Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2007 |
7.33
|
48,500 | 7.49 | 7.49 | 7.33 | 2,000 | 43,430 | 0 | |
23/01/2007 |
7.49
|
25,970 | 7.44 | 7.49 | 7.28 | 150 | 0 | 0 | |
22/01/2007 |
7.44
|
34,760 | 7.76 | 7.76 | 7.38 | 170 | 3,000 | 0 | |
19/01/2007 |
7.76
|
32,990 | 7.76 | 7.81 | 7.76 | 0 | 1,140 | 0 | |
18/01/2007 |
7.76
|
22,920 | 7.70 | 7.76 | 7.49 | 0 | 90 | 0 | |
17/01/2007 |
7.70
|
273,940 | 7.76 | 8.13 | 7.70 | 196,150 | 101,750 | 0 | |
16/01/2007 |
7.76
|
48,560 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/01/2007 |
7.76
|
96,620 | 7.76 | 8.02 | 7.70 | 53,270 | 1,020 | 0 | |
12/01/2007 |
7.76
|
78,280 | 7.65 | 8.02 | 7.76 | 64,570 | 1,300 | 0 | |
11/01/2007 |
7.65
|
71,670 | 7.54 | 7.70 | 7.60 | 3,760 | 5,200 | 0 | |
10/01/2007 |
7.54
|
112,990 | 7.28 | 7.60 | 7.54 | 31,620 | 1,300 | 0 | |
09/01/2007 |
7.28
|
46,230 | 7.22 | 7.49 | 7.28 | 25,710 | 550 | 0 | |
08/01/2007 |
7.22
|
47,050 | 7.38 | 7.49 | 7.22 | 12,860 | 660 | 0 | |
05/01/2007 |
7.38
|
84,040 | 7.38 | 7.49 | 7.38 | 32,560 | 5,280 | 0 | |
04/01/2007 |
7.38
|
46,140 | 7.28 | 7.49 | 7.38 | 10,740 | 3,300 | 0 | |
03/01/2007 |
7.28
|
38,640 | 7.17 | 7.28 | 7.17 | 21,880 | 300 | 0 | |
02/01/2007 |
7.17
|
23,650 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 | |
29/12/2006 |
7.28
|
18,600 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 | |
28/12/2006 |
7.33
|
19,040 | 7.44 | 7.44 | 7.33 | 14,880 | 400 | 0 | |
27/12/2006 |
7.44
|
21,000 | 7.49 | 7.49 | 7.38 | 3,200 | 300 | 0 | |
26/12/2006 |
7.49
|
36,180 | 7.28 | 7.60 | 7.49 | 3,200 | 100 | 0 | |
25/12/2006 |
7.28
|
25,900 | 6.95 | 7.28 | 6.95 | 0 | 2,220 | 0 | |
22/12/2006 |
6.95
|
70,370 | 7.11 | 7.11 | 6.79 | 3,710 | 0 | 0 | |
21/12/2006 |
7.11
|
74,180 | 7.49 | 7.49 | 7.11 | 2,520 | 1,630 | 0 | |
20/12/2006 |
7.49
|
33,250 | 7.70 | 7.70 | 7.49 | 1,700 | 1,350 | 0 | |
19/12/2006 |
7.70
|
25,480 | 7.76 | 7.76 | 7.44 | 180 | 2,280 | 0 | |
18/12/2006: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/12/2006 |
7.76
|
43,690 | 7.65 | 7.92 | 7.70 | 0 | 0 | 0 | |
15/12/2006 |
7.65
|
50,440 | 7.75 | 7.75 | 7.65 | 5,080 | 500 | 0 | |
14/12/2006 |
7.75
|
21,840 | 7.86 | 7.86 | 7.75 | 430 | 0 | 0 | |
13/12/2006 |
7.86
|
29,000 | 7.81 | 7.86 | 7.81 | 1,050 | 0 | 0 | |
12/12/2006 |
7.81
|
36,350 | 8.17 | 8.17 | 7.81 | 10,200 | 0 | 0 | |
11/12/2006 |
8.17
|
64,270 | 8.17 | 8.38 | 8.17 | 4,300 | 0 | 0 | |
08/12/2006 |
8.17
|
20,420 | 8.02 | 8.17 | 8.17 | 2,000 | 0 | 0 | |
07/12/2006 |
8.02
|
39,170 | 7.65 | 8.02 | 7.65 | 100 | 1,500 | 0 | |
06/12/2006 |
7.65
|
27,820 | 7.70 | 7.70 | 7.65 | 300 | 0 | 0 | |
05/12/2006 |
7.70
|
32,450 | 7.81 | 7.81 | 7.70 | 21,280 | 0 | 0 | |
04/12/2006 |
7.81
|
9,850 | 7.86 | 7.86 | 7.81 | 100 | 180 | 0 | |
01/12/2006 |
7.86
|
17,370 | 7.91 | 7.91 | 7.86 | 1,100 | 0 | 0 | |
30/11/2006 |
7.91
|
25,610 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0 | |
29/11/2006 |
7.75
|
61,920 | 8.12 | 8.12 | 7.75 | 0 | 0 | 0 | |
28/11/2006 |
8.12
|
31,500 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 | |
27/11/2006 |
8.12
|
29,640 | 8.54 | 8.80 | 8.12 | 0 | 0 | 0 | |
24/11/2006 |
8.54
|
76,630 | 8.17 | 8.54 | 8.54 | 0 | 0 | 0 | |
23/11/2006 |
8.17
|
62,090 | 7.81 | 8.17 | 7.86 | 0 | 0 | 0 | |
22/11/2006 |
7.81
|
29,330 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 | |
21/11/2006 |
7.86
|
51,280 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
20/11/2006 |
7.86
|
51,030 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 | |
17/11/2006 |
7.86
|
37,600 | 7.75 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/11/2006 |
7.75
|
19,250 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 | |
15/11/2006 |
7.86
|
46,810 | 8.07 | 8.17 | 7.86 | 0 | 0 | 0 | |
14/11/2006 |
8.07
|
49,990 | 7.91 | 8.23 | 8.07 | 0 | 0 | 0 | |
13/11/2006 |
7.91
|
75,760 | 7.70 | 7.91 | 7.81 | 0 | 0 | 0 | |
10/11/2006 |
7.70
|
51,570 | 7.86 | 7.96 | 7.70 | 0 | 0 | 0 | |
09/11/2006 |
7.86
|
38,970 | 7.65 | 7.86 | 7.75 | 0 | 0 | 0 | |
08/11/2006 |
7.65
|
99,640 | 7.55 | 7.65 | 7.55 | 0 | 0 | 0 | |
07/11/2006 |
7.55
|
125,000 | 7.23 | 7.55 | 7.23 | 0 | 0 | 0 | |
06/11/2006 |
7.23
|
28,540 | 7.18 | 7.23 | 7.13 | 0 | 0 | 0 | |
03/11/2006 |
7.18
|
24,610 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
02/11/2006 |
7.23
|
17,660 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
01/11/2006 |
7.28
|
13,710 | 7.18 | 7.28 | 7.28 | 0 | 0 | 0 | |
31/10/2006 |
7.18
|
25,630 | 7.13 | 7.18 | 7.07 | 0 | 0 | 0 | |
30/10/2006 |
7.13
|
44,460 | 7.28 | 7.28 | 7.13 | 0 | 0 | 0 | |
27/10/2006 |
7.28
|
23,310 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 | |
26/10/2006 |
7.34
|
27,760 | 7.39 | 7.39 | 7.34 | 0 | 0 | 0 | |
25/10/2006 |
7.39
|
26,050 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 | |
24/10/2006 |
7.44
|
25,250 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
23/10/2006 |
7.49
|
20,500 | 7.55 | 7.55 | 7.44 | 0 | 0 | 0 | |
20/10/2006 |
7.55
|
26,430 | 7.44 | 7.55 | 7.44 | 0 | 0 | 0 | |
19/10/2006 |
7.44
|
35,420 | 7.13 | 7.44 | 7.34 | 0 | 0 | 0 | |
18/10/2006 |
7.13
|
66,870 | 7.28 | 7.28 | 7.13 | 0 | 0 | 0 | |
17/10/2006 |
7.28
|
43,160 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 | |
16/10/2006 |
7.55
|
20,160 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
13/10/2006 |
7.65
|
27,420 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
12/10/2006 |
7.70
|
21,480 | 7.65 | 7.70 | 7.70 | 0 | 0 | 0 | |
11/10/2006 |
7.65
|
22,100 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 | |
10/10/2006 |
7.65
|
41,450 | 7.86 | 7.86 | 7.65 | 0 | 0 | 0 | |
09/10/2006 |
7.86
|
45,610 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
06/10/2006: Quyền mua cổ phiếu: 10/3 Giá: 48 (Volume + 30%, Ratio=0.30) | |||||||||
06/10/2006 |
7.96
|
100,000 | 7.65 | 7.96 | 7.75 | 0 | 0 | 0 | |
05/10/2006 |
7.65
|
50,600 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
04/10/2006 |
7.74
|
130,680 | 7.65 | 7.74 | 7.60 | 0 | 0 | 0 | |
03/10/2006 |
7.65
|
42,270 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
02/10/2006 |
7.70
|
40,670 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 | |
29/09/2006 |
7.65
|
41,530 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 | |
28/09/2006 |
7.65
|
49,940 | 7.70 | 7.70 | 7.65 | 1,290 | 0 | 0 | |
27/09/2006 |
7.70
|
75,790 | 7.79 | 7.79 | 7.70 | 3,030 | 0 | 0 | |
26/09/2006 |
7.79
|
97,560 | 7.46 | 7.79 | 7.79 | 100 | 0 | 0 | |
25/09/2006 |
7.46
|
62,480 | 7.46 | 7.51 | 7.46 | 800 | 0 | 0 | |
22/09/2006 |
7.46
|
99,970 | 7.36 | 7.46 | 7.41 | 70,140 | 0 | 0 | |
21/09/2006 |
7.36
|
82,660 | 7.41 | 7.41 | 7.32 | 36,000 | 0 | 0 | |
20/09/2006 |
7.41
|
76,420 | 7.32 | 7.55 | 7.41 | 1,000 | 0 | 0 | |
19/09/2006 |
7.32
|
108,620 | 6.98 | 7.32 | 7.27 | 100 | 0 | 0 | |
18/09/2006 |
6.98
|
79,420 | 6.75 | 7.03 | 6.98 | 0 | 0 | 0 | |
15/09/2006 |
6.75
|
115,370 | 6.56 | 6.79 | 6.75 | 0 | 130 | 0 | |
14/09/2006 |
6.56
|
33,660 | 6.56 | 6.56 | 6.56 | 8,200 | 3,460 | 0 | |
13/09/2006 |
6.56
|
54,220 | 6.51 | 6.60 | 6.51 | 9,210 | 0 | 0 | |
12/09/2006 |
6.51
|
34,510 | 6.65 | 6.65 | 6.51 | 9,800 | 0 | 0 | |
11/09/2006 |
6.65
|
49,460 | 6.60 | 6.70 | 6.65 | 0 | 320 | 0 | |
08/09/2006 |
6.60
|
47,970 | 6.60 | 6.60 | 6.60 | 500 | 0 | 0 | |
07/09/2006 |
6.60
|
48,910 | 6.65 | 6.70 | 6.60 | 7,100 | 200 | 0 | |
06/09/2006 |
6.65
|
78,250 | 6.60 | 6.84 | 6.65 | 1,750 | 0 | 0 |