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 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/10/2007 |
13.98
|
37,260 | 13.38 | 13.98 | 13.98 | 0 | 7,710 | 0 | |
08/10/2007 |
13.38
|
21,850 | 12.78 | 13.38 | 13.38 | 0 | 200 | 0 | |
05/10/2007 |
12.78
|
50,800 | 12.18 | 12.78 | 12.30 | 0 | 0 | 0 | |
04/10/2007 |
12.18
|
53,770 | 11.71 | 12.18 | 11.94 | 11,650 | 400 | 0 | |
03/10/2007 |
11.71
|
54,330 | 11.59 | 11.71 | 11.28 | 17,490 | 3,060 | 0 | |
02/10/2007 |
11.59
|
72,530 | 11.68 | 11.68 | 11.47 | 1,000 | 0 | 0 | |
01/10/2007 |
11.68
|
56,670 | 11.85 | 11.85 | 11.28 | 900 | 0 | 0 | |
28/09/2007 |
11.85
|
47,970 | 11.85 | 11.85 | 11.75 | 0 | 1,000 | 0 | |
27/09/2007 |
11.85
|
122,950 | 11.61 | 11.94 | 11.61 | 1,000 | 3,800 | 0 | |
26/09/2007 |
11.61
|
72,360 | 11.06 | 11.61 | 11.61 | 0 | 7,300 | 0 | |
25/09/2007 |
11.06
|
20,130 | 10.54 | 11.06 | 11.06 | 6,330 | 1,000 | 0 | |
24/09/2007 |
10.54
|
40,450 | 10.03 | 10.54 | 10.39 | 2,000 | 500 | 0 | |
21/09/2007 |
10.03
|
24,820 | 9.94 | 10.03 | 9.79 | 5,000 | 0 | 0 | |
20/09/2007 |
9.94
|
29,530 | 9.56 | 10.03 | 9.79 | 0 | 4,710 | 0 | |
19/09/2007 |
9.56
|
6,650 | 9.56 | 9.60 | 9.56 | 0 | 1,000 | 0 | |
18/09/2007 |
9.56
|
11,190 | 9.56 | 9.58 | 9.44 | 0 | 0 | 0 | |
17/09/2007 |
9.56
|
10,290 | 9.68 | 9.79 | 9.56 | 0 | 0 | 0 | |
14/09/2007 |
9.68
|
14,070 | 9.44 | 9.79 | 9.44 | 750 | 0 | 0 | |
13/09/2007 |
9.44
|
5,990 | 9.60 | 9.60 | 9.44 | 950 | 0 | 0 | |
12/09/2007 |
9.60
|
11,420 | 9.79 | 9.79 | 9.60 | 2,000 | 1,000 | 0 | |
11/09/2007 |
9.79
|
82,470 | 9.53 | 9.99 | 9.56 | 1,710 | 1,840 | 0 | |
10/09/2007 |
9.53
|
28,140 | 9.08 | 9.53 | 9.53 | 3,000 | 0 | 0 | |
07/09/2007 |
9.08
|
21,910 | 8.89 | 9.15 | 8.96 | 7,380 | 0 | 0 | |
06/09/2007 |
8.89
|
11,440 | 8.84 | 8.89 | 8.82 | 100 | 0 | 0 | |
05/09/2007 |
8.84
|
7,900 | 8.91 | 8.96 | 8.84 | 70 | 0 | 0 | |
04/09/2007 |
8.91
|
8,340 | 8.72 | 9.08 | 8.84 | 1,010 | 0 | 0 | |
31/08/2007 |
8.72
|
7,000 | 8.60 | 8.72 | 8.60 | 0 | 0 | 0 | |
30/08/2007 |
8.60
|
3,300 | 8.53 | 8.60 | 8.36 | 0 | 0 | 0 | |
29/08/2007 |
8.53
|
1,860 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 | |
28/08/2007 |
8.62
|
15,080 | 8.48 | 8.72 | 8.62 | 0 | 1,300 | 0 | |
27/08/2007 |
8.48
|
810 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 | |
24/08/2007 |
8.60
|
6,300 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 | |
23/08/2007 |
8.48
|
7,430 | 8.58 | 8.58 | 8.48 | 500 | 0 | 0 | |
22/08/2007 |
8.58
|
7,020 | 8.50 | 8.58 | 8.46 | 0 | 0 | 0 | |
21/08/2007 |
8.50
|
3,400 | 8.48 | 8.60 | 8.48 | 800 | 0 | 0 | |
20/08/2007 |
8.48
|
5,150 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 | |
17/08/2007 |
8.60
|
2,190 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 | |
16/08/2007 |
8.60
|
13,210 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 | |
15/08/2007 |
8.60
|
9,280 | 8.77 | 8.84 | 8.60 | 1,100 | 0 | 0 | |
14/08/2007 |
8.77
|
8,780 | 8.62 | 8.84 | 8.60 | 1,060 | 0 | 0 | |
13/08/2007 |
8.62
|
2,680 | 8.74 | 8.74 | 8.41 | 80 | 0 | 0 | |
10/08/2007 |
8.74
|
5,780 | 8.79 | 8.79 | 8.72 | 1,000 | 100 | 0 | |
09/08/2007 |
8.79
|
2,380 | 8.79 | 8.79 | 8.72 | 50 | 0 | 0 | |
08/08/2007 |
8.79
|
1,100 | 8.70 | 8.84 | 8.79 | 0 | 0 | 0 | |
07/08/2007 |
8.70
|
4,720 | 8.50 | 8.79 | 8.41 | 450 | 0 | 0 | |
06/08/2007 |
8.50
|
6,230 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 | |
03/08/2007 |
8.62
|
1,620 | 8.84 | 8.84 | 8.62 | 20 | 0 | 0 | |
02/08/2007 |
8.84
|
4,120 | 9.03 | 9.03 | 8.62 | 0 | 0 | 0 | |
01/08/2007 |
9.03
|
7,070 | 8.70 | 9.05 | 8.60 | 0 | 0 | 0 | |
31/07/2007 |
8.70
|
8,330 | 8.96 | 9.05 | 8.70 | 0 | 0 | 0 | |
30/07/2007 |
8.96
|
17,850 | 8.84 | 9.08 | 8.84 | 0 | 0 | 0 | |
27/07/2007 |
8.84
|
3,910 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/07/2007 |
8.84
|
6,340 | 9.05 | 9.05 | 8.84 | 170 | 0 | 0 | |
25/07/2007 |
9.05
|
7,060 | 9.08 | 9.08 | 8.89 | 1,700 | 0 | 0 | |
24/07/2007 |
9.08
|
22,610 | 9.46 | 9.46 | 9.08 | 820 | 700 | 0 | |
23/07/2007 |
9.46
|
19,890 | 9.03 | 9.46 | 9.46 | 0 | 280 | 0 | |
20/07/2007 |
9.03
|
19,070 | 8.60 | 9.03 | 8.60 | 190 | 0 | 0 | |
19/07/2007 |
8.60
|
2,990 | 8.84 | 8.84 | 8.60 | 0 | 0 | 0 | |
18/07/2007 |
8.84
|
7,800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/07/2007 |
8.84
|
7,550 | 8.60 | 8.96 | 8.60 | 0 | 0 | 0 | |
16/07/2007 |
8.60
|
8,100 | 8.79 | 8.79 | 8.60 | 500 | 0 | 0 | |
13/07/2007 |
8.79
|
5,450 | 8.86 | 8.86 | 8.72 | 300 | 0 | 0 | |
12/07/2007 |
8.86
|
11,100 | 9.08 | 9.08 | 8.86 | 1,000 | 0 | 0 | |
11/07/2007 |
9.08
|
3,070 | 8.72 | 9.08 | 8.72 | 0 | 0 | 0 | |
10/07/2007 |
8.72
|
4,360 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
09/07/2007 |
8.72
|
2,850 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
06/07/2007 |
8.72
|
5,420 | 8.50 | 8.72 | 8.60 | 0 | 0 | 0 | |
05/07/2007 |
8.50
|
8,000 | 8.77 | 8.84 | 8.36 | 0 | 300 | 0 | |
04/07/2007 |
8.77
|
9,370 | 8.36 | 8.77 | 8.36 | 0 | 0 | 0 | |
03/07/2007 |
8.36
|
6,430 | 8.72 | 8.72 | 8.36 | 0 | 1,000 | 0 | |
02/07/2007 |
8.72
|
12,600 | 9.08 | 9.32 | 8.72 | 0 | 0 | 0 | |
29/06/2007 |
9.08
|
8,140 | 9.20 | 9.20 | 9.08 | 0 | 0 | 0 | |
28/06/2007 |
9.20
|
8,000 | 9.08 | 9.20 | 9.08 | 0 | 1,000 | 0 | |
27/06/2007 |
9.08
|
19,010 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
26/06/2007 |
9.08
|
22,030 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
25/06/2007 |
9.08
|
17,100 | 9.32 | 9.32 | 9.08 | 400 | 0 | 0 | |
22/06/2007 |
9.32
|
9,060 | 9.44 | 9.53 | 9.32 | 0 | 0 | 0 | |
21/06/2007 |
9.44
|
7,370 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 | |
20/06/2007 |
9.53
|
9,240 | 9.53 | 9.56 | 9.53 | 500 | 0 | 0 | |
19/06/2007 |
9.53
|
14,580 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 | |
18/06/2007 |
9.53
|
10,150 | 9.56 | 9.56 | 9.22 | 200 | 0 | 0 | |
15/06/2007 |
9.56
|
13,000 | 9.56 | 9.56 | 9.56 | 100 | 0 | 0 | |
14/06/2007 |
9.56
|
7,850 | 9.72 | 9.72 | 9.56 | 2,000 | 0 | 0 | |
13/06/2007 |
9.72
|
5,710 | 9.79 | 9.79 | 9.68 | 0 | 0 | 0 | |
12/06/2007 |
9.79
|
7,770 | 9.79 | 9.79 | 9.56 | 0 | 0 | 0 | |
11/06/2007 |
9.79
|
10,850 | 9.79 | 9.79 | 9.32 | 1,100 | 0 | 0 | |
08/06/2007 |
9.79
|
30,150 | 10.22 | 10.73 | 9.79 | 100 | 0 | 0 | |
07/06/2007 |
10.22
|
20,120 | 9.75 | 10.22 | 10.22 | 0 | 300 | 0 | |
06/06/2007 |
9.75
|
21,700 | 9.29 | 9.75 | 9.08 | 0 | 0 | 0 | |
05/06/2007: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
05/06/2007 |
9.29
|
16,340 | 8.99 | 9.32 | 9.20 | 0 | 0 | 0 | |
04/06/2007 |
8.99
|
8,400 | 9.10 | 9.10 | 8.99 | 1,300 | 1,000 | 0 | |
01/06/2007 |
9.10
|
6,270 | 9.44 | 9.44 | 9.10 | 0 | 0 | 0 | |
31/05/2007 |
9.44
|
11,720 | 9.39 | 9.66 | 9.32 | 2,000 | 0 | 0 | |
30/05/2007 |
9.39
|
6,450 | 9.89 | 9.89 | 9.39 | 1,000 | 0 | 0 | |
29/05/2007 |
9.89
|
8,950 | 9.86 | 9.89 | 9.89 | 0 | 4,000 | 0 | |
28/05/2007 |
9.86
|
19,710 | 10.11 | 10.11 | 9.86 | 100 | 500 | 0 | |
25/05/2007 |
10.11
|
14,510 | 10.11 | 10.11 | 9.66 | 1,000 | 0 | 0 | |
24/05/2007 |
10.11
|
52,370 | 10.00 | 10.49 | 10.11 | 670 | 9,000 | 0 | |
23/05/2007 |
10.00
|
6,870 | 9.53 | 10.00 | 10.00 | 0 | 0 | 0 | |
22/05/2007 |
9.53
|
32,500 | 9.08 | 9.53 | 9.53 | 0 | 350 | 0 |