Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
23.37
|
113,460 | 23.09 | 23.37 | 23.37 | 110,260 | 710 | 0 | |
27/06/2007 |
23.09
|
17,210 | 23.23 | 23.23 | 23.09 | 3,550 | 0 | 0 | |
26/06/2007 |
23.23
|
54,210 | 22.95 | 23.23 | 22.95 | 38,100 | 27,880 | 0 | |
25/06/2007 |
22.95
|
22,870 | 22.95 | 22.95 | 22.95 | 11,800 | 0 | 0 | |
22/06/2007 |
22.95
|
27,990 | 23.37 | 23.37 | 22.95 | 6,100 | 5,850 | 0 | |
21/06/2007 |
23.37
|
89,340 | 23.37 | 23.52 | 23.37 | 69,000 | 46,920 | 0 | |
20/06/2007 |
23.37
|
121,520 | 23.37 | 23.52 | 23.37 | 99,000 | 84,640 | 0 | |
19/06/2007 |
23.37
|
45,310 | 23.37 | 23.80 | 23.37 | 25,000 | 15,990 | 0 | |
18/06/2007 |
23.37
|
136,400 | 23.37 | 23.37 | 22.81 | 106,540 | 78,420 | 0 | |
15/06/2007 |
23.37
|
121,200 | 23.52 | 23.52 | 23.37 | 105,340 | 69,000 | 0 | |
14/06/2007 |
23.52
|
169,850 | 23.37 | 23.52 | 23.37 | 150,820 | 99,000 | 0 | |
13/06/2007 |
23.37
|
68,820 | 23.23 | 23.52 | 23.37 | 53,800 | 25,000 | 0 | |
12/06/2007 |
23.23
|
105,510 | 23.09 | 23.23 | 22.67 | 50,400 | 70,780 | 0 | |
11/06/2007 |
23.09
|
52,460 | 23.23 | 23.23 | 22.10 | 11,660 | 39,800 | 0 | |
08/06/2007 |
23.23
|
88,920 | 23.52 | 23.52 | 23.23 | 45,790 | 77,680 | 0 | |
07/06/2007 |
23.52
|
114,980 | 23.37 | 23.52 | 23.37 | 39,030 | 105,880 | 0 | |
06/06/2007 |
23.37
|
107,800 | 23.37 | 23.37 | 23.37 | 30,510 | 92,350 | 0 | |
05/06/2007 |
23.37
|
109,360 | 24.51 | 24.51 | 23.37 | 25,980 | 98,000 | 0 | |
04/06/2007 |
24.51
|
60,740 | 24.65 | 24.79 | 24.51 | 40,600 | 42,960 | 0 | |
01/06/2007 |
24.65
|
64,190 | 24.79 | 24.79 | 24.65 | 15,740 | 41,860 | 0 | |
31/05/2007 |
24.79
|
47,730 | 25.07 | 25.07 | 24.79 | 2,800 | 30,510 | 0 | |
30/05/2007 |
25.07
|
37,030 | 25.22 | 25.50 | 25.07 | 19,730 | 21,980 | 0 | |
29/05/2007 |
25.22
|
78,600 | 25.50 | 25.92 | 25.22 | 39,240 | 41,920 | 0 | |
28/05/2007 |
25.50
|
38,240 | 25.50 | 25.50 | 25.50 | 2,630 | 18,420 | 0 | |
25/05/2007 |
25.50
|
29,510 | 25.50 | 25.50 | 25.22 | 0 | 2,800 | 0 | |
24/05/2007 |
25.50
|
42,350 | 25.92 | 25.92 | 25.50 | 10,070 | 19,730 | 0 | |
23/05/2007 |
25.92
|
106,560 | 25.50 | 26.21 | 25.92 | 10,000 | 39,240 | 0 | |
22/05/2007 |
25.50
|
60,060 | 25.64 | 25.64 | 25.50 | 0 | 2,630 | 0 | |
21/05/2007 |
25.64
|
36,460 | 25.92 | 25.92 | 25.64 | 0 | 0 | 0 | |
18/05/2007 |
25.92
|
39,050 | 26.07 | 26.07 | 25.78 | 120 | 10,070 | 0 | |
17/05/2007 |
26.07
|
49,280 | 26.21 | 26.21 | 25.92 | 0 | 10,000 | 0 | |
16/05/2007 |
26.21
|
20,170 | 26.21 | 26.21 | 26.07 | 0 | 0 | 0 | |
15/05/2007 |
26.21
|
44,580 | 26.91 | 26.91 | 26.21 | 1,090 | 0 | 0 | |
14/05/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
14/05/2007 |
26.91
|
68,200 | 25.85 | 26.91 | 26.91 | 100 | 120 | 0 | |
11/05/2007 |
25.85
|
102,630 | 25.25 | 25.85 | 25.25 | 4,360 | 0 | 0 | |
10/05/2007 |
25.25
|
41,600 | 25.85 | 25.85 | 25.01 | 5,580 | 0 | 0 | |
09/05/2007 |
25.85
|
105,920 | 25.85 | 27.06 | 25.85 | 10,280 | 1,090 | 0 | |
08/05/2007 |
25.85
|
105,340 | 24.65 | 25.85 | 25.85 | 95,870 | 100 | 0 | |
07/05/2007 |
24.65
|
116,350 | 23.81 | 24.77 | 24.53 | 43,940 | 4,360 | 0 | |
04/05/2007 |
23.81
|
38,130 | 23.45 | 23.81 | 23.09 | 29,000 | 5,580 | 0 | |
03/05/2007 |
23.45
|
35,200 | 23.33 | 23.45 | 23.09 | 29,000 | 7,100 | 0 | |
02/05/2007 |
23.33
|
182,920 | 22.49 | 23.57 | 23.33 | 167,280 | 99,050 | 0 | |
25/04/2007 |
22.49
|
35,080 | 22.00 | 22.49 | 22.12 | 17,210 | 200 | 0 | |
24/04/2007 |
22.00
|
64,030 | 22.00 | 22.00 | 22.00 | 43,400 | 17,500 | 0 | |
23/04/2007 |
22.00
|
43,730 | 23.09 | 23.09 | 22.00 | 4,500 | 27,890 | 0 | |
20/04/2007 |
23.09
|
82,200 | 24.29 | 24.29 | 23.09 | 6,480 | 49,690 | 0 | |
19/04/2007 |
24.29
|
73,140 | 24.53 | 24.53 | 24.29 | 3,600 | 0 | 0 | |
18/04/2007 |
24.53
|
51,430 | 23.45 | 24.53 | 23.69 | 21,400 | 3,380 | 0 | |
17/04/2007 |
23.45
|
117,610 | 23.45 | 23.45 | 23.45 | 95,530 | 15,490 | 0 | |
16/04/2007 |
23.45
|
123,080 | 23.45 | 23.45 | 23.45 | 112,440 | 1,300 | 0 | |
13/04/2007 |
23.45
|
61,660 | 23.21 | 23.45 | 23.21 | 45,640 | 5,170 | 0 | |
12/04/2007 |
23.21
|
30,270 | 23.93 | 23.93 | 23.21 | 200 | 0 | 0 | |
11/04/2007 |
23.93
|
23,610 | 24.41 | 24.41 | 23.93 | 200 | 3,540 | 0 | |
10/04/2007 |
24.41
|
50,780 | 24.05 | 24.53 | 24.29 | 20,040 | 600 | 0 | |
09/04/2007 |
24.05
|
32,030 | 24.05 | 24.05 | 24.05 | 5,750 | 2,560 | 0 | |
06/04/2007 |
24.05
|
47,700 | 23.81 | 24.05 | 23.81 | 29,780 | 500 | 0 | |
05/04/2007 |
23.81
|
38,750 | 24.17 | 24.17 | 23.81 | 13,690 | 0 | 0 | |
04/04/2007 |
24.17
|
58,350 | 23.45 | 24.17 | 24.05 | 23,290 | 5,790 | 0 | |
03/04/2007 |
23.45
|
30,820 | 23.45 | 23.45 | 22.97 | 1,010 | 3,600 | 0 | |
02/04/2007 |
23.45
|
46,900 | 24.29 | 24.29 | 23.45 | 700 | 10,000 | 0 | |
30/03/2007 |
24.29
|
115,770 | 25.01 | 26.21 | 24.29 | 26,850 | 1,700 | 0 | |
29/03/2007 |
25.01
|
91,030 | 23.93 | 25.01 | 25.01 | 20,800 | 23,640 | 0 | |
28/03/2007 |
23.93
|
66,170 | 22.85 | 23.93 | 22.85 | 0 | 4,620 | 0 | |
27/03/2007 |
22.85
|
145,430 | 24.05 | 24.05 | 22.85 | 60,740 | 7,000 | 0 | |
26/03/2007 |
24.05
|
102,490 | 25.01 | 25.01 | 24.05 | 15,400 | 0 | 0 | |
23/03/2007 |
25.01
|
124,130 | 25.61 | 25.61 | 25.01 | 950 | 21,300 | 0 | |
22/03/2007 |
25.61
|
93,320 | 26.09 | 26.09 | 25.25 | 2,540 | 36,980 | 0 | |
21/03/2007 |
26.09
|
49,250 | 26.09 | 26.33 | 26.09 | 180 | 3,020 | 0 | |
20/03/2007 |
26.09
|
85,320 | 27.06 | 27.06 | 26.09 | 8,650 | 21,320 | 0 | |
19/03/2007 |
27.06
|
135,530 | 27.06 | 27.90 | 27.06 | 1,320 | 12,570 | 0 | |
16/03/2007 |
27.06
|
31,270 | 25.85 | 27.06 | 27.06 | 0 | 1,520 | 0 | |
15/03/2007 |
25.85
|
119,660 | 26.69 | 26.69 | 25.85 | 2,350 | 42,470 | 0 | |
14/03/2007 |
26.69
|
65,750 | 28.02 | 28.02 | 26.69 | 6,840 | 500 | 0 | |
13/03/2007 |
28.02
|
96,880 | 29.46 | 29.46 | 28.02 | 5,790 | 18,610 | 0 | |
12/03/2007 |
29.46
|
121,800 | 28.14 | 29.46 | 29.46 | 28,950 | 50,720 | 0 | |
09/03/2007 |
28.14
|
49,280 | 26.81 | 28.14 | 28.14 | 14,260 | 360 | 0 | |
08/03/2007 |
26.81
|
72,940 | 25.61 | 26.81 | 26.81 | 24,200 | 14,170 | 0 | |
07/03/2007 |
25.61
|
335,720 | 26.93 | 26.93 | 25.61 | 40,380 | 104,120 | 0 | |
06/03/2007 |
26.93
|
151,030 | 28.14 | 28.14 | 26.81 | 20,740 | 51,460 | 0 | |
05/03/2007 |
28.14
|
69,000 | 28.14 | 28.62 | 28.14 | 14,480 | 2,800 | 0 | |
02/03/2007 |
28.14
|
76,380 | 28.14 | 28.86 | 28.14 | 12,390 | 1,000 | 0 | |
01/03/2007 |
28.14
|
160,560 | 28.38 | 29.46 | 27.90 | 11,190 | 96,380 | 0 | |
28/02/2007 |
28.38
|
83,790 | 29.82 | 29.82 | 28.38 | 15,700 | 47,490 | 0 | |
27/02/2007 |
29.82
|
126,320 | 30.06 | 31.50 | 29.82 | 29,990 | 41,870 | 0 | |
26/02/2007 |
30.06
|
150,170 | 28.98 | 30.06 | 30.06 | 35,670 | 89,180 | 0 | |
15/02/2007 |
28.98
|
101,420 | 28.86 | 28.98 | 28.14 | 6,050 | 47,290 | 0 | |
14/02/2007 |
28.86
|
97,420 | 27.54 | 28.86 | 28.86 | 60,160 | 0 | 0 | |
13/02/2007 |
27.54
|
37,590 | 26.33 | 27.54 | 27.54 | 32,980 | 7,590 | 0 | |
12/02/2007 |
26.33
|
26,190 | 25.13 | 26.33 | 26.33 | 0 | 18,080 | 0 | |
09/02/2007 |
25.13
|
277,990 | 26.33 | 26.33 | 25.13 | 78,300 | 220,220 | 0 | |
08/02/2007 |
26.33
|
106,140 | 27.66 | 27.66 | 26.33 | 17,250 | 103,720 | 0 | |
07/02/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/02/2007 |
27.66
|
133,720 | 28.28 | 28.38 | 27.06 | 91,580 | 12,650 | 0 | |
06/02/2007 |
28.28
|
270,440 | 26.96 | 28.28 | 28.04 | 219,870 | 186,080 | 0 | |
05/02/2007 |
26.96
|
213,800 | 28.28 | 28.76 | 26.96 | 156,650 | 160,000 | 0 | |
02/02/2007 |
28.28
|
362,870 | 27.56 | 28.28 | 28.28 | 0 | 0 | 0 | |
01/02/2007 |
27.56
|
582,720 | 26.84 | 28.16 | 27.56 | 208,660 | 53,000 | 0 | |
31/01/2007 |
26.84
|
274,580 | 25.65 | 26.84 | 26.84 | 112,980 | 29,020 | 0 | |
30/01/2007 |
25.65
|
17,960 | 24.45 | 25.65 | 25.65 | 1,000 | 6,080 | 0 | |
29/01/2007 |
24.45
|
194,660 | 23.37 | 24.45 | 23.37 | 2,260 | 128,820 | 0 | |
26/01/2007 |
23.37
|
90,060 | 24.57 | 24.57 | 23.37 | 2,820 | 63,590 | 0 |