Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/09/2007	31.18	4,200	31.28	31.94	31.18	0	0	0
26/09/2007	31.28	8,900	30.77	31.94	31.18	0	900	0
25/09/2007	30.77	8,900	30.67	31.43	30.67	100	0	0
24/09/2007	30.67	8,300	31.07	31.07	30.15	200	0	0
21/09/2007	31.07	11,300	31.43	31.59	30.67	0	0	0
20/09/2007	31.43	28,800	31.43	32.71	30.67	0	500	0
19/09/2007	31.43	35,700	31.28	34.40	31.18	900	900	0
18/09/2007	31.28	11,800	28.47	31.28	31.28	0	0	0
17/09/2007	28.47	6,100	25.91	28.47	28.47	0	0	0
14/09/2007: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 10/15 Giá: 15 (Volume + 150%, Ratio=1.50)
14/09/2007	25.91	17,700	23.51	25.91	25.91	0	0	0
13/09/2007	23.51	12,400	24.69	25.01	23.26	200	0	0
12/09/2007	24.69	3,600	26.39	28.01	24.69	0	0	0
11/09/2007	26.39	2,500	26.26	28.76	26.26	0	0	0
10/09/2007	26.26	14,200	25.59	28.09	25.59	1,000	0	0
07/09/2007	25.59	6,900	23.76	25.59	25.01	0	0	0
06/09/2007	23.76	10,100	21.51	23.76	22.51	0	0	0
05/09/2007	21.51	3,300	20.76	22.26	21.26	0	0	0
04/09/2007	20.76	2,800	19.26	20.86	20.01	0	0	0
31/08/2007	19.26	200	18.96	19.26	19.26	0	0	0
30/08/2007	18.96	1,900	18.88	18.98	18.86	0	0	0
29/08/2007	18.88	800	18.01	18.88	18.76	0	0	0
28/08/2007	18.01	900	18.01	18.01	18.01	0	0	0
27/08/2007	18.01	200	18.41	18.51	18.01	0	0	0
24/08/2007	18.41	300	18.51	18.96	18.41	0	0	0
23/08/2007	18.51	1,700	18.68	18.68	18.51	0	0	0
22/08/2007	18.68	0	18.68	18.68	18.68	0	0	0
21/08/2007	18.68	0	18.68	18.68	18.68	0	0	0
20/08/2007	18.68	0	18.68	18.68	18.68	0	0	0
17/08/2007	18.68	0	18.68	18.68	18.68	0	0	0
16/08/2007	18.68	0	18.73	18.68	18.68	0	0	0
15/08/2007	18.73	1,900	18.76	19.01	18.63	0	0	0
14/08/2007	18.76	500	18.98	18.98	18.76	0	0	0
13/08/2007	18.98	600	19.01	19.01	18.98	0	0	0
10/08/2007	19.01	300	19.03	19.03	19.01	0	0	0
09/08/2007	19.03	800	19.13	19.13	19.03	0	0	0
08/08/2007	19.13	1,000	19.26	19.26	19.13	0	0	0
07/08/2007	19.26	700	19.13	19.26	19.23	0	0	0
06/08/2007	19.13	0	19.13	19.13	19.13	0	0	0
03/08/2007	19.13	200	18.96	19.13	19.13	0	0	0
02/08/2007	18.96	0	19.01	18.96	18.96	0	0	0
01/08/2007	19.01	800	19.73	19.73	18.76	0	0	0
31/07/2007	19.73	300	18.98	19.73	19.01	0	0	0
30/07/2007	18.98	0	18.88	18.98	18.98	0	0	0
27/07/2007	18.88	500	19.01	19.01	18.88	0	0	0
26/07/2007	19.01	1,400	18.88	19.01	18.76	0	0	0
25/07/2007	18.88	4,000	18.51	19.01	18.58	0	0	0
24/07/2007	18.51	500	18.76	18.76	18.51	0	0	0
23/07/2007	18.76	0	18.76	18.76	18.76	0	0	0
20/07/2007	18.76	500	18.63	18.76	18.76	0	0	0
19/07/2007	18.63	1,800	18.76	18.76	18.63	0	0	0
18/07/2007	18.76	1,700	18.63	18.76	18.26	0	0	0
17/07/2007	18.63	2,900	18.76	19.01	18.51	0	0	0
16/07/2007	18.76	1,300	18.51	19.01	18.76	0	0	0
13/07/2007	18.51	1,300	18.51	18.51	18.26	0	0	0
12/07/2007	18.51	1,600	18.76	18.76	18.51	0	0	0
11/07/2007	18.76	4,100	18.76	19.01	18.26	0	0	0
10/07/2007	18.76	200	20.01	20.01	18.76	0	0	0
09/07/2007	20.01	0	20.01	20.01	20.01	0	0	0
06/07/2007	20.01	0	20.01	20.01	20.01	0	0	0
05/07/2007	20.01	0	20.01	20.01	20.01	0	0	0
04/07/2007	20.01	0	20.01	20.01	20.01	0	0	0
03/07/2007	20.01	700	21.13	21.13	20.01	0	0	0
02/07/2007	21.13	300	21.38	21.38	21.13	0	0	0
29/06/2007	21.38	1,300	21.26	21.38	21.01	0	0	0
28/06/2007	21.26	500	21.38	21.38	21.26	0	0	0
27/06/2007	21.38	1,300	21.51	21.51	21.38	0	0	0
26/06/2007	21.51	0	21.51	21.51	21.51	0	0	0
25/06/2007	21.51	300	22.13	22.13	21.51	0	0	0
22/06/2007	22.13	1,300	21.88	22.13	21.51	0	0	0
21/06/2007	21.88	1,500	22.01	22.13	21.88	0	0	0
20/06/2007	22.01	1,000	22.01	22.01	21.63	0	0	0
19/06/2007	22.01	2,200	22.01	22.01	21.76	0	0	0
18/06/2007	22.01	1,300	22.01	22.01	22.01	0	0	0
15/06/2007	22.01	800	21.76	22.03	22.01	0	0	0
14/06/2007	21.76	200	21.51	21.76	21.76	0	0	0
13/06/2007	21.51	500	21.51	21.51	21.51	0	0	0
12/06/2007	21.51	0	21.51	21.51	21.51	0	0	0
11/06/2007	21.51	2,500	21.91	21.91	21.26	0	0	0
08/06/2007	21.91	0	21.51	21.91	21.91	0	0	0
07/06/2007	21.51	1,000	21.63	22.26	21.51	0	0	0
06/06/2007	21.63	1,000	22.01	22.01	21.51	0	0	0
05/06/2007	22.01	500	22.26	22.26	21.26	0	0	0
04/06/2007	22.26	1,300	22.51	24.26	22.26	0	0	0
01/06/2007	22.51	3,000	21.76	22.63	21.51	0	0	0
31/05/2007	21.76	1,100	23.01	23.01	20.71	0	0	0
30/05/2007	23.01	100	23.03	23.03	23.01	0	0	0
29/05/2007	23.03	2,000	23.01	23.03	23.01	0	0	0
28/05/2007	23.01	1,100	22.33	23.76	22.38	0	0	0
25/05/2007	22.33	3,600	24.81	24.81	22.33	0	0	0
24/05/2007	24.81	0	24.76	24.81	24.81	0	0	0
23/05/2007	24.76	1,300	24.51	25.01	24.51	0	0	0
22/05/2007	24.51	2,100	24.01	25.01	24.51	0	0	0
21/05/2007	24.01	200	22.76	24.01	24.01	0	0	0
18/05/2007	22.76	500	24.51	24.51	22.51	0	0	0
17/05/2007	24.51	100	24.51	24.51	24.51	0	0	0
16/05/2007	24.51	0	24.51	24.51	24.51	0	0	0
15/05/2007	24.51	200	24.99	24.99	24.51	0	0	0
14/05/2007	24.99	200	25.01	25.01	24.99	0	0	0
11/05/2007	25.01	100	24.39	25.01	25.01	0	0	0
10/05/2007	24.39	200	22.88	25.01	23.76	0	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.20	-3.51%	3,600	0	0	5.50 6.70 5.80
2 tháng (2026-08-10)	-0.80	-12.70%	5,700	0	0	5 7.60 5.80
3 tháng (2026-07-10)	0.50	10%	11,300	0	0	5 7.60 5.80
6 tháng (2026-04-13)	-0.80	-12.70%	24,600	0	0	5 7.60 5.80
12 tháng (2025-10-13)	-1.10	-16.67%	541,300	0	0	5 7.70 5.80
24 tháng (2024-10-18)	-0.90	-14.06%	1,370,991	-6,700	0.0	5 9.20 5.80
36 tháng (2023-10-24)	0	0%	1,700,836	-6,700	0.0	4.90 9.20 5.80
60 tháng (2021-11-03)	-2.30	-29.49%	2,933,012	-13,425	-0.1	4.90 12.30 5.80

CTCP Hợp tác Lao động với nước ngoài (ilc)

THỐNG KÊ GIAO DỊCH