Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 376,327 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-17) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/10/2007 |
30.77
|
43,200 | 30.43 | 31.96 | 30.05 | 7,400 | 0 | 0 | |
25/10/2007 |
30.43
|
43,700 | 29.72 | 32.44 | 29.81 | 5,000 | 0 | 0 | |
24/10/2007 |
29.72
|
36,500 | 30.05 | 30.10 | 29.15 | 100 | 300 | 0 | |
23/10/2007 |
30.05
|
19,200 | 30.05 | 30.67 | 29.57 | 1,000 | 0 | 0 | |
22/10/2007 |
30.05
|
24,800 | 30.53 | 31.01 | 29.10 | 0 | 0 | 0 | |
19/10/2007 |
30.53
|
25,000 | 29.05 | 30.96 | 28.62 | 0 | 0 | 0 | |
18/10/2007 |
29.05
|
25,700 | 30.10 | 30.10 | 29.05 | 100 | 0 | 0 | |
17/10/2007 |
30.10
|
33,900 | 32.82 | 35.73 | 30.05 | 4,400 | 200 | 0 | |
16/10/2007 |
32.82
|
91,500 | 30.91 | 32.82 | 31.72 | 2,000 | 0 | 0 | |
15/10/2007 |
30.91
|
82,600 | 28.38 | 30.96 | 28.14 | 400 | 0 | 0 | |
12/10/2007 |
28.38
|
32,300 | 29.57 | 29.57 | 27.43 | 0 | 0 | 0 | |
11/10/2007 |
29.57
|
38,000 | 29.29 | 29.96 | 28.62 | 1,300 | 0 | 0 | |
10/10/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/10/2007 |
29.29
|
36,300 | 26.66 | 29.29 | 24.52 | 100 | 0 | 0 | |
09/10/2007 |
26.66
|
23,800 | 29.28 | 29.28 | 26.66 | 0 | 400 | 0 | |
08/10/2007 |
29.28
|
20,600 | 31.05 | 32.22 | 29.28 | 0 | 0 | 0 | |
05/10/2007 |
31.05
|
85,900 | 30.03 | 32.78 | 27.79 | 100 | 0 | 0 | |
04/10/2007 |
30.03
|
44,900 | 27.41 | 30.03 | 28.02 | 1,000 | 0 | 0 | |
03/10/2007 |
27.41
|
85,200 | 24.94 | 27.41 | 25.68 | 5,000 | 0 | 0 | |
02/10/2007 |
24.94
|
37,000 | 22.74 | 24.94 | 24.94 | 0 | 0 | 0 | |
01/10/2007 |
22.74
|
5,200 | 21.01 | 22.74 | 21.62 | 0 | 0 | 0 | |
28/09/2007 |
21.01
|
31,600 | 20.36 | 21.01 | 20.31 | 0 | 0 | 0 | |
27/09/2007 |
20.36
|
6,900 | 20.83 | 20.83 | 20.08 | 0 | 0 | 0 | |
26/09/2007 |
20.83
|
12,500 | 20.55 | 21.01 | 20.55 | 0 | 0 | 0 | |
25/09/2007 |
20.55
|
16,700 | 20.03 | 20.55 | 20.08 | 0 | 0 | 0 | |
24/09/2007 |
20.03
|
12,900 | 19.85 | 20.03 | 19.61 | 500 | 0 | 0 | |
21/09/2007 |
19.85
|
13,200 | 20.17 | 20.17 | 19.85 | 0 | 0 | 0 | |
20/09/2007 |
20.17
|
11,200 | 19.99 | 20.36 | 20.13 | 0 | 0 | 0 | |
19/09/2007 |
19.99
|
12,700 | 19.99 | 20.55 | 19.99 | 400 | 0 | 0 | |
18/09/2007: Quyền mua cổ phiếu: 3/1 Giá: 25 (Volume + 33.33%, Ratio=0.33) | |||||||||
18/09/2007 |
19.99
|
20,900 | 18.33 | 20.03 | 19.99 | 0 | 0 | 0 | |
17/09/2007 |
18.33
|
27,800 | 18.20 | 18.54 | 16.45 | 0 | 0 | 0 | |
14/09/2007 |
18.20
|
13,200 | 18.83 | 18.83 | 17.29 | 0 | 0 | 0 | |
13/09/2007 |
18.83
|
7,600 | 19.37 | 21.66 | 17.95 | 300 | 0 | 0 | |
12/09/2007 |
19.37
|
10,100 | 19.79 | 21.66 | 18.00 | 0 | 0 | 0 | |
11/09/2007 |
19.79
|
9,300 | 19.62 | 21.58 | 19.50 | 0 | 0 | 0 | |
10/09/2007 |
19.62
|
15,500 | 18.95 | 20.83 | 18.75 | 0 | 0 | 0 | |
07/09/2007 |
18.95
|
14,800 | 17.70 | 19.70 | 18.12 | 0 | 0 | 0 | |
06/09/2007 |
17.70
|
13,500 | 18.33 | 20.20 | 17.54 | 0 | 0 | 0 | |
05/09/2007 |
18.33
|
9,000 | 17.50 | 19.29 | 17.54 | 0 | 0 | 0 | |
04/09/2007 |
17.50
|
5,700 | 17.62 | 17.91 | 17.41 | 0 | 0 | 0 | |
31/08/2007 |
17.62
|
5,900 | 17.20 | 19.16 | 16.87 | 0 | 0 | 0 | |
30/08/2007 |
17.20
|
3,300 | 17.08 | 19.16 | 16.87 | 0 | 0 | 0 | |
29/08/2007 |
17.08
|
1,900 | 16.66 | 18.75 | 17.08 | 0 | 0 | 0 | |
28/08/2007 |
16.66
|
2,700 | 16.66 | 18.75 | 16.66 | 0 | 0 | 0 | |
27/08/2007 |
16.66
|
2,600 | 17.08 | 18.45 | 16.66 | 0 | 0 | 0 | |
24/08/2007 |
17.08
|
4,500 | 16.79 | 18.91 | 16.87 | 0 | 0 | 0 | |
23/08/2007 |
16.79
|
8,800 | 17.91 | 19.54 | 16.75 | 0 | 0 | 0 | |
22/08/2007 |
17.91
|
7,000 | 18.25 | 20.00 | 17.50 | 0 | 0 | 0 | |
21/08/2007 |
18.25
|
1,000 | 17.79 | 20.08 | 17.95 | 0 | 0 | 0 | |
20/08/2007 |
17.79
|
1,900 | 18.58 | 19.91 | 17.79 | 0 | 0 | 0 | |
17/08/2007 |
18.58
|
3,100 | 17.91 | 18.75 | 17.91 | 0 | 0 | 0 | |
16/08/2007 |
17.91
|
3,400 | 18.20 | 18.75 | 17.33 | 0 | 0 | 0 | |
15/08/2007 |
18.20
|
2,800 | 18.75 | 20.00 | 17.91 | 0 | 0 | 0 | |
14/08/2007 |
18.75
|
3,100 | 18.00 | 18.87 | 18.33 | 0 | 0 | 0 | |
13/08/2007 |
18.00
|
700 | 18.75 | 20.83 | 18.00 | 0 | 0 | 0 | |
10/08/2007 |
18.75
|
600 | 19.08 | 20.54 | 18.75 | 0 | 0 | 0 | |
09/08/2007 |
19.08
|
3,100 | 17.08 | 19.58 | 17.50 | 0 | 0 | 0 | |
08/08/2007 |
17.08
|
2,700 | 18.45 | 20.54 | 17.08 | 0 | 0 | 0 | |
07/08/2007 |
18.45
|
1,100 | 17.70 | 19.79 | 18.45 | 0 | 0 | 0 | |
06/08/2007 |
17.70
|
1,300 | 17.70 | 19.91 | 17.70 | 0 | 0 | 0 | |
03/08/2007 |
17.70
|
2,700 | 18.54 | 19.37 | 17.70 | 0 | 0 | 0 | |
02/08/2007 |
18.54
|
3,700 | 19.12 | 19.70 | 18.54 | 0 | 0 | 0 | |
01/08/2007 |
19.12
|
2,500 | 17.91 | 20.25 | 17.50 | 0 | 0 | 0 | |
31/07/2007 |
17.91
|
2,700 | 18.95 | 18.95 | 17.50 | 0 | 0 | 0 | |
30/07/2007 |
18.95
|
1,200 | 19.37 | 19.37 | 18.95 | 0 | 0 | 0 | |
27/07/2007 |
19.37
|
1,800 | 19.79 | 19.79 | 19.37 | 0 | 0 | 0 | |
26/07/2007 |
19.79
|
2,400 | 19.50 | 19.79 | 19.25 | 0 | 0 | 0 | |
25/07/2007 |
19.50
|
1,400 | 20.04 | 20.29 | 19.50 | 0 | 0 | 0 | |
24/07/2007 |
20.04
|
2,900 | 20.41 | 20.41 | 20.04 | 0 | 0 | 0 | |
23/07/2007 |
20.41
|
5,800 | 20.83 | 21.25 | 20.41 | 0 | 0 | 0 | |
20/07/2007 |
20.83
|
1,100 | 20.41 | 20.95 | 20.58 | 0 | 0 | 0 | |
19/07/2007 |
20.41
|
1,100 | 20.79 | 20.79 | 19.83 | 0 | 0 | 0 | |
18/07/2007 |
20.79
|
3,100 | 20.83 | 20.83 | 20.41 | 0 | 0 | 0 | |
17/07/2007 |
20.83
|
4,500 | 20.54 | 20.83 | 19.58 | 0 | 0 | 0 | |
16/07/2007 |
20.54
|
4,800 | 21.66 | 21.66 | 20.45 | 0 | 0 | 0 | |
13/07/2007 |
21.66
|
2,000 | 22.08 | 22.08 | 21.25 | 0 | 0 | 0 | |
12/07/2007 |
22.08
|
1,500 | 22.83 | 22.83 | 21.87 | 0 | 0 | 0 | |
11/07/2007 |
22.83
|
4,100 | 22.49 | 22.91 | 22.49 | 0 | 0 | 0 | |
10/07/2007 |
22.49
|
6,600 | 22.08 | 22.49 | 21.66 | 0 | 0 | 0 | |
09/07/2007 |
22.08
|
2,500 | 22.49 | 22.49 | 20.83 | 0 | 0 | 0 | |
06/07/2007 |
22.49
|
3,900 | 22.70 | 22.70 | 22.49 | 0 | 0 | 0 | |
05/07/2007 |
22.70
|
2,400 | 23.29 | 24.16 | 22.70 | 0 | 0 | 0 | |
04/07/2007 |
23.29
|
9,100 | 22.49 | 23.33 | 22.49 | 0 | 0 | 0 | |
03/07/2007 |
22.49
|
600 | 22.91 | 22.91 | 22.49 | 0 | 0 | 0 | |
02/07/2007 |
22.91
|
2,400 | 24.37 | 24.37 | 22.83 | 0 | 0 | 0 | |
29/06/2007 |
24.37
|
900 | 22.91 | 24.99 | 24.37 | 0 | 0 | 0 | |
28/06/2007 |
22.91
|
1,200 | 23.74 | 23.74 | 22.91 | 0 | 0 | 0 | |
27/06/2007 |
23.74
|
4,000 | 24.95 | 24.95 | 23.74 | 0 | 0 | 0 | |
26/06/2007 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
25/06/2007 |
24.95
|
100 | 24.16 | 24.95 | 24.95 | 0 | 0 | 0 | |
22/06/2007 |
24.16
|
7,400 | 24.24 | 24.24 | 23.74 | 0 | 0 | 0 | |
21/06/2007 |
24.24
|
1,800 | 24.16 | 24.24 | 24.16 | 0 | 0 | 0 | |
20/06/2007 |
24.16
|
3,800 | 24.99 | 24.99 | 24.16 | 0 | 0 | 0 | |
19/06/2007 |
24.99
|
4,700 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
18/06/2007 |
24.99
|
2,300 | 24.99 | 25.41 | 24.99 | 0 | 0 | 0 | |
15/06/2007 |
24.99
|
4,500 | 25.12 | 25.20 | 24.99 | 0 | 0 | 0 | |
14/06/2007 |
25.12
|
6,400 | 25.41 | 25.41 | 24.99 | 0 | 0 | 0 | |
13/06/2007 |
25.41
|
4,900 | 25.62 | 26.66 | 25.41 | 0 | 0 | 0 | |
12/06/2007 |
25.62
|
4,400 | 25.20 | 25.79 | 25.62 | 0 | 0 | 0 | |
11/06/2007 |
25.20
|
2,500 | 26.24 | 26.24 | 25.20 | 0 | 0 | 0 | |
08/06/2007 |
26.24
|
4,100 | 26.66 | 27.08 | 26.24 | 0 | 0 | 0 |