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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2007 |
11.85
|
317,020 | 11.78 | 11.85 | 11.78 | 1,500 | 53,950 | 0 | |
24/01/2007 |
11.78
|
276,050 | 11.97 | 12.28 | 11.78 | 2,600 | 800 | 0 | |
23/01/2007 |
11.97
|
344,670 | 11.41 | 11.97 | 11.54 | 0 | 0 | 0 | |
22/01/2007 |
11.41
|
501,640 | 11.85 | 11.85 | 11.29 | 0 | 0 | 0 | |
19/01/2007 |
11.85
|
120,450 | 11.29 | 11.85 | 11.85 | 5,950 | 1,500 | 0 | |
18/01/2007 |
11.29
|
368,500 | 10.79 | 11.29 | 10.79 | 70,100 | 2,600 | 0 | |
17/01/2007 |
10.79
|
196,030 | 11.35 | 11.35 | 10.79 | 300 | 0 | 0 | |
16/01/2007 |
11.35
|
250,230 | 11.29 | 11.47 | 11.35 | 0 | 0 | 0 | |
15/01/2007 |
11.29
|
477,120 | 10.79 | 11.29 | 10.79 | 150 | 2,100 | 0 | |
12/01/2007 |
10.79
|
345,560 | 10.29 | 10.79 | 10.79 | 450 | 103,350 | 0 | |
11/01/2007 |
10.29
|
193,260 | 9.86 | 10.29 | 10.29 | 750 | 300 | 0 | |
10/01/2007 |
9.86
|
159,550 | 9.43 | 9.86 | 9.86 | 210 | 2,500 | 0 | |
09/01/2007 |
9.43
|
307,990 | 8.99 | 9.43 | 9.12 | 1,800 | 120 | 0 | |
08/01/2007 |
8.99
|
402,410 | 9.12 | 9.24 | 8.99 | 59,580 | 480 | 0 | |
05/01/2007 |
9.12
|
326,290 | 8.68 | 9.12 | 9.12 | 1,500 | 750 | 0 | |
04/01/2007 |
8.68
|
126,060 | 8.31 | 8.68 | 8.68 | 0 | 210 | 0 | |
03/01/2007 |
8.31
|
238,370 | 7.94 | 8.31 | 8.06 | 1,600 | 1,800 | 0 | |
02/01/2007 |
7.94
|
207,080 | 8.25 | 8.25 | 7.94 | 3,820 | 0 | 0 | |
29/12/2006 |
8.25
|
169,660 | 8.19 | 8.25 | 8.19 | 31,370 | 0 | 0 | |
28/12/2006 |
8.19
|
119,580 | 8.25 | 8.25 | 8.06 | 0 | 220 | 0 | |
27/12/2006 |
8.25
|
156,170 | 8.12 | 8.25 | 8.25 | 2,470 | 1,200 | 0 | |
26/12/2006 |
8.12
|
293,060 | 8.12 | 8.12 | 7.88 | 2,700 | 100 | 0 | |
25/12/2006 |
8.12
|
498,160 | 7.75 | 8.12 | 7.38 | 100 | 96,350 | 0 | |
22/12/2006 |
7.75
|
166,110 | 8.12 | 8.12 | 7.75 | 140 | 0 | 0 | |
21/12/2006 |
8.12
|
218,770 | 8.50 | 8.50 | 8.12 | 9,030 | 720 | 0 | |
20/12/2006: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
20/12/2006 |
8.50
|
206,840 | 8.63 | 8.68 | 8.50 | 2,100 | 1,000 | 0 | |
19/12/2006 |
8.63
|
387,620 | 8.50 | 8.63 | 8.50 | 29,000 | 3,550 | 0 | |
18/12/2006 |
8.50
|
371,370 | 8.93 | 8.93 | 8.50 | 0 | 0 | 0 | |
15/12/2006 |
8.93
|
216,830 | 8.75 | 8.93 | 8.93 | 32,170 | 9,030 | 0 | |
14/12/2006 |
8.75
|
340,050 | 8.56 | 8.93 | 8.75 | 53,980 | 2,100 | 0 | |
13/12/2006 |
8.56
|
274,740 | 8.20 | 8.56 | 8.56 | 19,000 | 29,000 | 0 | |
12/12/2006 |
8.20
|
492,900 | 8.32 | 8.69 | 8.20 | 18,700 | 31,000 | 0 | |
11/12/2006 |
8.32
|
222,280 | 7.95 | 8.32 | 8.32 | 4,500 | 32,170 | 0 | |
08/12/2006 |
7.95
|
71,990 | 7.58 | 7.95 | 7.95 | 0 | 27,000 | 0 | |
07/12/2006 |
7.58
|
69,770 | 7.27 | 7.58 | 7.58 | 0 | 19,000 | 0 | |
06/12/2006 |
7.27
|
241,240 | 6.96 | 7.27 | 7.15 | 400 | 18,700 | 0 | |
05/12/2006 |
6.96
|
228,690 | 6.72 | 6.96 | 6.78 | 30,120 | 500 | 0 | |
04/12/2006 |
6.72
|
93,470 | 6.59 | 6.72 | 6.59 | 7,000 | 4,600 | 0 | |
01/12/2006 |
6.59
|
178,260 | 6.72 | 6.72 | 6.59 | 27,400 | 0 | 0 | |
30/11/2006 |
6.72
|
235,890 | 6.47 | 6.72 | 6.53 | 0 | 0 | 0 | |
29/11/2006 |
6.47
|
320,810 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 | |
28/11/2006 |
6.65
|
481,610 | 6.65 | 6.84 | 6.65 | 0 | 0 | 0 | |
27/11/2006 |
6.65
|
438,480 | 6.96 | 7.27 | 6.65 | 0 | 0 | 0 | |
24/11/2006 |
6.96
|
174,260 | 6.65 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/11/2006 |
6.65
|
172,970 | 6.35 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/11/2006 |
6.35
|
279,780 | 6.16 | 6.35 | 6.29 | 0 | 0 | 0 | |
21/11/2006 |
6.16
|
264,560 | 5.95 | 6.16 | 6.04 | 0 | 0 | 0 | |
20/11/2006 |
5.95
|
310,160 | 5.98 | 6.04 | 5.95 | 0 | 0 | 0 | |
17/11/2006 |
5.98
|
186,920 | 5.85 | 5.98 | 5.88 | 0 | 0 | 0 | |
16/11/2006 |
5.85
|
338,470 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 | |
15/11/2006 |
5.92
|
293,670 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 | |
14/11/2006 |
6.01
|
239,050 | 5.79 | 6.01 | 5.95 | 0 | 0 | 0 | |
13/11/2006 |
5.79
|
149,220 | 5.61 | 5.79 | 5.70 | 0 | 0 | 0 | |
10/11/2006 |
5.61
|
175,280 | 5.79 | 5.85 | 5.61 | 0 | 0 | 0 | |
09/11/2006 |
5.79
|
290,200 | 5.55 | 5.79 | 5.73 | 0 | 0 | 0 | |
08/11/2006 |
5.55
|
99,580 | 5.48 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/11/2006 |
5.48
|
109,040 | 5.42 | 5.48 | 5.48 | 0 | 0 | 0 | |
06/11/2006 |
5.42
|
55,630 | 5.39 | 5.42 | 5.39 | 0 | 0 | 0 | |
03/11/2006 |
5.39
|
114,600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
02/11/2006 |
5.39
|
61,780 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 | |
01/11/2006 |
5.48
|
56,880 | 5.42 | 5.48 | 5.48 | 0 | 0 | 0 | |
31/10/2006 |
5.42
|
152,930 | 5.39 | 5.42 | 5.33 | 0 | 0 | 0 | |
30/10/2006 |
5.39
|
130,390 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 | |
27/10/2006 |
5.48
|
90,810 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 | |
26/10/2006 |
5.51
|
67,440 | 5.51 | 5.55 | 5.51 | 0 | 0 | 0 | |
25/10/2006 |
5.51
|
85,020 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 | |
24/10/2006 |
5.58
|
56,620 | 5.55 | 5.58 | 5.55 | 0 | 0 | 0 | |
23/10/2006 |
5.55
|
133,350 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 | |
20/10/2006 |
5.61
|
186,450 | 5.48 | 5.61 | 5.51 | 0 | 0 | 0 | |
19/10/2006 |
5.48
|
198,510 | 5.36 | 5.48 | 5.45 | 0 | 0 | 0 | |
18/10/2006 |
5.36
|
150,080 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 | |
17/10/2006 |
5.36
|
152,470 | 5.48 | 5.48 | 5.36 | 0 | 0 | 0 | |
16/10/2006 |
5.48
|
185,000 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 | |
13/10/2006 |
5.45
|
231,680 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 | |
12/10/2006 |
5.55
|
69,850 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 | |
11/10/2006: Quyền mua cổ phiếu: 5/1 Giá: 70.5 (Volume + 20%, Ratio=0.20) | |||||||||
11/10/2006 |
5.61
|
84,800 | 5.55 | 5.61 | 5.58 | 0 | 0 | 0 | |
10/10/2006 |
5.55
|
150,190 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 | |
09/10/2006 |
5.61
|
125,180 | 5.52 | 5.61 | 5.61 | 0 | 0 | 0 | |
06/10/2006 |
5.52
|
109,780 | 5.52 | 5.52 | 5.49 | 0 | 0 | 0 | |
05/10/2006 |
5.52
|
85,460 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 | |
04/10/2006 |
5.70
|
145,540 | 5.73 | 5.73 | 5.67 | 0 | 0 | 0 | |
03/10/2006 |
5.73
|
196,910 | 5.67 | 5.73 | 5.67 | 0 | 0 | 0 | |
02/10/2006 |
5.67
|
190,400 | 5.40 | 5.67 | 5.67 | 0 | 0 | 0 | |
29/09/2006 |
5.40
|
101,900 | 5.40 | 5.43 | 5.40 | 2,310 | 24,600 | 0 | |
28/09/2006 |
5.40
|
91,180 | 5.40 | 5.40 | 5.37 | 6,940 | 18,000 | 0 | |
27/09/2006 |
5.40
|
95,690 | 5.49 | 5.49 | 5.40 | 1,760 | 9,000 | 0 | |
26/09/2006 |
5.49
|
233,500 | 5.29 | 5.49 | 5.40 | 850 | 45,700 | 0 | |
25/09/2006 |
5.29
|
172,930 | 5.17 | 5.29 | 5.26 | 0 | 3,000 | 0 | |
22/09/2006 |
5.17
|
67,960 | 5.17 | 5.17 | 5.14 | 350 | 0 | 0 | |
21/09/2006 |
5.17
|
64,820 | 5.20 | 5.20 | 5.17 | 200 | 0 | 0 | |
20/09/2006 |
5.20
|
230,970 | 5.20 | 5.29 | 5.20 | 1,800 | 0 | 0 | |
19/09/2006 |
5.20
|
385,770 | 5.02 | 5.20 | 5.14 | 0 | 9,200 | 0 | |
18/09/2006 |
5.02
|
210,990 | 4.90 | 5.02 | 4.99 | 0 | 700 | 0 | |
15/09/2006 |
4.90
|
172,190 | 4.84 | 5.02 | 4.90 | 0 | 0 | 0 | |
14/09/2006 |
4.84
|
38,740 | 4.87 | 4.87 | 4.84 | 0 | 2,000 | 0 | |
13/09/2006 |
4.87
|
71,730 | 4.81 | 4.87 | 4.84 | 8,040 | 0 | 0 | |
12/09/2006 |
4.81
|
58,470 | 4.87 | 4.87 | 4.78 | 960 | 0 | 0 | |
11/09/2006 |
4.87
|
27,680 | 4.90 | 4.96 | 4.87 | 200 | 0 | 0 | |
08/09/2006 |
4.90
|
31,280 | 4.90 | 4.90 | 4.87 | 0 | 0 | 0 | |
07/09/2006 |
4.90
|
63,960 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |