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) |
-1 | -12.05% | 424,400 | 0 | 0 |
7.20
8.30
7.30
|
2 tháng
(2024-07-22) |
-1.60 | -17.98% | 1,016,400 | 0 | 0 |
7.20
9.60
7.30
|
3 tháng
(2024-06-20) |
-2.80 | -27.72% | 2,162,700 | 0 | 0 |
7.20
10.50
7.30
|
6 tháng
(2024-03-22) |
0 | 0% | 3,801,500 | 0 | 0 |
7.20
10.70
7.30
|
12 tháng
(2023-09-25) |
-2 | -21.51% | 6,857,700 | -6,207 | -0.0 |
7.20
10.70
7.30
|
24 tháng
(2022-09-29) |
-5.40 | -42.52% | 10,194,680 | -18,768 | -0.2 |
7.10
13
7.30
|
36 tháng
(2021-10-04) |
-5.20 | -41.60% | 14,160,117 | -24,356 | -0.3 |
7.10
33
7.30
|
60 tháng
(2019-10-15) |
1.80 | 32.73% | 19,024,941 | -27,613 | -0.3 |
3.20
33
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
12.68
|
18,010 | 12.99 | 12.99 | 12.61 | 0 | 0 | 0 | |
19/06/2007 |
12.99
|
43,090 | 12.99 | 13.15 | 12.99 | 500 | 1,000 | 0 | |
18/06/2007 |
12.99
|
27,430 | 12.37 | 12.99 | 12.99 | 0 | 1,000 | 0 | |
15/06/2007 |
12.37
|
59,430 | 12.99 | 12.99 | 12.37 | 500 | 0 | 0 | |
14/06/2007 |
12.99
|
27,710 | 13.61 | 13.61 | 12.99 | 0 | 1,000 | 0 | |
13/06/2007 |
13.61
|
104,700 | 13.07 | 13.69 | 13.61 | 5,100 | 0 | 0 | |
12/06/2007 |
13.07
|
24,670 | 12.45 | 13.07 | 13.07 | 0 | 0 | 0 | |
11/06/2007 |
12.45
|
82,860 | 11.91 | 12.45 | 12.37 | 200 | 250 | 0 | |
08/06/2007 |
11.91
|
97,080 | 12.45 | 12.45 | 11.91 | 2,450 | 0 | 0 | |
07/06/2007 |
12.45
|
201,150 | 12.06 | 12.61 | 12.45 | 500 | 400 | 0 | |
06/06/2007 |
12.06
|
13,660 | 11.52 | 12.06 | 12.06 | 0 | 0 | 0 | |
05/06/2007 |
11.52
|
30,250 | 10.98 | 11.52 | 11.52 | 0 | 0 | 0 | |
04/06/2007 |
10.98
|
26,220 | 10.52 | 10.98 | 10.98 | 0 | 200 | 0 | |
01/06/2007 |
10.52
|
37,280 | 10.05 | 10.52 | 10.52 | 0 | 0 | 0 | |
31/05/2007 |
10.05
|
53,500 | 9.59 | 10.05 | 10.05 | 0 | 100 | 0 | |
30/05/2007 |
9.59
|
55,390 | 9.28 | 9.59 | 9.13 | 0 | 0 | 0 | |
29/05/2007 |
9.28
|
44,460 | 9.13 | 9.28 | 9.28 | 0 | 0 | 0 | |
28/05/2007 |
9.13
|
20,910 | 8.89 | 9.13 | 9.13 | 0 | 0 | 0 | |
25/05/2007 |
8.89
|
15,610 | 8.82 | 8.89 | 8.51 | 100 | 0 | 0 | |
24/05/2007 |
8.82
|
23,820 | 9.13 | 9.28 | 8.74 | 0 | 0 | 0 | |
23/05/2007 |
9.13
|
50,360 | 8.82 | 9.13 | 9.13 | 0 | 200 | 0 | |
22/05/2007 |
8.82
|
15,130 | 8.43 | 8.82 | 8.82 | 10 | 100 | 0 | |
21/05/2007 |
8.43
|
15,000 | 8.04 | 8.43 | 8.04 | 0 | 300 | 0 | |
18/05/2007 |
8.04
|
10,410 | 7.89 | 8.04 | 7.89 | 0 | 200 | 0 | |
17/05/2007 |
7.89
|
5,500 | 7.89 | 7.89 | 7.61 | 300 | 0 | 0 | |
16/05/2007 |
7.89
|
2,300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
15/05/2007 |
7.89
|
12,750 | 7.81 | 8.12 | 7.89 | 0 | 0 | 0 | |
14/05/2007 |
7.81
|
7,680 | 7.73 | 8.12 | 7.73 | 0 | 0 | 0 | |
11/05/2007 |
7.73
|
7,140 | 7.89 | 7.89 | 7.58 | 1,000 | 0 | 0 | |
10/05/2007 |
7.89
|
5,720 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 | |
09/05/2007 |
7.89
|
2,730 | 7.97 | 8.35 | 7.89 | 100 | 0 | 0 | |
08/05/2007 |
7.97
|
8,170 | 7.63 | 7.97 | 7.97 | 0 | 2,000 | 0 | |
07/05/2007 |
7.63
|
12,340 | 7.27 | 7.63 | 7.27 | 0 | 0 | 0 | |
04/05/2007 |
7.27
|
3,170 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 | |
03/05/2007 |
7.27
|
3,910 | 7.42 | 7.42 | 7.11 | 0 | 0 | 0 | |
02/05/2007 |
7.42
|
2,610 | 7.27 | 7.58 | 7.42 | 0 | 0 | 0 | |
25/04/2007 |
7.27
|
6,400 | 6.96 | 7.27 | 6.81 | 0 | 0 | 0 | |
24/04/2007 |
6.96
|
4,570 | 7.11 | 7.11 | 6.81 | 0 | 0 | 0 | |
23/04/2007 |
7.11
|
7,290 | 7.11 | 7.11 | 6.76 | 180 | 0 | 0 | |
20/04/2007 |
7.11
|
3,330 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
19/04/2007 |
7.36
|
4,420 | 7.02 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/04/2007 |
7.02
|
15,520 | 6.70 | 7.02 | 6.37 | 100 | 0 | 0 | |
17/04/2007 |
6.70
|
1,670 | 7.04 | 7.04 | 6.70 | 600 | 0 | 0 | |
16/04/2007 |
7.04
|
1,740 | 7.39 | 7.39 | 7.04 | 690 | 0 | 0 | |
13/04/2007 |
7.39
|
17,250 | 7.42 | 7.42 | 7.05 | 200 | 0 | 0 | |
12/04/2007 |
7.42
|
9,830 | 7.66 | 7.66 | 7.42 | 0 | 0 | 0 | |
11/04/2007 |
7.66
|
5,630 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 | |
10/04/2007 |
7.89
|
11,910 | 7.89 | 7.89 | 7.73 | 100 | 0 | 0 | |
09/04/2007 |
7.89
|
4,590 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 | |
06/04/2007 |
8.04
|
6,700 | 8.35 | 8.35 | 8.04 | 0 | 0 | 0 | |
05/04/2007 |
8.35
|
5,850 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
04/04/2007 |
8.35
|
8,870 | 8.43 | 8.51 | 8.35 | 0 | 0 | 0 | |
03/04/2007 |
8.43
|
12,650 | 8.82 | 8.82 | 8.43 | 0 | 0 | 0 | |
02/04/2007 |
8.82
|
29,140 | 8.82 | 9.13 | 8.82 | 200 | 0 | 0 | |
30/03/2007 |
8.82
|
14,400 | 8.43 | 8.82 | 8.82 | 0 | 0 | 0 | |
29/03/2007 |
8.43
|
10,770 | 8.04 | 8.43 | 8.04 | 0 | 0 | 0 | |
28/03/2007 |
8.04
|
25,620 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 | |
27/03/2007 |
8.43
|
7,450 | 8.82 | 8.82 | 8.43 | 0 | 0 | 0 | |
26/03/2007 |
8.82
|
21,450 | 8.82 | 8.82 | 8.82 | 200 | 0 | 0 | |
23/03/2007 |
8.82
|
39,810 | 9.05 | 9.05 | 8.66 | 0 | 580 | 0 | |
22/03/2007 |
9.05
|
26,210 | 9.51 | 9.51 | 9.05 | 0 | 0 | 0 | |
21/03/2007 |
9.51
|
32,780 | 9.13 | 9.51 | 9.51 | 1,000 | 300 | 0 | |
20/03/2007 |
9.13
|
20,920 | 8.74 | 9.13 | 9.13 | 0 | 0 | 0 | |
19/03/2007 |
8.74
|
17,470 | 8.35 | 8.74 | 8.74 | 0 | 200 | 0 | |
16/03/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/03/2007 |
8.35
|
17,460 | 7.86 | 8.35 | 7.66 | 0 | 0 | 0 | |
15/03/2007 |
7.86
|
43,480 | 8.24 | 8.54 | 7.86 | 0 | 1,000 | 0 | |
14/03/2007: Cổ tức tiền mặt tỉ lệ: 7% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
14/03/2007 |
8.24
|
3,260 | 7.91 | 8.24 | 8.24 | 0 | 200 | 0 | |
13/03/2007 |
7.91
|
107,920 | 7.54 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/03/2007 |
7.54
|
113,390 | 7.21 | 7.54 | 7.54 | 2,000 | 0 | 0 | |
09/03/2007 |
7.21
|
70,350 | 6.89 | 7.21 | 7.21 | 0 | 7,000 | 0 | |
08/03/2007 |
6.89
|
9,910 | 6.57 | 6.89 | 6.89 | 0 | 0 | 0 | |
07/03/2007 |
6.57
|
16,790 | 6.30 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/03/2007 |
6.30
|
1,770 | 6.03 | 6.30 | 6.24 | 0 | 0 | 0 | |
05/03/2007 |
6.03
|
5,390 | 5.76 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/03/2007 |
5.76
|
23,830 | 5.49 | 5.76 | 5.76 | 0 | 300 | 0 | |
01/03/2007 |
5.49
|
65,090 | 5.28 | 5.49 | 5.49 | 7,000 | 0 | 0 | |
28/02/2007 |
5.28
|
33,450 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 | |
27/02/2007 |
5.38
|
45,500 | 5.24 | 5.49 | 5.38 | 0 | 3,070 | 0 | |
26/02/2007 |
5.24
|
15,300 | 5.00 | 5.24 | 5.11 | 0 | 2,000 | 0 | |
15/02/2007 |
5.00
|
18,980 | 4.95 | 5.05 | 5.00 | 310 | 160 | 0 | |
14/02/2007 |
4.95
|
12,230 | 5.04 | 5.04 | 4.95 | 200 | 0 | 0 | |
13/02/2007 |
5.04
|
10,050 | 5.05 | 5.17 | 4.95 | 0 | 0 | 0 | |
12/02/2007 |
5.05
|
21,370 | 4.90 | 5.05 | 4.67 | 0 | 0 | 0 | |
09/02/2007 |
4.90
|
17,600 | 5.08 | 5.08 | 4.90 | 300 | 0 | 0 | |
08/02/2007 |
5.08
|
22,490 | 5.34 | 5.38 | 5.08 | 0 | 0 | 0 | |
07/02/2007 |
5.34
|
65,650 | 5.09 | 5.34 | 5.33 | 0 | 500 | 0 | |
06/02/2007 |
5.09
|
20,840 | 4.86 | 5.09 | 4.95 | 0 | 0 | 0 | |
05/02/2007 |
4.86
|
36,810 | 4.63 | 4.86 | 4.86 | 0 | 5,000 | 0 | |
02/02/2007 |
4.63
|
8,600 | 4.47 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/02/2007 |
4.47
|
7,480 | 4.47 | 4.52 | 4.47 | 10 | 0 | 0 | |
31/01/2007 |
4.47
|
4,400 | 4.47 | 4.47 | 4.47 | 1,000 | 0 | 0 | |
30/01/2007 |
4.47
|
9,210 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/01/2007 |
4.47
|
21,620 | 4.47 | 4.47 | 4.31 | 0 | 5,000 | 0 | |
26/01/2007 |
4.47
|
17,440 | 4.47 | 4.52 | 4.47 | 0 | 1,230 | 0 | |
25/01/2007 |
4.47
|
30,940 | 4.47 | 4.52 | 4.47 | 0 | 9,900 | 0 | |
24/01/2007 |
4.47
|
26,350 | 4.40 | 4.52 | 4.47 | 0 | 1,500 | 0 | |
23/01/2007 |
4.40
|
15,100 | 4.20 | 4.40 | 4.36 | 0 | 0 | 0 | |
22/01/2007 |
4.20
|
31,900 | 4.41 | 4.52 | 4.20 | 0 | 0 | 0 | |
19/01/2007 |
4.41
|
16,500 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 | |
18/01/2007 |
4.52
|
7,960 | 4.34 | 4.52 | 4.34 | 0 | 0 | 0 |