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) |
0.20 | 1.57% | 2,300 | 0 | 0 |
11.60
15.20
12.90
|
2 tháng
(2024-07-22) |
0.20 | 1.57% | 2,300 | 0 | 0 |
11.60
15.20
12.90
|
3 tháng
(2024-06-20) |
-7 | -35.18% | 10,600 | 0 | 0 |
11.20
19.90
12.90
|
6 tháng
(2024-03-22) |
-6.30 | -32.81% | 10,900 | 0 | 0 |
11.20
23.30
12.90
|
12 tháng
(2023-09-25) |
0 | 0% | 14,725 | 0 | 0 |
11.20
23.30
12.90
|
24 tháng
(2022-09-29) |
-17.90 | -58.12% | 56,994 | 100 | 0.0 |
11.20
34.90
12.90
|
36 tháng
(2021-10-04) |
4.80 | 59.26% | 153,622 | 5,100 | 0.1 |
8
34.90
12.90
|
60 tháng
(2019-10-15) |
-5.50 | -29.89% | 420,639 | -410,123 | -3.4 |
6.60
34.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2007 |
9.95
|
1,400 | 10.15 | 10.29 | 9.95 | 0 | 0 | 0 | |
22/06/2007 |
10.29
|
2,200 | 10.29 | 10.29 | 10.22 | 0 | 0 | 0 | |
21/06/2007 |
10.46
|
900 | 10.29 | 10.46 | 10.29 | 0 | 0 | 0 | |
20/06/2007 |
10.12
|
5,400 | 10.53 | 10.64 | 10.12 | 0 | 0 | 0 | |
19/06/2007 |
10.33
|
1,400 | 10.74 | 10.77 | 10.33 | 0 | 0 | 0 | |
18/06/2007 |
10.74
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
15/06/2007 |
10.94
|
1,200 | 10.74 | 10.98 | 10.74 | 0 | 0 | 0 | |
14/06/2007 |
10.98
|
3,000 | 11.22 | 11.22 | 10.29 | 0 | 0 | 0 | |
13/06/2007 |
11.15
|
4,900 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 | |
12/06/2007 |
11.15
|
1,400 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 | |
11/06/2007 |
11.15
|
2,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
08/06/2007 |
11.32
|
6,700 | 12.04 | 12.04 | 11.15 | 0 | 0 | 0 | |
07/06/2007 |
10.98
|
6,900 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 | |
06/06/2007 |
11.25
|
1,700 | 10.94 | 11.25 | 10.94 | 0 | 0 | 0 | |
05/06/2007 |
10.98
|
6,200 | 11.32 | 11.32 | 10.46 | 0 | 0 | 0 | |
04/06/2007 |
11.15
|
5,400 | 11.32 | 11.63 | 11.15 | 0 | 0 | 0 | |
01/06/2007 |
11.66
|
4,800 | 12.93 | 12.93 | 11.66 | 0 | 0 | 0 | |
31/05/2007 |
11.97
|
3,400 | 11.84 | 12.01 | 11.60 | 0 | 0 | 0 | |
30/05/2007 |
11.84
|
6,200 | 13.04 | 13.04 | 11.66 | 0 | 0 | 0 | |
29/05/2007 |
11.49
|
4,500 | 12.01 | 12.18 | 11.49 | 0 | 0 | 0 | |
28/05/2007 |
12.01
|
3,100 | 12.01 | 12.18 | 12.01 | 0 | 0 | 0 | |
25/05/2007 |
12.35
|
9,500 | 14.03 | 14.03 | 11.84 | 0 | 0 | 0 | |
24/05/2007 |
12.76
|
3,800 | 13.62 | 13.62 | 11.32 | 0 | 0 | 0 | |
23/05/2007 |
12.01
|
11,600 | 12.69 | 13.07 | 12.01 | 0 | 0 | 0 | |
22/05/2007 |
12.01
|
9,500 | 11.84 | 12.32 | 11.49 | 0 | 0 | 0 | |
21/05/2007 |
11.32
|
7,100 | 12.21 | 12.21 | 11.15 | 0 | 0 | 0 | |
18/05/2007 |
10.98
|
4,100 | 11.15 | 11.32 | 10.98 | 0 | 0 | 0 | |
17/05/2007 |
10.98
|
7,100 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 | |
16/05/2007 |
11.15
|
2,200 | 10.57 | 11.39 | 10.57 | 0 | 0 | 0 | |
15/05/2007 |
11.39
|
3,300 | 11.63 | 11.63 | 11.32 | 0 | 0 | 0 | |
14/05/2007 |
11.66
|
6,400 | 11.84 | 11.84 | 11.66 | 0 | 0 | 0 | |
11/05/2007 |
11.73
|
4,700 | 11.42 | 11.73 | 11.42 | 0 | 0 | 0 | |
10/05/2007 |
11.49
|
2,100 | 11.42 | 11.77 | 11.32 | 0 | 0 | 0 | |
09/05/2007: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
09/05/2007 |
11.56
|
2,400 | 11.80 | 11.80 | 10.98 | 0 | 0 | 0 | |
08/05/2007 |
10.76
|
11,000 | 10.36 | 10.85 | 10.36 | 0 | 0 | 0 | |
07/05/2007 |
10.85
|
5,900 | 10.55 | 10.97 | 10.55 | 0 | 0 | 0 | |
04/05/2007 |
10.39
|
5,200 | 10.70 | 10.70 | 10.39 | 0 | 0 | 0 | |
03/05/2007 |
10.39
|
6,700 | 10.58 | 10.70 | 10.39 | 0 | 0 | 0 | |
02/05/2007 |
10.39
|
1,300 | 10.39 | 10.52 | 10.39 | 0 | 0 | 0 | |
25/04/2007 |
10.58
|
6,400 | 10.09 | 10.58 | 10.09 | 0 | 0 | 0 | |
24/04/2007 |
9.78
|
2,900 | 9.48 | 9.78 | 9.48 | 0 | 0 | 0 | |
23/04/2007 |
10.24
|
3,100 | 9.78 | 10.24 | 9.63 | 0 | 0 | 0 | |
20/04/2007 |
10.70
|
5,300 | 11.00 | 11.00 | 10.00 | 0 | 0 | 0 | |
19/04/2007 |
10.70
|
8,800 | 11.13 | 11.13 | 10.70 | 0 | 0 | 0 | |
18/04/2007 |
10.27
|
1,900 | 8.86 | 10.27 | 8.86 | 0 | 0 | 0 | |
17/04/2007 |
9.32
|
10,900 | 9.78 | 9.78 | 9.32 | 0 | 0 | 0 | |
16/04/2007 |
10.18
|
6,300 | 10.45 | 10.91 | 10.09 | 0 | 0 | 0 | |
13/04/2007 |
11.00
|
3,500 | 11.62 | 11.62 | 10.70 | 0 | 0 | 0 | |
12/04/2007 |
11.46
|
1,200 | 11.92 | 11.92 | 11.46 | 0 | 0 | 0 | |
11/04/2007 |
12.62
|
6,900 | 12.62 | 12.84 | 12.53 | 0 | 0 | 0 | |
10/04/2007 |
12.84
|
5,200 | 12.62 | 12.84 | 12.23 | 0 | 0 | 0 | |
09/04/2007 |
12.53
|
1,700 | 12.69 | 12.69 | 12.53 | 0 | 0 | 0 | |
06/04/2007 |
12.23
|
3,400 | 13.05 | 13.05 | 11.62 | 0 | 0 | 0 | |
05/04/2007 |
12.90
|
2,300 | 12.59 | 12.90 | 12.56 | 0 | 0 | 0 | |
04/04/2007 |
13.85
|
6,600 | 13.36 | 14.37 | 12.07 | 0 | 0 | 0 | |
03/04/2007 |
12.69
|
6,000 | 13.76 | 14.06 | 12.69 | 0 | 0 | 0 | |
02/04/2007 |
13.97
|
2,500 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
30/03/2007 |
14.70
|
12,100 | 16.17 | 16.17 | 14.67 | 0 | 0 | 0 | |
29/03/2007 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
28/03/2007 |
14.67
|
13,400 | 13.27 | 14.67 | 13.27 | 0 | 0 | 0 | |
27/03/2007 |
14.73
|
1,500 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
26/03/2007 |
16.11
|
9,900 | 16.69 | 17.12 | 15.93 | 0 | 0 | 0 | |
23/03/2007 |
17.12
|
12,900 | 17.73 | 18.04 | 17.06 | 0 | 0 | 0 | |
22/03/2007 |
17.73
|
16,100 | 18.04 | 18.22 | 17.42 | 0 | 0 | 0 | |
21/03/2007 |
17.73
|
19,900 | 18.95 | 18.95 | 17.73 | 0 | 0 | 0 | |
20/03/2007 |
17.12
|
53,100 | 20.66 | 20.66 | 17.12 | 0 | 0 | 0 | |
19/03/2007 |
18.49
|
22,300 | 18.95 | 18.98 | 18.34 | 0 | 0 | 0 | |
16/03/2007 |
18.34
|
17,800 | 15.59 | 18.65 | 15.53 | 0 | 0 | 0 | |
15/03/2007 |
17.24
|
1,100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
14/03/2007 |
18.86
|
20,900 | 19.84 | 19.87 | 18.86 | 0 | 0 | 0 | |
13/03/2007 |
19.87
|
36,300 | 21.92 | 21.92 | 19.87 | 0 | 0 | 0 | |
12/03/2007 |
19.93
|
10,400 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
09/03/2007 |
18.22
|
36,400 | 17.73 | 18.22 | 16.57 | 0 | 0 | 0 | |
08/03/2007 |
16.51
|
68,900 | 17.06 | 17.09 | 15.59 | 0 | 0 | 0 | |
07/03/2007 |
15.35
|
33,400 | 17.42 | 17.42 | 15.35 | 0 | 0 | 0 | |
06/03/2007 |
15.59
|
40,700 | 17.73 | 17.97 | 15.28 | 0 | 0 | 0 | |
05/03/2007 |
16.38
|
36,100 | 16.38 | 16.38 | 16.20 | 0 | 0 | 0 | |
02/03/2007 |
14.92
|
44,300 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
01/03/2007 |
13.57
|
54,800 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
28/02/2007 |
12.35
|
36,100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
27/02/2007 |
11.25
|
3,500 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
26/02/2007 |
10.24
|
6,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
15/02/2007 |
9.54
|
9,300 | 9.60 | 9.60 | 9.02 | 0 | 0 | 0 | |
14/02/2007 |
9.02
|
6,600 | 8.25 | 9.02 | 8.25 | 0 | 0 | 0 | |
13/02/2007 |
8.41
|
4,100 | 8.10 | 8.41 | 8.10 | 0 | 0 | 0 | |
12/02/2007 |
8.10
|
4,200 | 8.10 | 8.25 | 8.07 | 0 | 0 | 0 | |
09/02/2007 |
8.35
|
5,800 | 8.35 | 8.56 | 8.35 | 0 | 0 | 0 | |
08/02/2007 |
8.28
|
12,700 | 8.86 | 8.86 | 8.28 | 0 | 0 | 0 | |
07/02/2007 |
8.56
|
14,700 | 8.80 | 8.99 | 8.56 | 0 | 0 | 0 | |
06/02/2007 |
8.56
|
25,600 | 9.17 | 9.17 | 8.41 | 0 | 0 | 0 | |
05/02/2007 |
8.35
|
5,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
02/02/2007 |
7.61
|
2,700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
01/02/2007 |
7.03
|
1,000 | 6.72 | 7.03 | 6.72 | 0 | 0 | 0 | |
31/01/2007 |
6.42
|
8,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/01/2007 |
6.48
|
6,000 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 | |
29/01/2007 |
6.72
|
500 | 7.03 | 7.03 | 6.72 | 0 | 0 | 0 | |
26/01/2007 |
6.88
|
3,800 | 6.72 | 6.88 | 6.72 | 0 | 0 | 0 | |
25/01/2007 |
6.88
|
400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/01/2007 |
7.03
|
1,500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
23/01/2007 |
7.49
|
2,700 | 7.64 | 7.79 | 7.49 | 0 | 0 | 0 |