31 | 6.25 | 30,000 | 0 | 0 | |
14/06/2007 |
6.20
|
46,770 | 6.20 | 6.31 | 6.20 | 25,000 | 0 | 0 | |
13/06/2007 |
6.20
|
47,210 | 6.20 | 6.20 | 6.20 | 17,590 | 490 | 0 | |
12/06/2007 |
6.20
|
47,500 | 6.20 | 6.20 | 6.14 | 400 | 0 | 0 | |
11/06/2007 |
6.20
|
30,420 | 6.20 | 6.20 | 6.20 | 1,400 | 500 | 0 | |
08/06/2007 |
6.20
|
63,960 | 6.36 | 6.36 | 6.20 | 2,600 | 50,000 | 0 | |
07/06/2007 |
6.36
|
23,250 | 6.42 | 6.42 | 6.31 | 0 | 0 | 0 | |
06/06/2007 |
6.42
|
57,280 | 6.25 | 6.42 | 6.25 | 600 | 21,920 | 0 | |
05/06/2007 |
6.25
|
83,100 | 6.42 | 6.42 | 6.20 | 30,780 | 2,000 | 0 | |
04/06/2007 |
6.42
|
64,700 | 6.48 | 6.53 | 6.42 | 36,500 | 5,000 | 0 | |
01/06/2007 |
6.48
|
72,810 | 6.48 | 6.53 | 6.48 | 36,000 | 0 | 0 | |
31/05/2007 |
6.48
|
65,930 | 6.53 | 6.53 | 6.42 | 37,700 | 2,400 | 0 | |
30/05/2007 |
6.53
|
71,220 | 6.42 | 6.53 | 6.36 | 42,600 | 0 | 0 | |
29/05/2007 |
6.42
|
93,230 | 6.53 | 6.53 | 6.42 | 0 | 61,330 | 0 | |
28/05/2007 |
6.53
|
43,050 | 6.25 | 6.53 | 6.53 | 11,680 | 2,000 | 0 | |
25/05/2007 |
6.25
|
163,980 | 6.42 | 6.42 | 6.25 | 350 | 122,810 | 0 | |
24/05/2007 |
6.42
|
60,410 | 6.76 | 6.76 | 6.42 | 0 | 0 | 0 | |
23/05/2007 |
6.76
|
108,090 | 6.65 | 6.93 | 6.76 | 1,100 | 3,460 | 0 | |
22/05/2007 |
6.65
|
138,620 | 6.48 | 6.65 | 6.53 | 11,030 | 50 | 0 | |
21/05/2007 |
6.48
|
39,100 | 6.31 | 6.48 | 6.42 | 0 | 100 | 0 | |
18/05/2007 |
6.31
|
119,610 | 6.25 | 6.31 | 6.25 | 950 | 91,380 | 0 | |
17/05/2007 |
6.25
|
89,230 | 6.42 | 6.42 | 6.25 | 0 | 72,880 | 0 | |
16/05/2007 |
6.42
|
33,310 | 6.31 | 6.42 | 6.42 | 100 | 9,000 | 0 | |
15/05/2007 |
6.31
|
143,730 | 6.59 | 6.59 | 6.31 | 30,050 | 122,160 | 0 | |
14/05/2007 |
6.59
|
24,080 | 6.65 | 6.65 | 6.59 | 0 | 2,110 | 0 | |
11/05/2007 |
6.65
|
27,640 | 6.65 | 6.65 | 6.59 | 5,000 | 0 | 0 | |
10/05/2007 |
6.65
|
44,820 | 6.87 | 6.87 | 6.65 | 24,300 | 5,100 | 0 | |
09/05/2007 |
6.87
|
75,720 | 6.59 | 6.87 | 6.87 | 45,010 | 20,000 | 0 | |
08/05/2007 |
6.59
|
70,840 | 6.31 | 6.59 | 6.53 | 46,630 | 41,000 | 0 | |
07/05/2007 |
6.31
|
27,390 | 6.36 | 6.36 | 6.31 | 190 | 15,170 | 0 | |
04/05/2007 |
6.36
|
18,940 | 6.31 | 6.36 | 6.31 | 10,000 | 4,830 | 0 | |
03/05/2007 |
6.31
|
26,360 | 6.20 | 6.31 | 6.31 | 19,000 | 11,680 | 0 | |
02/05/2007 |
6.20
|
28,580 | 6.36 | 6.48 | 6.20 | 6,700 | 15,960 | 0 | |
25/04/2007 |
6.36
|
27,730 | 6.31 | 6.36 | 6.31 | 500 | 12,870 | 0 | |
24/04/2007 |
6.31
|
23,480 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 | |
23/04/2007 |
6.53
|
21,840 | 6.81 | 6.81 | 6.53 | 30 | 0 | 0 | |
20/04/2007 |
6.81
|
27,560 | 6.93 | 6.93 | 6.81 | 12,000 | 4,140 | 0 | |
19/04/2007 |
6.93
|
73,810 | 6.81 | 7.10 | 6.93 | 580 | 20,000 | 0 | |
18/04/2007 |
6.81
|
12,950 | 6.53 | 6.81 | 6.53 | 0 | 30 | 0 | |
17/04/2007 |
6.53
|
68,800 | 6.53 | 6.53 | 6.53 | 57,650 | 8,480 | 0 | |
16/04/2007 |
6.53
|
126,390 | 6.87 | 6.87 | 6.53 | 90,030 | 83,400 | 0 | |
13/04/2007 |
6.87
|
54,400 | 7.15 | 7.15 | 6.81 | 6,250 | 14,950 | 0 | |
12/04/2007 |
7.15
|
38,990 | 7.32 | 7.32 | 7.15 | 12,050 | 50 | 0 | |
11/04/2007 |
7.32
|
17,770 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 | |
10/04/2007 |
7.49
|
31,990 | 7.49 | 7.49 | 7.49 | 20,100 | 0 | 0 | |
09/04/2007 |
7.49
|
37,520 | 7.32 | 7.66 | 7.49 | 27,260 | 0 | 0 | |
06/04/2007 |
7.32
|
21,760 | 7.55 | 7.55 | 7.32 | 300 | 0 | 0 | |
05/04/2007 |
7.55
|
105,800 | 7.55 | 7.55 | 7.55 | 83,560 | 0 | 0 | |
04/04/2007 |
7.55
|
18,820 | 7.21 | 7.55 | 7.21 | 0 | 300 | 0 | |
03/04/2007 |
7.21
|
42,770 | 7.55 | 7.55 | 7.21 | 100 | 0 | 0 | |
02/04/2007 |
7.55
|
55,960 | 7.83 | 7.83 | 7.55 | 1,000 | 0 | 0 | |
30/03/2007 |
7.83
|
170,280 | 7.49 | 7.83 | 7.77 | 600 | 0 | 0 | |
29/03/2007 |
7.49
|
141,280 | 7.15 | 7.49 | 7.49 | 2,100 | 84,490 | 0 | |
28/03/2007 |
7.15
|
63,970 | 7.49 | 7.49 | 7.15 | 100 | 2,000 | 0 | |
27/03/2007 |
7.49
|
76,160 | 7.83 | 7.83 | 7.49 | 52,940 | 0 | 0 | |
26/03/2007 |
7.83
|
65,300 | 8.22 | 8.22 | 7.83 | 33,290 | 3,530 | 0 | |
23/03/2007 |
8.22
|
42,760 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
22/03/2007 |
8.22
|
64,590 | 8.56 | 8.56 | 8.22 | 1,960 | 0 | 0 | |
21/03/2007 |
8.56
|
75,580 | 9.01 | 9.01 | 8.56 | 11,370 | 0 | 0 | |
20/03/2007 |
9.01
|
87,290 | 9.07 | 9.07 | 9.01 | 950 | 5,000 | 0 | |
19/03/2007 |
9.07
|
148,290 | 8.67 | 9.07 | 9.07 | 32,000 | 60,000 | 0 | |
16/03/2007 |
8.67
|
85,100 | 8.67 | 8.67 | 8.28 | 110 | 23,400 | 0 | |
15/03/2007 |
8.67
|
21,970 | 9.12 | 9.12 | 8.67 | 0 | 0 | 0 | |
14/03/2007 |
9.12
|
71,980 | 9.57 | 9.57 | 9.12 | 200 | 33,830 | 0 | |
13/03/2007 |
9.57
|
110,500 | 9.80 | 9.80 | 9.57 | 0 | 22,700 | 0 | |
12/03/2007 |
9.80
|
204,370 | 9.57 | 10.02 | 9.80 | 20 | 300 | 0 | |
09/03/2007 |
9.57
|
135,920 | 9.86 | 9.86 | 9.57 | 710 | 33,570 | 0 | |
08/03/2007 |
9.86
|
93,410 | 10.14 | 10.14 | 9.86 | 3,000 | 10,500 | 0 | |
07/03/2007 |
10.14
|
153,170 | 9.97 | 10.42 | 10.14 | 4,710 | 25,000 | 0 | |
06/03/2007 |
9.97
|
114,240 | 9.52 | 9.97 | 9.97 | 0 | 190 | 0 | |
05/03/2007 |
9.52
|
187,650 | 9.07 | 9.52 | 9.52 | 19,760 | 51,200 | 0 | |
02/03/2007 |
9.07
|
209,570 | 8.67 | 9.07 | 9.07 | 31,210 | 44,760 | 0 | |
01/03/2007 |
8.67
|
109,310 | 9.01 | 9.01 | 8.67 | 1,720 | 20,000 | 0 | |
28/02/2007 |
9.01
|
222,610 | 8.79 | 9.18 | 9.01 | 47,300 | 76,320 | 0 | |
27/02/2007 |
8.79
|
139,570 | 8.39 | 8.79 | 8.79 | 0 | 21,600 | 0 | |
26/02/2007 |
8.39
|
156,010 | 8.00 | 8.39 | 8.39 | 30,000 | 89,430 | 0 | |
15/02/2007 |
8.00
|
75,430 | 7.77 | 8.00 | 7.88 | 1,950 | 5,000 | 0 | |
14/02/2007 |
7.77
|
120,430 | 7.55 | 7.88 | 7.72 | 51,450 | 500 | 0 | |
13/02/2007 |
7.55
|
102,250 | 7.21 | 7.55 | 7.43 | 700 | 51,270 | 0 | |
12/02/2007 |
7.21
|
119,420 | 6.87 | 7.21 | 7.15 | 0 | 46,000 | 0 | |
09/02/2007: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 4/1 Giá: 33.5 (Volume + 25%, Ratio=0.25) | |||||||||
09/02/2007 |
6.87
|
66,180 | 7.19 | 7.19 | 6.87 | 2,000 | 50,000 | 0 | |
08/02/2007 |
7.19
|
138,190 | 7.54 | 7.54 | 7.19 | 3,370 | 53,230 | 0 | |
07/02/2007 |
7.54
|
114,370 | 7.19 | 7.54 | 7.49 | 44,000 | 40,000 | 0 | |
06/02/2007 |
7.19
|
60,710 | 7.39 | 7.39 | 7.09 | 1,800 | 0 | 0 | |
05/02/2007 |
7.39
|
79,940 | 7.69 | 7.69 | 7.39 | 12,320 | 5,000 | 0 | |
02/02/2007 |
7.69
|
54,360 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/02/2007 |
7.69
|
177,580 | 7.34 | 7.69 | 7.69 | 77,200 | 2,100 | 0 | |
31/01/2007 |
7.34
|
110,720 | 6.99 | 7.34 | 7.34 | 138,790 | 4,200 | 0 | |
30/01/2007 |
6.99
|
81,760 | 6.69 | 6.99 | 6.99 | 91,300 | 0 | 0 | |
29/01/2007 |
6.69
|
39,420 | 6.39 | 6.69 | 6.39 | 20,090 | 0 | 0 | |
26/01/2007 |
6.39
|
39,760 | 6.64 | 6.64 | 6.34 | 1,300 | 0 | 0 | |
25/01/2007 |
6.64
|
55,150 | 6.69 | 6.79 | 6.59 | 0 | 200 | 0 |