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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
6.64
|
2,400 | 6.69 | 6.69 | 6.64 | 100 | 0 | 0 | |
26/06/2007 |
6.69
|
610 | 6.59 | 6.69 | 6.54 | 0 | 0 | 0 | |
25/06/2007 |
6.59
|
5,690 | 6.80 | 6.80 | 6.48 | 1,300 | 0 | 0 | |
22/06/2007 |
6.80
|
11,770 | 6.80 | 6.80 | 6.80 | 250 | 0 | 0 | |
21/06/2007 |
6.80
|
12,750 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 | |
20/06/2007 |
6.90
|
15,670 | 7.01 | 7.01 | 6.90 | 0 | 0 | 0 | |
19/06/2007 |
7.01
|
21,010 | 6.80 | 7.01 | 6.85 | 0 | 0 | 0 | |
18/06/2007 |
6.80
|
18,570 | 6.69 | 6.85 | 6.80 | 13,810 | 0 | 0 | |
15/06/2007 |
6.69
|
14,300 | 6.38 | 6.69 | 6.54 | 9,810 | 0 | 0 | |
14/06/2007 |
6.38
|
8,600 | 6.22 | 6.38 | 6.32 | 1,000 | 0 | 0 | |
13/06/2007 |
6.22
|
7,150 | 6.01 | 6.22 | 6.22 | 0 | 0 | 0 | |
12/06/2007 |
6.01
|
9,450 | 6.01 | 6.01 | 6.01 | 500 | 0 | 0 | |
11/06/2007 |
6.01
|
4,800 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
08/06/2007: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
08/06/2007 |
6.01
|
3,800 | 6.25 | 6.54 | 6.01 | 0 | 0 | 0 | |
07/06/2007 |
6.25
|
6,510 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 | |
06/06/2007 |
6.30
|
1,880 | 6.30 | 6.30 | 6.16 | 1,000 | 0 | 0 | |
05/06/2007 |
6.30
|
7,590 | 6.62 | 6.62 | 6.30 | 0 | 0 | 0 | |
04/06/2007 |
6.62
|
13,620 | 6.71 | 6.81 | 6.62 | 200 | 0 | 0 | |
01/06/2007 |
6.71
|
30,450 | 6.53 | 6.85 | 6.71 | 1,000 | 0 | 0 | |
31/05/2007 |
6.53
|
8,410 | 6.25 | 6.53 | 6.53 | 0 | 100 | 0 | |
30/05/2007 |
6.25
|
48,710 | 6.07 | 6.25 | 6.16 | 100 | 21,600 | 0 | |
29/05/2007 |
6.07
|
3,410 | 6.16 | 6.16 | 6.07 | 100 | 0 | 0 | |
28/05/2007 |
6.16
|
7,900 | 6.16 | 6.25 | 6.16 | 600 | 0 | 0 | |
25/05/2007 |
6.16
|
4,180 | 5.98 | 6.16 | 5.79 | 0 | 600 | 0 | |
24/05/2007 |
5.98
|
7,320 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 | |
23/05/2007 |
6.25
|
12,740 | 6.21 | 6.35 | 6.25 | 100 | 0 | 0 | |
22/05/2007 |
6.21
|
15,300 | 6.12 | 6.21 | 6.12 | 3,000 | 0 | 0 | |
21/05/2007 |
6.12
|
2,900 | 6.07 | 6.12 | 5.98 | 100 | 0 | 0 | |
18/05/2007 |
6.07
|
4,870 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 | |
17/05/2007 |
5.98
|
2,000 | 5.98 | 5.98 | 5.98 | 400 | 0 | 0 | |
16/05/2007 |
5.98
|
20,430 | 6.07 | 6.16 | 5.79 | 8,320 | 10,100 | 0 | |
15/05/2007 |
6.07
|
12,250 | 6.02 | 6.21 | 6.07 | 7,450 | 0 | 0 | |
14/05/2007 |
6.02
|
5,100 | 5.84 | 6.02 | 5.89 | 300 | 0 | 0 | |
11/05/2007 |
5.84
|
960 | 5.89 | 5.98 | 5.84 | 300 | 150 | 0 | |
10/05/2007 |
5.89
|
18,430 | 5.89 | 5.98 | 5.89 | 11,300 | 0 | 0 | |
09/05/2007 |
5.89
|
3,990 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 | |
08/05/2007 |
5.98
|
7,350 | 5.79 | 6.07 | 5.98 | 0 | 1,950 | 0 | |
07/05/2007 |
5.79
|
3,600 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
04/05/2007 |
5.79
|
5,690 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
03/05/2007 |
5.79
|
4,050 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
02/05/2007 |
5.79
|
4,350 | 5.66 | 5.79 | 5.70 | 0 | 0 | 0 | |
25/04/2007 |
5.66
|
3,870 | 5.43 | 5.66 | 5.52 | 0 | 100 | 0 | |
24/04/2007 |
5.43
|
10,930 | 5.47 | 5.47 | 5.43 | 0 | 0 | 0 | |
23/04/2007 |
5.47
|
13,570 | 5.70 | 5.70 | 5.43 | 0 | 100 | 0 | |
20/04/2007 |
5.70
|
19,230 | 5.75 | 5.79 | 5.70 | 8,980 | 0 | 0 | |
19/04/2007 |
5.75
|
25,790 | 5.61 | 5.84 | 5.75 | 0 | 0 | 0 | |
18/04/2007 |
5.61
|
5,070 | 5.38 | 5.61 | 5.38 | 0 | 0 | 0 | |
17/04/2007 |
5.38
|
18,320 | 5.66 | 5.66 | 5.38 | 0 | 12,570 | 0 | |
16/04/2007 |
5.66
|
20,480 | 5.93 | 5.93 | 5.66 | 0 | 5,490 | 0 | |
13/04/2007 |
5.93
|
14,530 | 5.93 | 5.98 | 5.93 | 3,000 | 0 | 0 | |
12/04/2007 |
5.93
|
15,100 | 5.98 | 5.98 | 5.93 | 4,550 | 0 | 0 | |
11/04/2007 |
5.98
|
4,520 | 5.93 | 6.07 | 5.98 | 40 | 0 | 0 | |
10/04/2007 |
5.93
|
18,680 | 6.12 | 6.12 | 5.93 | 3,000 | 0 | 0 | |
09/04/2007 |
6.12
|
7,600 | 6.12 | 6.12 | 6.12 | 0 | 20 | 0 | |
06/04/2007 |
6.12
|
9,870 | 6.39 | 6.39 | 6.12 | 100 | 0 | 0 | |
05/04/2007 |
6.39
|
5,060 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 | |
04/04/2007 |
6.44
|
2,040 | 6.16 | 6.44 | 6.16 | 0 | 300 | 0 | |
03/04/2007 |
6.16
|
9,440 | 6.44 | 6.44 | 6.16 | 0 | 0 | 0 | |
02/04/2007 |
6.44
|
7,460 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 | |
30/03/2007 |
6.67
|
37,150 | 6.39 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/03/2007 |
6.39
|
3,750 | 6.12 | 6.39 | 6.39 | 0 | 0 | 0 | |
28/03/2007 |
6.12
|
15,750 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 | |
27/03/2007 |
6.21
|
52,120 | 6.53 | 6.53 | 6.21 | 22,560 | 0 | 0 | |
26/03/2007 |
6.53
|
43,820 | 6.85 | 6.85 | 6.53 | 17,430 | 0 | 0 | |
23/03/2007 |
6.85
|
22,780 | 7.17 | 7.17 | 6.85 | 5,200 | 0 | 0 | |
22/03/2007 |
7.17
|
11,560 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
21/03/2007 |
7.36
|
15,770 | 7.50 | 7.54 | 7.36 | 0 | 0 | 0 | |
20/03/2007 |
7.50
|
31,620 | 7.73 | 7.73 | 7.50 | 10,000 | 0 | 0 | |
19/03/2007 |
7.73
|
49,010 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 | |
16/03/2007 |
8.00
|
22,760 | 7.63 | 8.00 | 7.27 | 100 | 10,800 | 0 | |
15/03/2007 |
7.63
|
18,880 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 | |
14/03/2007 |
8.00
|
85,440 | 7.68 | 8.05 | 7.91 | 500 | 15,830 | 0 | |
13/03/2007 |
7.68
|
32,400 | 7.91 | 7.91 | 7.59 | 2,600 | 0 | 0 | |
12/03/2007 |
7.91
|
39,540 | 7.86 | 7.91 | 7.86 | 0 | 100 | 0 | |
09/03/2007 |
7.86
|
27,130 | 7.73 | 7.86 | 7.82 | 400 | 0 | 0 | |
08/03/2007 |
7.73
|
31,740 | 7.73 | 8.09 | 7.73 | 500 | 0 | 0 | |
07/03/2007 |
7.73
|
42,340 | 7.40 | 7.77 | 7.73 | 0 | 0 | 0 | |
06/03/2007 |
7.40
|
43,640 | 7.40 | 7.54 | 7.40 | 0 | 0 | 0 | |
05/03/2007 |
7.40
|
47,400 | 7.08 | 7.40 | 7.36 | 500 | 0 | 0 | |
02/03/2007 |
7.08
|
29,770 | 6.99 | 7.08 | 6.67 | 0 | 0 | 0 | |
01/03/2007 |
6.99
|
14,180 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
28/02/2007 |
7.08
|
34,220 | 7.08 | 7.40 | 6.99 | 0 | 400 | 0 | |
27/02/2007 |
7.08
|
43,120 | 6.76 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/02/2007 |
6.76
|
19,760 | 6.44 | 6.76 | 6.76 | 0 | 0 | 0 | |
15/02/2007 |
6.44
|
22,810 | 6.35 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/02/2007 |
6.35
|
19,990 | 6.07 | 6.35 | 6.35 | 0 | 7,600 | 0 | |
13/02/2007 |
6.07
|
34,170 | 6.16 | 6.16 | 6.07 | 730 | 25,250 | 0 | |
12/02/2007 |
6.16
|
29,820 | 6.07 | 6.16 | 5.98 | 0 | 20,530 | 0 | |
09/02/2007 |
6.07
|
12,700 | 6.16 | 6.16 | 5.89 | 1,000 | 4,460 | 0 | |
08/02/2007 |
6.16
|
11,350 | 6.16 | 6.16 | 6.16 | 0 | 9,190 | 0 | |
07/02/2007 |
6.16
|
18,870 | 6.21 | 6.21 | 6.16 | 5,000 | 10,270 | 0 | |
06/02/2007 |
6.21
|
38,800 | 6.30 | 6.30 | 6.21 | 3,000 | 2,620 | 0 | |
05/02/2007 |
6.30
|
21,030 | 6.30 | 6.30 | 6.30 | 5,200 | 18,280 | 0 | |
02/02/2007 |
6.30
|
17,880 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/02/2007 |
6.30
|
14,000 | 6.62 | 6.62 | 6.30 | 0 | 9,900 | 0 | |
31/01/2007 |
6.62
|
81,040 | 6.48 | 6.81 | 6.62 | 39,680 | 9,900 | 0 | |
30/01/2007 |
6.48
|
45,610 | 6.21 | 6.48 | 6.48 | 45,000 | 42,600 | 0 | |
29/01/2007 |
6.21
|
93,570 | 5.93 | 6.21 | 5.93 | 88,070 | 30,090 | 0 | |
26/01/2007 |
5.93
|
32,830 | 5.79 | 5.93 | 5.93 | 0 | 19,350 | 0 | |
25/01/2007 |
5.79
|
34,250 | 5.79 | 5.98 | 5.79 | 5,760 | 24,950 | 0 |