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) |
-2.50 | -16.45% | 79,800 | 0 | 0 |
10.90
15.60
12.70
|
2 tháng
(2024-07-22) |
-9.10 | -41.74% | 94,300 | 0 | 0 |
10.90
25
12.70
|
3 tháng
(2024-06-21) |
-7.90 | -38.35% | 182,600 | 0 | 0 |
10.90
25
12.70
|
6 tháng
(2024-03-26) |
1.70 | 15.45% | 274,700 | -100 | -0.0 |
9.80
25
12.70
|
12 tháng
(2023-09-25) |
4.80 | 60.76% | 320,100 | -130 | -0.0 |
7.70
25
12.70
|
24 tháng
(2022-09-30) |
3.26 | 34.47% | 429,111 | -3,630 | -0.0 |
6.71
25
12.70
|
36 tháng
(2021-10-05) |
-0.81 | -5.96% | 874,484 | -3,090 | -0.0 |
6.71
25
12.70
|
60 tháng
(2019-10-16) |
6.56 | 106.88% | 1,450,948 | -4,120 | -0.0 |
3.68
25
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2007 |
24.29
|
16,680 | 24.22 | 25.40 | 24.29 | 0 | 0 | 0 | |
02/02/2007 |
24.22
|
4,230 | 25.47 | 25.47 | 24.22 | 0 | 0 | 0 | |
01/02/2007 |
25.47
|
1,130 | 24.29 | 25.47 | 25.47 | 0 | 500 | 0 | |
31/01/2007 |
24.29
|
1,240 | 22.08 | 24.29 | 24.29 | 0 | 500 | 0 | |
30/01/2007 |
22.08
|
500 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
29/01/2007 |
22.08
|
20,240 | 23.12 | 23.12 | 22.08 | 6,000 | 0 | 0 | |
26/01/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/01/2007 |
23.12
|
2,900 | 23.70 | 24.29 | 23.12 | 1,500 | 0 | 0 | |
25/01/2007 |
23.70
|
2,360 | 24.42 | 24.42 | 23.70 | 0 | 0 | 0 | |
24/01/2007 |
24.42
|
8,050 | 25.14 | 25.14 | 23.92 | 300 | 0 | 0 | |
23/01/2007 |
25.14
|
27,220 | 25.86 | 25.86 | 25.14 | 300 | 0 | 0 | |
22/01/2007 |
25.86
|
19,980 | 26.22 | 26.22 | 25.86 | 0 | 0 | 0 | |
19/01/2007 |
26.22
|
18,600 | 26.29 | 26.29 | 25.00 | 0 | 0 | 0 | |
18/01/2007 |
26.29
|
26,730 | 27.66 | 27.66 | 26.29 | 0 | 0 | 0 | |
17/01/2007 |
27.66
|
44,200 | 26.36 | 27.66 | 27.66 | 0 | 500 | 0 | |
16/01/2007 |
26.36
|
19,930 | 25.14 | 26.36 | 26.36 | 0 | 0 | 0 | |
15/01/2007 |
25.14
|
28,980 | 23.99 | 25.14 | 25.14 | 0 | 300 | 0 | |
12/01/2007 |
23.99
|
14,700 | 22.91 | 23.99 | 23.99 | 0 | 230 | 0 | |
11/01/2007 |
22.91
|
14,480 | 21.84 | 22.91 | 22.91 | 0 | 980 | 0 | |
10/01/2007 |
21.84
|
20,640 | 20.83 | 21.84 | 21.84 | 0 | 0 | 0 | |
09/01/2007 |
20.83
|
9,510 | 20.76 | 20.83 | 20.83 | 0 | 0 | 0 | |
08/01/2007 |
20.76
|
7,400 | 20.76 | 20.76 | 19.90 | 230 | 0 | 0 | |
05/01/2007 |
20.76
|
5,450 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
04/01/2007 |
20.76
|
9,300 | 20.83 | 20.83 | 20.11 | 1,300 | 0 | 0 | |
03/01/2007 |
20.83
|
1,250 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
02/01/2007 |
20.83
|
1,040 | 20.83 | 20.83 | 20.11 | 0 | 0 | 0 | |
29/12/2006 |
20.83
|
3,470 | 21.26 | 21.26 | 20.26 | 170 | 0 | 0 | |
28/12/2006 |
21.26
|
3,220 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
27/12/2006 |
21.26
|
3,400 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
26/12/2006 |
21.26
|
9,470 | 21.19 | 21.55 | 21.26 | 1,000 | 0 | 0 | |
25/12/2006 |
21.19
|
2,400 | 20.54 | 21.19 | 21.19 | 0 | 0 | 0 | |
22/12/2006 |
20.54
|
8,780 | 20.54 | 20.54 | 19.75 | 510 | 0 | 0 | |
21/12/2006: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
21/12/2006 |
20.54
|
6,320 | 21.61 | 21.61 | 20.54 | 0 | 0 | 0 | |
20/12/2006 |
21.60
|
18,300 | 22.74 | 22.74 | 21.60 | 1,000 | 0 | 0 | |
19/12/2006 |
22.74
|
38,460 | 21.72 | 22.80 | 22.74 | 0 | 0 | 0 | |
18/12/2006 |
21.72
|
11,340 | 20.71 | 21.72 | 21.72 | 0 | 0 | 0 | |
15/12/2006 |
20.71
|
8,970 | 19.75 | 20.71 | 19.75 | 500 | 0 | 0 | |
14/12/2006 |
19.75
|
2,390 | 20.65 | 20.65 | 19.75 | 0 | 0 | 0 | |
13/12/2006 |
20.65
|
1,110 | 21.37 | 21.37 | 20.65 | 0 | 0 | 0 | |
12/12/2006 |
21.37
|
2,500 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
11/12/2006 |
21.37
|
36,640 | 20.35 | 21.37 | 20.35 | 100 | 0 | 0 | |
08/12/2006 |
20.35
|
1,500 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
07/12/2006 |
20.35
|
14,030 | 20.29 | 20.65 | 20.35 | 0 | 0 | 0 | |
06/12/2006 |
20.29
|
4,200 | 20.35 | 20.35 | 20.29 | 0 | 0 | 0 | |
05/12/2006 |
20.35
|
5,130 | 20.35 | 20.35 | 20.35 | 500 | 0 | 0 | |
04/12/2006 |
20.35
|
4,530 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
01/12/2006 |
20.35
|
4,400 | 20.17 | 20.35 | 20.11 | 0 | 0 | 0 | |
30/11/2006 |
20.17
|
10,620 | 20.65 | 20.65 | 20.17 | 0 | 0 | 0 | |
29/11/2006 |
20.65
|
2,900 | 21.54 | 21.54 | 20.65 | 0 | 0 | 0 | |
28/11/2006 |
21.54
|
24,000 | 21.54 | 21.54 | 20.71 | 0 | 0 | 0 | |
27/11/2006 |
21.54
|
14,300 | 21.54 | 21.84 | 21.54 | 0 | 0 | 0 | |
24/11/2006 |
21.54
|
28,060 | 21.25 | 22.02 | 21.54 | 0 | 0 | 0 | |
23/11/2006 |
21.25
|
35,570 | 20.35 | 21.25 | 20.35 | 0 | 0 | 0 | |
22/11/2006 |
20.35
|
14,700 | 20.35 | 20.53 | 20.35 | 0 | 0 | 0 | |
21/11/2006 |
20.35
|
19,520 | 19.75 | 20.65 | 20.35 | 0 | 0 | 0 | |
20/11/2006 |
19.75
|
10,700 | 20.65 | 20.65 | 19.75 | 0 | 0 | 0 | |
17/11/2006 |
20.65
|
13,630 | 19.87 | 20.65 | 20.65 | 0 | 0 | 0 | |
16/11/2006 |
19.87
|
2,810 | 20.65 | 20.65 | 19.87 | 0 | 0 | 0 | |
15/11/2006 |
20.65
|
18,860 | 19.75 | 20.71 | 20.65 | 0 | 0 | 0 | |
14/11/2006 |
19.75
|
10,330 | 18.85 | 19.75 | 19.45 | 0 | 0 | 0 | |
13/11/2006 |
18.85
|
10,600 | 19.15 | 19.15 | 18.85 | 0 | 0 | 0 | |
10/11/2006 |
19.15
|
13,450 | 19.75 | 19.75 | 19.15 | 0 | 0 | 0 | |
09/11/2006 |
19.75
|
14,100 | 19.99 | 19.99 | 19.75 | 0 | 0 | 0 | |
08/11/2006 |
19.99
|
7,770 | 20.17 | 20.17 | 19.99 | 0 | 0 | 0 | |
07/11/2006 |
20.17
|
6,910 | 20.47 | 20.47 | 20.05 | 0 | 0 | 0 | |
06/11/2006 |
20.47
|
10 | 20.05 | 20.47 | 20.05 | 0 | 0 | 0 | |
03/11/2006 |
20.05
|
6,700 | 20.23 | 20.23 | 19.57 | 0 | 0 | 0 | |
02/11/2006 |
20.23
|
6,210 | 20.77 | 20.77 | 20.23 | 0 | 0 | 0 | |
01/11/2006 |
20.77
|
6,900 | 20.05 | 20.77 | 20.05 | 0 | 0 | 0 | |
31/10/2006 |
20.05
|
6,200 | 20.05 | 20.05 | 19.75 | 0 | 0 | 0 | |
30/10/2006 |
20.05
|
6,600 | 21.01 | 21.01 | 20.05 | 0 | 0 | 0 | |
27/10/2006 |
21.01
|
9,320 | 21.49 | 21.49 | 20.77 | 0 | 0 | 0 | |
26/10/2006 |
21.49
|
2,430 | 21.49 | 21.54 | 21.43 | 0 | 0 | 0 | |
25/10/2006 |
21.49
|
7,800 | 21.54 | 21.54 | 21.49 | 0 | 0 | 0 | |
24/10/2006 |
21.54
|
4,650 | 21.66 | 21.84 | 21.54 | 0 | 0 | 0 | |
23/10/2006 |
21.66
|
13,430 | 22.32 | 22.32 | 21.54 | 0 | 0 | 0 | |
20/10/2006 |
22.32
|
9,030 | 21.84 | 22.32 | 22.32 | 0 | 0 | 0 | |
19/10/2006 |
21.84
|
1,070 | 20.95 | 21.84 | 20.95 | 0 | 0 | 0 | |
18/10/2006 |
20.95
|
19,580 | 21.25 | 21.25 | 20.71 | 0 | 0 | 0 | |
17/10/2006 |
21.25
|
3,620 | 22.02 | 22.02 | 21.25 | 0 | 0 | 0 | |
16/10/2006 |
22.02
|
8,590 | 22.02 | 22.08 | 22.02 | 0 | 0 | 0 | |
13/10/2006 |
22.02
|
12,850 | 22.14 | 22.14 | 22.02 | 0 | 0 | 0 | |
12/10/2006 |
22.14
|
5,380 | 21.84 | 22.14 | 21.84 | 0 | 0 | 0 | |
11/10/2006 |
21.84
|
1,600 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
10/10/2006 |
21.84
|
950 | 22.26 | 22.26 | 21.31 | 0 | 0 | 0 | |
09/10/2006 |
22.26
|
9,200 | 22.44 | 22.44 | 22.26 | 0 | 0 | 0 | |
06/10/2006 |
22.44
|
10,040 | 22.44 | 22.44 | 22.14 | 0 | 0 | 0 | |
05/10/2006 |
22.44
|
15,660 | 22.74 | 22.74 | 22.44 | 0 | 0 | 0 | |
04/10/2006 |
22.74
|
8,300 | 22.98 | 22.98 | 22.74 | 0 | 0 | 0 | |
03/10/2006 |
22.98
|
13,600 | 22.98 | 22.98 | 22.74 | 0 | 0 | 0 | |
02/10/2006 |
22.98
|
8,060 | 23.10 | 23.10 | 22.98 | 0 | 0 | 0 | |
29/09/2006 |
23.10
|
18,400 | 23.22 | 23.22 | 23.10 | 0 | 0 | 0 | |
28/09/2006 |
23.22
|
14,720 | 23.64 | 23.64 | 23.10 | 0 | 0 | 0 | |
27/09/2006 |
23.64
|
31,640 | 23.04 | 23.64 | 23.46 | 0 | 0 | 0 | |
26/09/2006 |
23.04
|
19,230 | 22.62 | 23.04 | 22.86 | 0 | 0 | 0 | |
25/09/2006 |
22.62
|
20,020 | 22.44 | 22.74 | 22.44 | 0 | 0 | 0 | |
22/09/2006 |
22.44
|
26,800 | 22.14 | 22.44 | 22.20 | 0 | 0 | 0 | |
21/09/2006 |
22.14
|
18,790 | 22.26 | 22.26 | 21.84 | 0 | 0 | 0 | |
20/09/2006 |
22.26
|
24,700 | 22.14 | 22.44 | 22.26 | 0 | 0 | 0 | |
19/09/2006 |
22.14
|
31,190 | 21.90 | 22.14 | 21.90 | 0 | 0 | 0 | |
18/09/2006 |
21.90
|
16,400 | 22.38 | 22.38 | 21.90 | 0 | 0 | 0 |