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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2006 |
11.14
|
44,720 | 11.33 | 11.33 | 11.14 | 1,750 | 200 | 0 | |
05/09/2006 |
10.79
|
7,620 | 10.79 | 10.79 | 10.79 | 0 | 100 | 0 | |
01/09/2006 |
10.28
|
26,860 | 9.96 | 10.28 | 9.96 | 5,000 | 200 | 0 | |
31/08/2006 |
9.80
|
24,100 | 9.96 | 9.96 | 9.75 | 2,100 | 930 | 0 | |
30/08/2006 |
9.80
|
34,050 | 9.63 | 9.80 | 9.63 | 0 | 200 | 0 | |
29/08/2006 |
9.33
|
27,200 | 9.28 | 9.33 | 9.28 | 0 | 200 | 0 | |
28/08/2006 |
9.05
|
12,150 | 9.17 | 9.17 | 8.94 | 0 | 5,000 | 0 | |
25/08/2006 |
8.94
|
15,560 | 8.94 | 8.94 | 8.94 | 0 | 5,000 | 0 | |
24/08/2006 |
9.05
|
7,720 | 9.17 | 9.17 | 9.05 | 0 | 0 | 0 | |
23/08/2006 |
9.17
|
4,940 | 8.82 | 9.17 | 8.82 | 0 | 2,840 | 0 | |
22/08/2006 |
8.94
|
9,760 | 9.28 | 9.28 | 8.94 | 0 | 0 | 0 | |
21/08/2006 |
9.40
|
3,060 | 9.40 | 9.40 | 9.40 | 1,400 | 0 | 0 | |
18/08/2006 |
9.26
|
12,840 | 9.52 | 9.52 | 9.52 | 0 | 10 | 0 | |
17/08/2006 |
9.52
|
18,130 | 9.52 | 9.52 | 9.52 | 3,080 | 0 | 0 | |
16/08/2006 |
9.35
|
16,250 | 9.15 | 9.35 | 9.15 | 720 | 50 | 0 | |
15/08/2006 |
8.91
|
25,520 | 9.24 | 9.24 | 8.91 | 5,000 | 0 | 0 | |
14/08/2006 |
8.91
|
9,190 | 8.59 | 8.91 | 8.59 | 0 | 200 | 0 | |
11/08/2006 |
8.50
|
13,810 | 8.47 | 8.50 | 8.47 | 3,320 | 0 | 0 | |
10/08/2006 |
8.19
|
22,060 | 8.24 | 8.24 | 8.19 | 13,200 | 300 | 0 | |
09/08/2006 |
7.89
|
10,730 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 | |
08/08/2006 |
7.85
|
6,310 | 7.66 | 7.85 | 7.66 | 1,500 | 3,750 | 0 | |
07/08/2006 |
7.73
|
5,600 | 8.12 | 8.12 | 7.73 | 0 | 0 | 0 | |
04/08/2006 |
8.12
|
5,770 | 8.24 | 8.24 | 8.12 | 0 | 0 | 0 | |
03/08/2006 |
8.01
|
11,520 | 7.66 | 8.01 | 7.66 | 0 | 500 | 0 | |
02/08/2006 |
7.66
|
3,120 | 7.31 | 7.66 | 7.31 | 100 | 60 | 0 | |
01/08/2006 |
7.64
|
6,200 | 7.71 | 7.71 | 7.64 | 0 | 1,040 | 0 | |
31/07/2006 |
8.03
|
8,200 | 8.15 | 8.15 | 8.03 | 300 | 1,000 | 0 | |
28/07/2006 |
8.36
|
5,130 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 | |
27/07/2006 |
8.45
|
5,110 | 8.17 | 8.52 | 8.17 | 0 | 0 | 0 | |
26/07/2006 |
8.31
|
6,170 | 8.05 | 8.31 | 8.05 | 2,200 | 0 | 0 | |
25/07/2006: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
25/07/2006 |
8.33
|
8,130 | 8.38 | 8.38 | 8.33 | 1,200 | 0 | 0 | |
24/07/2006 |
8.76
|
10,340 | 8.80 | 8.80 | 8.76 | 2,830 | 0 | 0 | |
21/07/2006 |
8.95
|
12,170 | 9.13 | 9.13 | 8.95 | 200 | 0 | 0 | |
20/07/2006 |
9.13
|
12,410 | 8.69 | 9.13 | 8.69 | 0 | 0 | 0 | |
19/07/2006 |
8.89
|
10,820 | 9.22 | 9.22 | 8.89 | 0 | 1,000 | 0 | |
18/07/2006 |
9.31
|
11,120 | 9.59 | 9.59 | 9.31 | 0 | 30 | 0 | |
17/07/2006 |
9.13
|
3,480 | 9.49 | 9.49 | 9.13 | 0 | 240 | 0 | |
14/07/2006 |
9.49
|
1,680 | 9.49 | 9.59 | 9.49 | 0 | 0 | 0 | |
13/07/2006 |
9.59
|
1,500 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/07/2006 |
9.68
|
40 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/07/2006 |
9.68
|
11,340 | 9.68 | 9.68 | 9.68 | 7,930 | 7,000 | 0 | |
10/07/2006 |
9.59
|
2,110 | 9.68 | 9.68 | 9.59 | 2,000 | 1,110 | 0 | |
07/07/2006 |
9.68
|
6,070 | 9.68 | 9.68 | 9.68 | 0 | 5,490 | 0 | |
06/07/2006 |
9.49
|
7,000 | 9.49 | 9.49 | 9.49 | 0 | 5,000 | 0 | |
05/07/2006 |
9.40
|
2,580 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 | |
04/07/2006 |
9.40
|
2,800 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 | |
03/07/2006 |
9.68
|
6,580 | 9.68 | 9.77 | 9.68 | 420 | 2,160 | 0 | |
30/06/2006 |
9.77
|
2,020 | 9.86 | 9.86 | 9.77 | 0 | 0 | 0 | |
29/06/2006 |
9.86
|
2,130 | 9.95 | 9.95 | 9.68 | 0 | 0 | 0 | |
28/06/2006 |
9.86
|
3,100 | 9.77 | 9.86 | 9.77 | 0 | 0 | 0 | |
27/06/2006 |
9.77
|
4,090 | 9.59 | 9.77 | 9.49 | 0 | 0 | 0 | |
26/06/2006 |
9.68
|
4,410 | 9.86 | 9.86 | 9.68 | 0 | 0 | 0 | |
23/06/2006 |
9.95
|
1,160 | 10.23 | 10.23 | 9.95 | 0 | 0 | 0 | |
22/06/2006 |
10.23
|
12,030 | 10.04 | 10.23 | 10.04 | 0 | 0 | 0 | |
21/06/2006 |
9.95
|
3,580 | 10.41 | 10.41 | 9.95 | 0 | 0 | 0 | |
20/06/2006 |
10.41
|
1,030 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
19/06/2006 |
10.41
|
150 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
16/06/2006 |
10.41
|
410 | 10.50 | 10.50 | 10.41 | 0 | 0 | 0 | |
15/06/2006 |
10.50
|
6,400 | 10.41 | 10.50 | 10.41 | 0 | 0 | 0 | |
14/06/2006 |
10.41
|
4,650 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
13/06/2006 |
10.41
|
4,890 | 10.32 | 10.41 | 10.32 | 0 | 0 | 0 | |
12/06/2006 |
10.23
|
950 | 10.32 | 10.32 | 10.23 | 0 | 0 | 0 | |
09/06/2006 |
10.32
|
350 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 | |
08/06/2006 |
10.41
|
4,080 | 10.50 | 10.50 | 10.41 | 0 | 0 | 0 | |
07/06/2006 |
10.41
|
5,280 | 10.04 | 10.41 | 10.04 | 0 | 0 | 0 | |
06/06/2006 |
10.13
|
9,940 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
05/06/2006 |
10.04
|
10,760 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
02/06/2006 |
9.86
|
8,450 | 9.68 | 9.86 | 9.68 | 0 | 0 | 0 | |
01/06/2006 |
9.68
|
4,340 | 9.86 | 9.86 | 9.68 | 0 | 0 | 0 | |
31/05/2006 |
9.95
|
10,550 | 9.68 | 9.95 | 9.68 | 0 | 0 | 0 | |
30/05/2006 |
9.86
|
12,300 | 10.04 | 10.04 | 9.86 | 0 | 0 | 0 | |
29/05/2006 |
10.23
|
9,340 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
26/05/2006 |
10.23
|
12,000 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
25/05/2006 |
10.41
|
7,420 | 10.59 | 10.59 | 10.41 | 0 | 0 | 0 | |
24/05/2006 |
10.86
|
8,390 | 10.41 | 10.86 | 10.41 | 0 | 0 | 0 | |
23/05/2006: Quyền mua cổ phiếu: 4/1 Giá: 35 (Volume + 25%, Ratio=0.25) | |||||||||
23/05/2006 |
10.41
|
13,750 | 10.50 | 10.50 | 10.41 | 0 | 0 | 0 | |
22/05/2006 |
10.77
|
19,590 | 11.02 | 11.02 | 10.77 | 0 | 0 | 0 | |
19/05/2006 |
11.02
|
22,180 | 11.10 | 11.10 | 11.02 | 0 | 0 | 0 | |
18/05/2006 |
10.94
|
18,920 | 11.35 | 11.35 | 10.94 | 0 | 0 | 0 | |
17/05/2006 |
11.27
|
19,020 | 11.44 | 11.44 | 11.27 | 0 | 0 | 0 | |
16/05/2006 |
11.27
|
34,930 | 11.52 | 11.52 | 11.27 | 0 | 0 | 0 | |
15/05/2006 |
11.52
|
17,720 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
12/05/2006 |
11.02
|
11,500 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
11/05/2006 |
10.52
|
24,370 | 9.94 | 10.52 | 9.94 | 0 | 0 | 0 | |
10/05/2006 |
10.03
|
2,160 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
09/05/2006 |
10.52
|
5,090 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
08/05/2006 |
11.02
|
9,890 | 11.27 | 11.27 | 11.02 | 0 | 0 | 0 | |
05/05/2006 |
11.60
|
19,250 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 | |
04/05/2006 |
11.60
|
25,550 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
03/05/2006 |
11.10
|
22,950 | 10.94 | 11.10 | 10.94 | 0 | 0 | 0 | |
28/04/2006 |
10.61
|
29,090 | 10.52 | 10.61 | 10.52 | 0 | 0 | 0 | |
27/04/2006 |
11.02
|
15,160 | 11.44 | 11.44 | 11.02 | 0 | 0 | 0 | |
26/04/2006 |
11.60
|
24,110 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
25/04/2006 |
12.18
|
15,470 | 12.26 | 12.26 | 12.18 | 0 | 0 | 0 | |
24/04/2006 |
11.68
|
5,180 | 11.60 | 11.68 | 11.60 | 0 | 0 | 0 | |
21/04/2006 |
11.19
|
12,910 | 10.61 | 11.19 | 10.61 | 0 | 0 | 0 | |
20/04/2006 |
10.69
|
12,840 | 10.61 | 10.69 | 10.61 | 0 | 0 | 0 | |
19/04/2006 |
10.94
|
11,910 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
18/04/2006 |
10.94
|
15,300 | 11.02 | 11.02 | 10.94 | 0 | 0 | 0 | |
17/04/2006 |
10.77
|
17,690 | 10.94 | 10.94 | 10.77 | 0 | 0 | 0 |