| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-2.90 | -4.49% | 37,866,000 | -3,610,958 | -222.9 |
61.30
64.50
61.60
|
|
2 tháng
(2024-11-15) |
-1.61 | -2.54% | 82,811,700 | -7,275,589 | -455.2 |
61.30
64.50
61.60
|
|
3 tháng
(2024-10-16) |
-5.38 | -8.03% | 133,620,700 | -7,174,167 | -445.6 |
61.30
67.87
61.60
|
|
6 tháng
(2024-07-18) |
-2.94 | -4.55% | 428,173,100 | 29,406,741 | 2,182.5 |
61.30
74.43
61.60
|
|
12 tháng
(2024-01-22) |
-4.43 | -6.71% | 890,819,500 | -46,090,950 | -2,951.2 |
61.30
74.43
61.60
|
|
24 tháng
(2023-01-27) |
-13.66 | -18.15% | 1,525,949,400 | -96,534,800 | -6,208.4 |
61.30
77.06
61.60
|
|
36 tháng
(2022-02-07) |
-13.99 | -18.51% | 2,061,497,700 | -66,350,976 | -3,626.2 |
58.39
78.56
61.60
|
|
60 tháng
(2020-02-10) |
-14.01 | -18.52% | 3,284,012,240 | -153,303,926 | -12,322.1 |
58.06
100.54
61.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/06/2007 |
9.19
|
132,720 | 9.19 | 9.19 | 9.19 | 129,630 | 105,550 | 0 | |
| 01/06/2007 |
9.19
|
175,210 | 9.05 | 9.19 | 9.19 | 169,580 | 113,060 | 0 | |
| 31/05/2007 |
9.05
|
176,510 | 9.05 | 9.19 | 9.05 | 128,730 | 146,250 | 0 | |
| 30/05/2007 |
9.05
|
90,730 | 9.19 | 9.19 | 9.05 | 23,700 | 84,620 | 0 | |
| 29/05/2007 |
9.19
|
118,270 | 9.19 | 9.19 | 9.19 | 79,100 | 87,990 | 0 | |
| 28/05/2007 |
9.19
|
186,670 | 9.10 | 9.54 | 9.19 | 155,620 | 130,460 | 0 | |
| 25/05/2007 |
9.10
|
144,660 | 9.19 | 9.19 | 9.05 | 80,660 | 134,270 | 0 | |
| 24/05/2007 |
9.19
|
63,010 | 9.44 | 9.44 | 9.19 | 45,020 | 48,390 | 0 | |
| 23/05/2007 |
9.44
|
335,350 | 9.39 | 9.44 | 9.39 | 291,170 | 133,730 | 0 | |
| 22/05/2007 |
9.39
|
280,050 | 9.34 | 9.39 | 9.34 | 240,140 | 125,700 | 0 | |
| 21/05/2007 |
9.34
|
228,820 | 9.29 | 9.34 | 9.29 | 210,220 | 100,500 | 0 | |
| 18/05/2007 |
9.29
|
160,590 | 9.05 | 9.29 | 9.05 | 149,980 | 60,620 | 0 | |
| 17/05/2007 |
9.05
|
188,690 | 8.66 | 9.05 | 8.85 | 151,010 | 72,310 | 0 | |
| 16/05/2007 |
8.66
|
380,320 | 8.95 | 8.95 | 8.66 | 178,290 | 371,920 | 0 | |
| 15/05/2007 |
8.95
|
220,620 | 9.10 | 9.19 | 8.95 | 173,470 | 156,830 | 0 | |
| 14/05/2007 |
9.10
|
182,020 | 9.19 | 9.19 | 9.10 | 132,330 | 146,770 | 0 | |
| 11/05/2007 |
9.19
|
133,620 | 9.39 | 9.39 | 9.19 | 45,310 | 101,140 | 0 | |
| 10/05/2007 |
9.39
|
210,130 | 9.49 | 9.49 | 9.39 | 206,020 | 90,900 | 0 | |
| 09/05/2007 |
9.49
|
465,430 | 9.49 | 9.59 | 9.49 | 421,390 | 166,810 | 0 | |
| 08/05/2007 |
9.49
|
399,770 | 9.19 | 9.59 | 9.49 | 373,760 | 11,170 | 0 | |
| 07/05/2007 |
9.19
|
323,040 | 8.80 | 9.24 | 9.10 | 298,060 | 35,110 | 0 | |
| 04/05/2007 |
8.80
|
220,510 | 8.61 | 8.80 | 8.75 | 218,170 | 9,980 | 0 | |
| 03/05/2007 |
8.61
|
260,700 | 8.61 | 8.75 | 8.61 | 254,060 | 112,370 | 0 | |
| 02/05/2007 |
8.61
|
238,770 | 8.27 | 8.61 | 8.31 | 234,050 | 96,060 | 0 | |
| 25/04/2007 |
8.27
|
248,610 | 7.87 | 8.27 | 7.87 | 188,270 | 167,520 | 0 | |
| 24/04/2007 |
7.87
|
193,310 | 8.27 | 8.27 | 7.87 | 92,250 | 155,750 | 0 | |
| 23/04/2007 |
8.27
|
232,660 | 8.41 | 8.41 | 8.27 | 200,610 | 199,040 | 0 | |
| 20/04/2007 |
8.41
|
183,990 | 8.75 | 8.75 | 8.41 | 148,610 | 142,450 | 0 | |
| 19/04/2007 |
8.75
|
201,700 | 8.75 | 8.80 | 8.75 | 103,850 | 49,090 | 0 | |
| 18/04/2007 |
8.75
|
85,620 | 8.36 | 8.75 | 8.56 | 65,690 | 23,650 | 0 | |
| 17/04/2007 |
8.36
|
175,340 | 8.31 | 8.36 | 8.31 | 133,270 | 81,130 | 0 | |
| 16/04/2007 |
8.31
|
165,380 | 8.71 | 8.71 | 8.31 | 145,340 | 5,310 | 0 | |
| 13/04/2007 |
8.71
|
161,730 | 8.75 | 8.75 | 8.71 | 156,610 | 9,260 | 0 | |
| 12/04/2007 |
8.75
|
117,460 | 8.80 | 8.80 | 8.66 | 96,180 | 600 | 0 | |
| 11/04/2007 |
8.80
|
83,730 | 8.80 | 8.80 | 8.80 | 72,190 | 9,700 | 0 | |
| 10/04/2007 |
8.80
|
89,150 | 8.75 | 8.80 | 8.75 | 53,830 | 6,000 | 0 | |
| 09/04/2007 |
8.75
|
21,600 | 8.80 | 8.80 | 8.75 | 350 | 0 | 0 | |
| 06/04/2007 |
8.80
|
46,670 | 8.95 | 8.95 | 8.80 | 28,090 | 0 | 0 | |
| 05/04/2007 |
8.95
|
220,230 | 8.95 | 9.05 | 8.95 | 209,940 | 0 | 0 | |
| 04/04/2007 |
8.95
|
98,280 | 8.61 | 8.95 | 8.61 | 56,700 | 17,650 | 0 | |
| 03/04/2007 |
8.61
|
89,630 | 8.80 | 8.80 | 8.61 | 37,110 | 1,000 | 0 | |
| 02/04/2007 |
8.80
|
118,610 | 9.00 | 9.00 | 8.80 | 97,630 | 10,100 | 0 | |
| 30/03/2007 |
9.00
|
266,500 | 9.05 | 9.05 | 9.00 | 216,100 | 19,600 | 0 | |
| 29/03/2007 |
9.05
|
214,910 | 8.71 | 9.05 | 8.80 | 101,710 | 118,590 | 0 | |
| 28/03/2007 |
8.71
|
186,060 | 8.80 | 8.80 | 8.61 | 51,600 | 125,130 | 0 | |
| 27/03/2007 |
8.80
|
242,890 | 8.80 | 8.90 | 8.80 | 192,460 | 97,470 | 0 | |
| 26/03/2007 |
8.80
|
229,240 | 8.80 | 8.80 | 8.61 | 169,470 | 74,610 | 0 | |
| 23/03/2007 |
8.80
|
175,360 | 8.80 | 8.90 | 8.80 | 46,220 | 18,000 | 0 | |
| 22/03/2007 |
8.80
|
188,980 | 9.10 | 9.10 | 8.80 | 70,240 | 113,280 | 0 | |
| 21/03/2007 |
9.10
|
239,740 | 9.15 | 9.15 | 9.05 | 114,380 | 146,780 | 0 | |
| 20/03/2007 |
9.15
|
204,210 | 9.39 | 9.39 | 9.05 | 117,920 | 64,940 | 0 | |
| 19/03/2007 |
9.39
|
246,400 | 9.05 | 9.39 | 9.34 | 59,440 | 23,830 | 0 | |
| 16/03/2007 |
9.05
|
84,890 | 8.66 | 9.05 | 9.05 | 43,650 | 590 | 0 | |
| 15/03/2007 |
8.66
|
307,740 | 9.10 | 9.10 | 8.66 | 83,730 | 135,330 | 0 | |
| 14/03/2007 |
9.10
|
227,810 | 9.29 | 9.29 | 8.85 | 84,900 | 40,650 | 0 | |
| 13/03/2007 |
9.29
|
278,110 | 9.68 | 9.68 | 9.29 | 132,790 | 110,660 | 0 | |
| 12/03/2007 |
9.68
|
190,230 | 9.54 | 9.78 | 9.68 | 131,610 | 580 | 0 | |
| 09/03/2007 |
9.54
|
209,610 | 9.29 | 9.73 | 9.54 | 69,470 | 105,900 | 0 | |
| 08/03/2007 |
9.29
|
466,100 | 9.24 | 9.54 | 9.24 | 55,310 | 411,920 | 0 | |
| 07/03/2007 |
9.24
|
526,470 | 9.54 | 9.54 | 9.24 | 43,650 | 377,570 | 0 | |
| 06/03/2007 |
9.54
|
802,040 | 9.88 | 9.88 | 9.39 | 432,420 | 743,980 | 0 | |
| 05/03/2007 |
9.88
|
464,150 | 9.78 | 9.88 | 9.78 | 265,410 | 146,140 | 0 | |
| 02/03/2007 |
9.78
|
346,450 | 9.68 | 9.78 | 9.68 | 191,490 | 140,380 | 0 | |
| 01/03/2007 |
9.68
|
387,460 | 9.88 | 10.27 | 9.64 | 50,810 | 288,650 | 0 | |
| 28/02/2007 |
9.88
|
389,060 | 10.37 | 10.37 | 9.88 | 265,530 | 153,580 | 0 | |
| 27/02/2007 |
10.37
|
255,800 | 9.88 | 10.37 | 10.37 | 190,980 | 82,840 | 0 | |
| 26/02/2007 |
9.88
|
660,320 | 9.44 | 9.88 | 9.88 | 523,890 | 277,900 | 0 | |
| 15/02/2007 |
9.44
|
455,620 | 9.34 | 9.44 | 8.95 | 71,450 | 424,910 | 0 | |
| 14/02/2007 |
9.34
|
128,220 | 9.64 | 9.64 | 9.34 | 47,400 | 90,780 | 0 | |
| 13/02/2007 |
9.64
|
561,220 | 9.19 | 9.64 | 9.64 | 532,220 | 299,150 | 0 | |
| 12/02/2007 |
9.19
|
583,280 | 8.85 | 9.19 | 8.85 | 133,990 | 505,920 | 0 | |
| 09/02/2007 |
8.85
|
165,450 | 9.29 | 9.29 | 8.85 | 51,520 | 151,450 | 0 | |
| 08/02/2007 |
9.29
|
131,790 | 9.78 | 9.78 | 9.29 | 75,820 | 130,290 | 0 | |
| 07/02/2007 |
9.78
|
384,400 | 9.39 | 9.78 | 9.39 | 338,390 | 25,960 | 0 | |
| 06/02/2007 |
9.39
|
264,770 | 8.95 | 9.39 | 9.19 | 178,470 | 84,830 | 0 | |
| 05/02/2007 |
8.95
|
569,920 | 9.39 | 9.44 | 8.95 | 325,460 | 271,000 | 0 | |
| 02/02/2007 |
9.39
|
623,160 | 8.95 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 01/02/2007 |
8.95
|
1,619,550 | 8.56 | 8.95 | 8.95 | 776,290 | 160,250 | 0 | |
| 31/01/2007: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/01/2007 |
8.56
|
313,460 | 8.17 | 8.56 | 8.56 | 136,020 | 91,000 | 0 | |
| 30/01/2007 |
8.17
|
176,850 | 7.80 | 8.17 | 8.17 | 178,170 | 149,600 | 0 | |
| 29/01/2007 |
7.80
|
458,160 | 7.43 | 7.80 | 7.76 | 225,950 | 376,400 | 0 | |
| 26/01/2007 |
7.43
|
1,281,380 | 7.80 | 7.80 | 7.43 | 619,310 | 1,116,580 | 0 | |
| 25/01/2007 |
7.80
|
346,630 | 8.17 | 8.17 | 7.80 | 206,450 | 276,440 | 0 | |
| 24/01/2007 |
8.17
|
393,000 | 8.59 | 8.59 | 8.17 | 207,400 | 88,670 | 0 | |
| 23/01/2007 |
8.59
|
562,420 | 8.59 | 8.59 | 8.59 | 219,250 | 371,080 | 0 | |
| 22/01/2007 |
8.59
|
478,710 | 9.01 | 9.34 | 8.59 | 1,010 | 0 | 0 | |
| 19/01/2007 |
9.01
|
849,060 | 8.59 | 9.01 | 9.01 | 617,460 | 615,290 | 0 | |
| 18/01/2007 |
8.59
|
1,006,310 | 8.36 | 8.59 | 7.94 | 162,510 | 784,800 | 0 | |
| 17/01/2007 |
8.36
|
746,180 | 8.78 | 9.20 | 8.36 | 554,620 | 288,000 | 0 | |
| 16/01/2007 |
8.78
|
210,990 | 8.36 | 8.78 | 8.78 | 192,730 | 99,600 | 0 | |
| 15/01/2007 |
8.36
|
280,140 | 7.99 | 8.36 | 8.36 | 240,100 | 95,850 | 0 | |
| 12/01/2007 |
7.99
|
452,040 | 7.62 | 7.99 | 7.99 | 354,700 | 282,690 | 0 | |
| 11/01/2007 |
7.62
|
283,110 | 7.29 | 7.62 | 7.62 | 187,380 | 136,000 | 0 | |
| 10/01/2007 |
7.29
|
329,410 | 6.97 | 7.29 | 7.29 | 180,570 | 175,340 | 0 | |
| 09/01/2007 |
6.97
|
439,530 | 6.64 | 6.97 | 6.97 | 291,520 | 53,970 | 0 | |
| 08/01/2007 |
6.64
|
651,110 | 6.64 | 6.97 | 6.64 | 554,990 | 235,670 | 0 | |
| 05/01/2007 |
6.64
|
632,890 | 6.36 | 6.64 | 6.64 | 554,740 | 335,000 | 0 | |
| 04/01/2007 |
6.36
|
639,430 | 6.08 | 6.36 | 6.36 | 442,660 | 550,670 | 0 | |
| 03/01/2007 |
6.08
|
246,270 | 5.81 | 6.08 | 5.99 | 228,930 | 50,500 | 0 | |
| 02/01/2007 |
5.81
|
203,280 | 5.81 | 5.85 | 5.81 | 172,160 | 0 | 0 | |