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) |
0.10 | 1.52% | 13,200 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-25) |
-1 | -12.99% | 372,200 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-09-30) |
-0.80 | -10.67% | 922,123 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-05) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-16) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2007 |
24.01
|
500 | 24.21 | 26.01 | 24.01 | 0 | 0 | 0 | |
18/04/2007 |
24.21
|
200 | 22.01 | 24.21 | 24.21 | 0 | 0 | 0 | |
17/04/2007 |
22.01
|
400 | 23.21 | 23.21 | 22.01 | 0 | 0 | 0 | |
16/04/2007 |
23.21
|
200 | 23.76 | 23.76 | 23.21 | 0 | 0 | 0 | |
13/04/2007 |
23.76
|
500 | 24.76 | 24.76 | 22.38 | 0 | 0 | 0 | |
12/04/2007 |
24.76
|
700 | 26.26 | 26.26 | 24.76 | 0 | 0 | 0 | |
11/04/2007 |
26.26
|
100 | 27.51 | 27.51 | 26.26 | 0 | 0 | 0 | |
10/04/2007 |
27.51
|
100 | 27.69 | 27.69 | 27.51 | 0 | 0 | 0 | |
09/04/2007 |
27.69
|
300 | 30.76 | 30.76 | 27.69 | 0 | 0 | 0 | |
06/04/2007 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
05/04/2007 |
30.76
|
200 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
04/04/2007 |
30.76
|
500 | 30.96 | 30.96 | 30.76 | 0 | 0 | 0 | |
03/04/2007 |
30.96
|
100 | 33.81 | 33.81 | 30.96 | 0 | 0 | 0 | |
02/04/2007 |
33.81
|
300 | 37.57 | 37.57 | 33.81 | 0 | 0 | 0 | |
30/03/2007 |
37.57
|
0 | 36.27 | 37.57 | 37.57 | 0 | 0 | 0 | |
29/03/2007 |
36.27
|
900 | 37.52 | 41.82 | 36.27 | 0 | 0 | 0 | |
28/03/2007 |
37.52
|
2,000 | 38.77 | 38.77 | 36.27 | 0 | 0 | 0 | |
27/03/2007 |
38.77
|
4,500 | 36.37 | 39.99 | 38.77 | 0 | 0 | 0 | |
26/03/2007 |
36.37
|
1,700 | 33.06 | 36.37 | 36.37 | 0 | 0 | 0 | |
23/03/2007 |
33.06
|
1,900 | 30.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
22/03/2007 |
30.06
|
1,600 | 27.34 | 30.06 | 30.06 | 0 | 0 | 0 | |
21/03/2007 |
27.34
|
1,900 | 24.86 | 27.34 | 27.34 | 0 | 0 | 0 | |
20/03/2007 |
24.86
|
1,000 | 22.61 | 24.86 | 24.86 | 0 | 0 | 0 | |
19/03/2007 |
22.61
|
1,100 | 20.56 | 22.61 | 22.61 | 0 | 0 | 0 | |
16/03/2007 |
20.56
|
500 | 18.71 | 20.56 | 20.56 | 0 | 0 | 0 | |
15/03/2007 |
18.71
|
200 | 17.01 | 18.71 | 18.71 | 0 | 0 | 0 | |
14/03/2007 |
17.01
|
100 | 15.48 | 17.01 | 17.01 | 0 | 0 | 0 | |
13/03/2007 |
15.48
|
100 | 14.08 | 15.48 | 15.48 | 0 | 0 | 0 | |
12/03/2007 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
09/03/2007 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
08/03/2007 |
14.08
|
100 | 12.81 | 14.08 | 14.08 | 0 | 0 | 0 | |
07/03/2007 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
06/03/2007 |
12.81
|
100 | 11.65 | 12.81 | 12.81 | 0 | 0 | 0 | |
05/03/2007 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/03/2007 |
11.65
|
200 | 10.60 | 11.65 | 11.65 | 0 | 0 | 0 | |
01/03/2007 |
10.60
|
100 | 9.65 | 10.60 | 10.60 | 0 | 0 | 0 | |
28/02/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90) | |||||||||
28/02/2007 |
9.65
|
100 | 8.77 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/02/2007 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
26/02/2007 |
8.77
|
100 | 7.98 | 8.77 | 8.77 | 0 | 0 | 0 | |
15/02/2007 |
7.98
|
100 | 7.25 | 7.98 | 7.98 | 0 | 0 | 0 | |
14/02/2007 |
7.25
|
100 | 6.59 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/02/2007 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/02/2007 |
6.59
|
100 | 6.00 | 6.59 | 6.59 | 0 | 0 | 0 | |
09/02/2007 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
08/02/2007 |
6.00
|
200 | 5.46 | 6.00 | 6.00 | 0 | 0 | 0 | |
07/02/2007 |
5.46
|
100 | 4.98 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/02/2007 |
4.98
|
100 | 4.53 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/02/2007 |
4.53
|
100 | 4.12 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/02/2007 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
01/02/2007: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
01/02/2007 |
4.12
|
0 | 4.11 | 4.12 | 4.12 | 0 | 0 | 0 | |
31/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
26/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
25/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
24/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
23/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
22/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
19/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
18/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
17/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
15/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
12/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
10/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
09/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
04/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
03/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
02/01/2007 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/12/2006 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/12/2006 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
26/12/2006 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
25/12/2006 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
22/12/2006 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
21/12/2006 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
20/12/2006 |
4.11
|
1,000 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 | |
19/12/2006 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
18/12/2006 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
15/12/2006 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/12/2006 |
4.42
|
500 | 4.91 | 4.91 | 4.42 | 0 | 0 | 0 | |
13/12/2006 |
4.91
|
2,000 | 5.44 | 5.44 | 4.91 | 0 | 0 | 0 | |
12/12/2006 |
5.44
|
100 | 4.95 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/12/2006 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
08/12/2006 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
07/12/2006 |
4.95
|
100 | 4.50 | 4.95 | 4.95 | 0 | 0 | 0 | |
06/12/2006 |
4.50
|
100 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 | |
05/12/2006 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/12/2006 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/12/2006 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/11/2006 |
4.63
|
100 | 4.22 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
28/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
27/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
24/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
23/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
21/11/2006 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |