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) |
3.80 | 5.97% | 742,800 | 2,047 | 0.2 |
63.60
70.50
67.40
|
2 tháng
(2024-07-22) |
2 | 3.06% | 1,133,200 | -5,130 | -0.3 |
61.50
70.50
67.40
|
3 tháng
(2024-06-20) |
5.10 | 8.19% | 2,426,600 | -150,538 | -9.3 |
60.80
70.50
67.40
|
6 tháng
(2024-03-22) |
-6.50 | -8.80% | 13,349,400 | -370,640 | -24.4 |
60.80
74
67.40
|
12 tháng
(2023-09-25) |
6.40 | 10.49% | 37,160,300 | 1,809 | 1.7 |
55.20
79
67.40
|
24 tháng
(2022-09-29) |
3 | 4.66% | 57,056,000 | -187,804 | -14.4 |
40.20
79
67.40
|
36 tháng
(2021-10-04) |
4.90 | 7.84% | 70,448,600 | -546,277 | -41.3 |
40.20
96.50
67.40
|
60 tháng
(2019-10-15) |
51.85 | 333.44% | 155,900,210 | -10,808,044 | -266.4 |
14.20
96.50
67.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2007 |
42.96
|
16,200 | 40.99 | 42.96 | 42.96 | 5,300 | 7,990 | 0 | |
23/01/2007 |
40.99
|
31,230 | 39.19 | 40.99 | 40.99 | 0 | 0 | 0 | |
22/01/2007 |
39.19
|
216,610 | 37.38 | 39.19 | 39.19 | 0 | 0 | 0 | |
19/01/2007 |
37.38
|
8,140 | 35.74 | 37.38 | 37.38 | 8,140 | 1,950 | 0 | |
18/01/2007 |
35.74
|
12,580 | 34.10 | 35.74 | 35.74 | 0 | 0 | 0 | |
17/01/2007 |
34.10
|
22,900 | 32.63 | 34.10 | 34.10 | 0 | 0 | 0 | |
16/01/2007 |
32.63
|
5,940 | 31.15 | 32.63 | 32.63 | 0 | 0 | 0 | |
15/01/2007: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/3 (Volume + 300%, Ratio=3) | |||||||||
15/01/2007 |
31.15
|
46,320 | 29.78 | 31.15 | 31.15 | 0 | 45,000 | 0 | |
12/01/2007 |
29.78
|
100,940 | 29.78 | 29.86 | 29.78 | 36,660 | 0 | 0 | |
11/01/2007 |
29.78
|
22,230 | 28.39 | 29.78 | 29.78 | 330 | 40 | 0 | |
10/01/2007 |
28.39
|
12,620 | 27.04 | 28.39 | 28.39 | 5,310 | 0 | 0 | |
09/01/2007 |
27.04
|
49,900 | 25.77 | 27.04 | 27.04 | 12,720 | 1,140 | 0 | |
08/01/2007 |
25.77
|
81,310 | 24.71 | 25.93 | 25.77 | 10,590 | 0 | 0 | |
05/01/2007 |
24.71
|
49,240 | 23.56 | 24.71 | 24.71 | 36,100 | 30 | 0 | |
04/01/2007 |
23.56
|
87,840 | 23.40 | 23.81 | 22.91 | 15,610 | 70,300 | 0 | |
03/01/2007 |
23.40
|
23,930 | 22.99 | 23.40 | 23.15 | 5,370 | 0 | 0 | |
02/01/2007 |
22.99
|
35,050 | 22.91 | 23.40 | 22.99 | 15,440 | 70 | 0 | |
29/12/2006 |
22.91
|
29,190 | 23.32 | 23.32 | 22.46 | 2,570 | 0 | 0 | |
28/12/2006 |
23.32
|
52,670 | 22.46 | 23.56 | 23.32 | 3,870 | 10,390 | 0 | |
27/12/2006 |
22.46
|
34,940 | 21.80 | 22.87 | 22.46 | 820 | 7,460 | 0 | |
26/12/2006 |
21.80
|
39,640 | 20.78 | 21.80 | 21.80 | 500 | 7,850 | 0 | |
25/12/2006 |
20.78
|
102,620 | 19.80 | 20.78 | 18.82 | 5,000 | 37,480 | 0 | |
22/12/2006 |
19.80
|
36,790 | 20.82 | 20.82 | 19.80 | 5,770 | 920 | 0 | |
21/12/2006 |
20.82
|
20,740 | 21.88 | 21.88 | 20.82 | 5,510 | 0 | 0 | |
20/12/2006 |
21.88
|
43,440 | 22.87 | 23.11 | 21.88 | 11,470 | 500 | 0 | |
19/12/2006 |
22.87
|
51,030 | 21.80 | 22.87 | 22.87 | 10,300 | 200 | 0 | |
18/12/2006 |
21.80
|
66,930 | 21.84 | 22.91 | 21.80 | 0 | 0 | 0 | |
15/12/2006 |
21.84
|
10,460 | 20.82 | 21.84 | 21.84 | 0 | 6,100 | 0 | |
14/12/2006 |
20.82
|
23,830 | 19.84 | 20.82 | 20.82 | 7,000 | 0 | 0 | |
13/12/2006 |
19.84
|
17,940 | 18.90 | 19.84 | 19.63 | 9,900 | 0 | 0 | |
12/12/2006 |
18.90
|
81,980 | 19.88 | 20.86 | 18.90 | 11,510 | 0 | 0 | |
11/12/2006 |
19.88
|
11,220 | 18.94 | 19.88 | 19.88 | 0 | 0 | 0 | |
08/12/2006 |
18.94
|
3,000 | 18.04 | 18.94 | 18.94 | 0 | 0 | 0 | |
07/12/2006 |
18.04
|
4,510 | 17.18 | 18.04 | 17.18 | 0 | 0 | 0 | |
06/12/2006 |
17.18
|
4,710 | 16.36 | 17.18 | 17.18 | 0 | 0 | 0 | |
05/12/2006 |
16.36
|
9,870 | 15.58 | 16.36 | 16.36 | 0 | 750 | 0 | |
04/12/2006 |
15.58
|
7,590 | 14.85 | 15.58 | 15.58 | 0 | 900 | 0 | |
01/12/2006 |
14.85
|
12,400 | 14.15 | 14.85 | 14.85 | 9,500 | 60 | 0 | |
30/11/2006 |
14.15
|
50,190 | 13.50 | 14.15 | 13.91 | 0 | 0 | 0 | |
29/11/2006 |
13.50
|
92,950 | 13.91 | 13.91 | 13.50 | 0 | 0 | 0 | |
28/11/2006 |
13.91
|
40,880 | 13.91 | 14.32 | 13.91 | 0 | 0 | 0 | |
27/11/2006 |
13.91
|
75,890 | 13.50 | 14.15 | 13.91 | 0 | 0 | 0 | |
24/11/2006 |
13.50
|
59,920 | 12.88 | 13.50 | 13.42 | 0 | 0 | 0 | |
23/11/2006 |
12.88
|
68,570 | 12.27 | 12.88 | 12.88 | 0 | 0 | 0 | |
22/11/2006 |
12.27
|
162,980 | 11.78 | 12.27 | 12.07 | 0 | 0 | 0 | |
21/11/2006 |
11.78
|
88,810 | 11.25 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/11/2006 |
11.25
|
82,970 | 10.72 | 11.25 | 11.25 | 0 | 0 | 0 | |
17/11/2006 |
10.72
|
42,760 | 10.23 | 10.72 | 10.35 | 0 | 0 | 0 | |
16/11/2006 |
10.23
|
23,050 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
15/11/2006 |
10.23
|
25,830 | 10.27 | 10.39 | 10.23 | 0 | 0 | 0 | |
14/11/2006 |
10.27
|
33,180 | 10.23 | 10.27 | 10.23 | 0 | 0 | 0 | |
13/11/2006 |
10.23
|
24,610 | 10.19 | 10.27 | 10.23 | 0 | 0 | 0 | |
10/11/2006 |
10.19
|
26,450 | 10.19 | 10.23 | 10.19 | 0 | 0 | 0 | |
09/11/2006 |
10.19
|
25,320 | 10.14 | 10.19 | 10.14 | 0 | 0 | 0 | |
08/11/2006 |
10.14
|
18,380 | 10.14 | 10.19 | 10.14 | 0 | 0 | 0 | |
07/11/2006 |
10.14
|
17,020 | 10.14 | 10.19 | 10.14 | 0 | 0 | 0 | |
06/11/2006 |
10.14
|
19,220 | 9.98 | 10.14 | 10.06 | 0 | 0 | 0 | |
03/11/2006 |
9.98
|
21,430 | 10.06 | 10.06 | 9.98 | 0 | 0 | 0 | |
02/11/2006 |
10.06
|
20,020 | 10.23 | 10.23 | 10.06 | 0 | 0 | 0 | |
01/11/2006 |
10.23
|
16,960 | 10.23 | 10.31 | 10.23 | 0 | 0 | 0 | |
31/10/2006 |
10.23
|
23,570 | 10.19 | 10.23 | 9.86 | 0 | 0 | 0 | |
30/10/2006 |
10.19
|
25,350 | 10.47 | 10.47 | 10.19 | 0 | 0 | 0 | |
27/10/2006 |
10.47
|
113,250 | 10.47 | 10.47 | 10.23 | 0 | 0 | 0 | |
26/10/2006 |
10.47
|
66,720 | 9.98 | 10.47 | 10.02 | 0 | 0 | 0 | |
25/10/2006 |
9.98
|
37,970 | 9.94 | 9.98 | 9.98 | 0 | 0 | 0 | |
24/10/2006 |
9.94
|
25,680 | 9.90 | 9.94 | 9.90 | 0 | 0 | 0 | |
23/10/2006 |
9.90
|
28,370 | 9.90 | 9.94 | 9.90 | 0 | 0 | 0 | |
20/10/2006 |
9.90
|
96,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
19/10/2006 |
9.90
|
115,460 | 9.45 | 9.90 | 9.90 | 0 | 0 | 0 | |
18/10/2006 |
9.45
|
123,050 | 9.94 | 9.94 | 9.45 | 0 | 0 | 0 | |
17/10/2006 |
9.94
|
104,990 | 10.43 | 10.43 | 9.94 | 0 | 0 | 0 | |
16/10/2006 |
10.43
|
96,620 | 10.06 | 10.43 | 9.82 | 0 | 0 | 0 | |
13/10/2006 |
10.06
|
72,100 | 10.55 | 10.55 | 10.06 | 0 | 0 | 0 | |
12/10/2006 |
10.55
|
45,810 | 10.76 | 10.76 | 10.55 | 0 | 0 | 0 | |
11/10/2006 |
10.76
|
54,250 | 10.76 | 10.76 | 10.68 | 0 | 0 | 0 | |
10/10/2006 |
10.76
|
54,580 | 10.96 | 10.96 | 10.64 | 0 | 0 | 0 | |
09/10/2006 |
10.96
|
69,580 | 10.47 | 10.96 | 10.96 | 0 | 0 | 0 | |
06/10/2006 |
10.47
|
59,060 | 9.98 | 10.47 | 9.98 | 0 | 0 | 0 | |
05/10/2006 |
9.98
|
94,780 | 10.43 | 10.72 | 9.98 | 0 | 0 | 0 | |
04/10/2006 |
10.43
|
95,960 | 9.94 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/10/2006 |
9.94
|
5,280 | 9.49 | 9.94 | 9.94 | 0 | 0 | 0 | |
02/10/2006 |
9.49
|
12,370 | 9.04 | 9.49 | 9.49 | 0 | 0 | 0 | |
29/09/2006 |
9.04
|
43,830 | 8.63 | 9.04 | 9.04 | 20 | 25,000 | 0 | |
28/09/2006 |
8.63
|
40,680 | 8.63 | 8.63 | 8.51 | 760 | 0 | 0 | |
27/09/2006 |
8.63
|
75,740 | 8.22 | 8.63 | 8.63 | 680 | 25,000 | 0 | |
26/09/2006 |
8.22
|
48,710 | 7.85 | 8.22 | 8.22 | 0 | 25,000 | 0 | |
25/09/2006 |
7.85
|
7,320 | 7.49 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/09/2006 |
7.49
|
40,700 | 7.40 | 7.49 | 7.44 | 2,410 | 500 | 0 | |
21/09/2006 |
7.40
|
19,400 | 7.36 | 7.40 | 7.36 | 0 | 0 | 0 | |
20/09/2006 |
7.36
|
34,300 | 7.36 | 7.40 | 7.36 | 4,090 | 1,200 | 0 | |
19/09/2006 |
7.36
|
19,570 | 7.32 | 7.36 | 7.32 | 300 | 0 | 0 | |
18/09/2006 |
7.32
|
29,610 | 7.32 | 7.32 | 7.24 | 4,780 | 3,000 | 0 | |
15/09/2006 |
7.32
|
23,900 | 7.36 | 7.36 | 7.28 | 900 | 0 | 0 | |
14/09/2006 |
7.36
|
28,300 | 7.36 | 7.36 | 7.36 | 4,200 | 0 | 0 | |
13/09/2006 |
7.36
|
73,060 | 7.08 | 7.36 | 7.16 | 1,510 | 0 | 0 | |
12/09/2006 |
7.08
|
41,210 | 7.36 | 7.36 | 7.08 | 5,420 | 0 | 0 | |
11/09/2006 |
7.36
|
54,970 | 7.36 | 7.36 | 7.36 | 1,210 | 0 | 0 | |
08/09/2006 |
7.36
|
24,710 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
07/09/2006 |
7.36
|
53,210 | 7.28 | 7.40 | 7.36 | 2,800 | 0 | 0 | |
06/09/2006 |
7.28
|
73,530 | 7.04 | 7.36 | 7.04 | 3,100 | 0 | 0 |