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) |
-0.90 | -6.79% | 4,984,400 | -1,208,420 | -15.7 |
12.25
13.40
12.35
|
2 tháng
(2024-07-22) |
-1.60 | -11.47% | 11,785,700 | -2,212,972 | -29.2 |
12.25
13.95
12.35
|
3 tháng
(2024-06-20) |
-3.35 | -21.34% | 39,001,200 | -2,570,167 | -34.1 |
12.25
16.95
12.35
|
6 tháng
(2024-03-22) |
-1.20 | -8.86% | 74,861,900 | -4,728,371 | -65.5 |
12.25
16.95
12.35
|
12 tháng
(2023-09-25) |
0.61 | 5.19% | 90,867,200 | -5,722,525 | -79.3 |
10.75
16.95
12.35
|
24 tháng
(2022-09-29) |
-1.27 | -9.31% | 137,917,700 | -7,857,824 | -109.2 |
9.16
16.95
12.35
|
36 tháng
(2021-10-04) |
-6.46 | -34.33% | 183,953,700 | -11,025,321 | -176.7 |
9.16
20
12.35
|
60 tháng
(2019-10-15) |
-2.04 | -14.15% | 333,058,480 | -14,578,401 | -255.2 |
9.16
20
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
16.34
|
50,580 | 16.60 | 16.60 | 16.34 | 10,970 | 0 | 0 | |
26/06/2007 |
16.60
|
161,050 | 16.60 | 17.10 | 16.60 | 110,460 | 0 | 0 | |
25/06/2007 |
16.60
|
130,830 | 16.22 | 16.85 | 16.60 | 120,090 | 6,500 | 0 | |
22/06/2007 |
16.22
|
167,970 | 16.34 | 16.34 | 15.97 | 125,600 | 13,370 | 0 | |
21/06/2007 |
16.34
|
104,450 | 16.60 | 16.72 | 16.34 | 9,690 | 63,140 | 0 | |
20/06/2007 |
16.60
|
237,770 | 17.10 | 17.10 | 16.60 | 129,500 | 214,890 | 0 | |
19/06/2007 |
17.10
|
251,600 | 16.97 | 17.10 | 16.85 | 205,260 | 107,090 | 0 | |
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
18/06/2007 |
16.97
|
251,330 | 16.76 | 17.35 | 16.97 | 178,100 | 50,730 | 0 | |
15/06/2007 |
16.76
|
250,540 | 16.76 | 16.76 | 16.76 | 218,300 | 75,000 | 0 | |
14/06/2007 |
16.76
|
179,310 | 16.88 | 16.88 | 16.76 | 165,710 | 35,000 | 0 | |
13/06/2007 |
16.88
|
214,360 | 16.88 | 16.88 | 16.76 | 187,450 | 73,000 | 0 | |
12/06/2007 |
16.88
|
336,990 | 16.76 | 17.00 | 16.88 | 309,950 | 87,440 | 0 | |
11/06/2007 |
16.76
|
222,490 | 16.76 | 17.00 | 16.76 | 209,080 | 23,460 | 0 | |
08/06/2007 |
16.76
|
298,160 | 16.76 | 17.00 | 16.76 | 262,850 | 70,000 | 0 | |
07/06/2007 |
16.76
|
157,480 | 16.52 | 17.00 | 16.64 | 129,420 | 18,800 | 0 | |
06/06/2007 |
16.52
|
213,570 | 16.52 | 17.00 | 16.40 | 139,200 | 94,370 | 0 | |
05/06/2007 |
16.52
|
102,250 | 16.76 | 16.76 | 16.40 | 9,950 | 1,000 | 0 | |
04/06/2007 |
16.76
|
204,630 | 17.00 | 17.00 | 16.76 | 184,870 | 5,000 | 0 | |
01/06/2007 |
17.00
|
176,350 | 16.76 | 17.00 | 16.88 | 158,200 | 8,070 | 0 | |
31/05/2007 |
16.76
|
250,680 | 16.76 | 17.24 | 16.76 | 165,510 | 151,020 | 0 | |
30/05/2007 |
16.76
|
52,780 | 17.00 | 17.00 | 16.52 | 9,230 | 7,000 | 0 | |
29/05/2007 |
17.00
|
118,770 | 17.24 | 17.24 | 17.00 | 57,790 | 640 | 0 | |
28/05/2007 |
17.24
|
324,340 | 16.52 | 17.24 | 17.24 | 243,790 | 4,720 | 0 | |
25/05/2007 |
16.52
|
399,240 | 16.64 | 16.64 | 16.40 | 154,120 | 280,800 | 0 | |
24/05/2007 |
16.64
|
266,730 | 17.12 | 17.12 | 16.64 | 128,160 | 3,900 | 0 | |
23/05/2007 |
17.12
|
340,730 | 17.12 | 17.24 | 17.12 | 173,490 | 3,700 | 0 | |
22/05/2007 |
17.12
|
381,350 | 17.24 | 17.24 | 17.12 | 279,940 | 46,900 | 0 | |
21/05/2007 |
17.24
|
290,240 | 17.36 | 17.36 | 17.12 | 202,550 | 0 | 0 | |
18/05/2007 |
17.36
|
422,480 | 17.12 | 17.36 | 17.12 | 334,870 | 1,000 | 0 | |
17/05/2007 |
17.12
|
228,620 | 17.12 | 17.12 | 17.00 | 153,790 | 0 | 0 | |
16/05/2007 |
17.12
|
404,370 | 17.12 | 17.12 | 16.88 | 286,750 | 6,200 | 0 | |
15/05/2007 |
17.12
|
450,740 | 17.36 | 17.36 | 17.12 | 345,180 | 0 | 0 | |
14/05/2007 |
17.36
|
330,260 | 16.76 | 17.36 | 16.76 | 102,300 | 26,000 | 0 | |
11/05/2007 |
16.76
|
226,560 | 16.76 | 16.76 | 16.52 | 111,320 | 0 | 0 | |
10/05/2007 |
16.76
|
196,680 | 16.76 | 16.76 | 16.76 | 163,230 | 500 | 0 | |
09/05/2007 |
16.76
|
441,250 | 16.76 | 17.00 | 16.76 | 285,500 | 0 | 0 | |
08/05/2007 |
16.76
|
399,080 | 16.05 | 16.76 | 16.76 | 250,660 | 150,200 | 0 | |
07/05/2007 |
16.05
|
314,840 | 15.33 | 16.05 | 15.57 | 215,990 | 99,900 | 0 | |
04/05/2007 |
15.33
|
116,660 | 15.57 | 15.57 | 15.33 | 24,390 | 35,370 | 0 | |
03/05/2007 |
15.57
|
133,430 | 15.81 | 15.81 | 15.57 | 36,010 | 50,800 | 0 | |
02/05/2007 |
15.81
|
329,880 | 15.81 | 15.81 | 15.57 | 31,190 | 181,250 | 0 | |
25/04/2007 |
15.81
|
540,850 | 15.09 | 15.81 | 15.69 | 61,250 | 165,020 | 0 | |
24/04/2007 |
15.09
|
859,140 | 15.81 | 15.81 | 15.09 | 29,620 | 761,270 | 0 | |
23/04/2007 |
15.81
|
385,590 | 16.52 | 16.52 | 15.81 | 1,400 | 73,490 | 0 | |
20/04/2007 |
16.52
|
274,550 | 16.64 | 16.64 | 16.52 | 2,450 | 58,120 | 0 | |
19/04/2007 |
16.64
|
309,520 | 16.88 | 16.88 | 16.64 | 24,130 | 0 | 0 | |
18/04/2007 |
16.88
|
293,620 | 16.28 | 16.88 | 16.52 | 20,040 | 1,400 | 0 | |
17/04/2007 |
16.28
|
396,140 | 16.64 | 16.64 | 16.28 | 165,300 | 41,000 | 0 | |
16/04/2007 |
16.64
|
354,120 | 17.12 | 17.12 | 16.64 | 176,170 | 10,100 | 0 | |
13/04/2007 |
17.12
|
288,030 | 17.00 | 17.12 | 17.00 | 225,870 | 0 | 0 | |
12/04/2007 |
17.00
|
316,160 | 17.00 | 17.00 | 17.00 | 153,310 | 2,300 | 0 | |
11/04/2007 |
17.00
|
180,170 | 17.24 | 17.24 | 17.00 | 33,190 | 400 | 0 | |
10/04/2007 |
17.24
|
461,180 | 17.24 | 17.48 | 17.24 | 109,220 | 100 | 0 | |
09/04/2007 |
17.24
|
189,930 | 16.88 | 17.24 | 17.00 | 37,020 | 100 | 0 | |
06/04/2007 |
16.88
|
464,810 | 17.48 | 17.48 | 16.88 | 63,700 | 0 | 0 | |
05/04/2007 |
17.48
|
661,900 | 17.72 | 17.72 | 17.48 | 77,070 | 86,480 | 0 | |
04/04/2007 |
17.72
|
825,940 | 17.84 | 17.84 | 17.72 | 227,010 | 3,600 | 0 | |
03/04/2007 |
17.84
|
279,330 | 18.68 | 18.68 | 17.84 | 165,880 | 0 | 0 | |
02/04/2007 |
18.68
|
1,359,870 | 17.84 | 18.68 | 18.68 | 666,130 | 688,600 | 0 | |
30/03/2007 |
17.84
|
972,750 | 17.00 | 17.84 | 17.84 | 0 | 800,200 | 0 | |
29/03/2007 |
17.00
|
939,560 | 16.28 | 17.00 | 17.00 | 2,660 | 500,000 | 0 | |
28/03/2007 |
16.28
|
1,021,270 | 17.00 | 17.00 | 16.28 | 24,550 | 801,300 | 0 | |
27/03/2007 |
17.00
|
632,440 | 17.72 | 17.96 | 17.00 | 224,720 | 131,990 | 0 | |
26/03/2007 |
17.72
|
935,820 | 17.96 | 18.68 | 17.72 | 332,640 | 490,350 | 0 | |
23/03/2007 |
17.96
|
659,430 | 18.20 | 18.44 | 17.96 | 77,500 | 436,880 | 0 | |
22/03/2007 |
18.20
|
774,960 | 18.44 | 18.68 | 18.20 | 12,770 | 374,110 | 0 | |
21/03/2007 |
18.44
|
554,490 | 18.92 | 18.92 | 18.44 | 85,090 | 497,480 | 0 | |
20/03/2007 |
18.92
|
478,240 | 19.40 | 19.40 | 18.92 | 6,940 | 149,040 | 0 | |
19/03/2007 |
19.40
|
1,326,520 | 19.04 | 19.88 | 19.40 | 5,450 | 846,980 | 0 | |
16/03/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/03/2007 |
19.04
|
600,240 | 18.20 | 19.04 | 19.04 | 50 | 31,600 | 0 | |
15/03/2007 |
18.20
|
647,020 | 19.15 | 19.15 | 18.20 | 311,660 | 445,280 | 0 | |
14/03/2007 |
19.15
|
328,520 | 20.09 | 20.09 | 19.15 | 1,300 | 236,700 | 0 | |
13/03/2007 |
20.09
|
648,520 | 20.45 | 20.45 | 20.09 | 103,700 | 405,390 | 0 | |
12/03/2007 |
20.45
|
488,790 | 21.27 | 21.27 | 20.45 | 4,280 | 236,610 | 0 | |
09/03/2007 |
21.27
|
452,190 | 21.75 | 21.75 | 21.27 | 42,890 | 235,210 | 0 | |
08/03/2007 |
21.75
|
162,040 | 21.86 | 21.86 | 21.51 | 4,180 | 20,050 | 0 | |
07/03/2007 |
21.86
|
156,190 | 21.86 | 21.98 | 21.86 | 1,400 | 0 | 0 | |
06/03/2007 |
21.86
|
698,000 | 22.93 | 22.93 | 21.86 | 407,400 | 562,660 | 0 | |
05/03/2007 |
22.93
|
502,970 | 22.46 | 22.93 | 22.46 | 381,120 | 0 | 0 | |
02/03/2007 |
22.46
|
587,230 | 21.75 | 22.46 | 21.75 | 498,620 | 52,500 | 0 | |
01/03/2007 |
21.75
|
563,780 | 22.46 | 22.46 | 21.75 | 463,820 | 117,870 | 0 | |
28/02/2007 |
22.46
|
839,430 | 22.93 | 22.93 | 21.86 | 700,600 | 489,860 | 0 | |
27/02/2007 |
22.93
|
1,099,530 | 22.93 | 22.93 | 22.93 | 909,950 | 107,000 | 0 | |
26/02/2007 |
22.93
|
1,431,040 | 22.46 | 22.93 | 22.46 | 1,296,300 | 227,750 | 0 | |
15/02/2007 |
22.46
|
225,170 | 22.46 | 22.46 | 22.46 | 123,980 | 99,630 | 0 | |
14/02/2007 |
22.46
|
288,690 | 22.69 | 22.69 | 22.46 | 115,620 | 103,610 | 0 | |
13/02/2007 |
22.69
|
263,840 | 22.46 | 22.93 | 22.69 | 142,560 | 40,600 | 0 | |
12/02/2007 |
22.46
|
843,820 | 23.52 | 23.52 | 22.46 | 421,620 | 398,000 | 0 | |
09/02/2007 |
23.52
|
995,830 | 22.46 | 23.52 | 21.39 | 872,620 | 342,600 | 0 | |
08/02/2007 |
22.46
|
156,020 | 23.64 | 23.64 | 22.46 | 3,870 | 89,100 | 0 | |
07/02/2007 |
23.64
|
527,530 | 24.82 | 24.82 | 23.64 | 252,640 | 99,000 | 0 | |
06/02/2007 |
24.82
|
735,900 | 23.64 | 24.82 | 22.46 | 390,750 | 159,800 | 0 | |
05/02/2007 |
23.64
|
1,664,780 | 23.52 | 24.58 | 23.64 | 1,175,300 | 302,800 | 0 | |
02/02/2007 |
23.52
|
875,450 | 22.46 | 23.52 | 23.52 | 1,883,780 | 212,700 | 0 | |
01/02/2007 |
22.46
|
1,935,240 | 21.39 | 22.46 | 22.46 | 697,030 | 236,500 | 0 | |
31/01/2007 |
21.39
|
64,600 | 22.46 | 22.46 | 21.39 | 6,460 | 0 | 0 | |
30/01/2007 |
22.46
|
28,920 | 23.64 | 23.64 | 22.46 | 20,110 | 0 | 0 | |
29/01/2007 |
23.64
|
368,240 | 24.82 | 24.82 | 23.64 | 6,530 | 0 | 0 | |
26/01/2007 |
24.82
|
1,309,320 | 15.46 | 24.82 | 24.82 | 1,295,960 | 200 | 0 | |
11/01/2007 |
15.46
|
1,950,500 | 14.11 | 15.51 | 12.72 | 0 | 0 | 0 |