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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2007 |
14.59
|
14,590 | 15.17 | 15.17 | 14.59 | 0 | 0 | 0 | |
05/11/2007 |
15.17
|
33,600 | 15.17 | 15.17 | 14.48 | 0 | 14,000 | 0 | |
02/11/2007 |
15.17
|
19,410 | 15.75 | 15.75 | 15.17 | 2,450 | 0 | 0 | |
01/11/2007 |
15.75
|
9,120 | 15.63 | 15.86 | 15.52 | 600 | 0 | 0 | |
31/10/2007 |
15.63
|
21,200 | 15.75 | 15.75 | 15.52 | 0 | 0 | 0 | |
30/10/2007 |
15.75
|
20,160 | 16.10 | 16.10 | 15.75 | 0 | 1,000 | 0 | |
29/10/2007 |
16.10
|
42,980 | 16.10 | 16.33 | 16.10 | 14,000 | 0 | 0 | |
26/10/2007 |
16.10
|
72,320 | 15.86 | 16.10 | 15.98 | 1,000 | 0 | 0 | |
25/10/2007 |
15.86
|
70,030 | 15.63 | 15.98 | 15.86 | 0 | 190 | 0 | |
24/10/2007 |
15.63
|
47,830 | 16.10 | 16.10 | 15.63 | 200 | 3,700 | 0 | |
23/10/2007 |
16.10
|
67,950 | 16.33 | 16.33 | 15.98 | 1,000 | 6,000 | 0 | |
22/10/2007 |
16.33
|
119,010 | 15.63 | 16.33 | 16.21 | 0 | 3,000 | 0 | |
19/10/2007: Cổ tức tiền mặt tỉ lệ: 9% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) Quyền mua cổ phiếu: 10/6 Giá: 32 (Volume + 60%, Ratio=0.60) | |||||||||
19/10/2007 |
15.63
|
72,440 | 14.58 | 15.63 | 15.63 | 0 | 0 | 0 | |
18/10/2007 |
14.58
|
126,000 | 14.58 | 14.58 | 14.42 | 4,100 | 0 | 0 | |
17/10/2007 |
14.58
|
126,000 | 14.26 | 14.58 | 14.42 | 5,200 | 0 | 0 | |
16/10/2007 |
14.26
|
102,260 | 14.74 | 14.74 | 14.26 | 2,100 | 0 | 0 | |
15/10/2007 |
14.74
|
136,770 | 14.58 | 15.15 | 14.66 | 4,100 | 0 | 0 | |
12/10/2007 |
14.58
|
98,220 | 13.93 | 14.58 | 14.58 | 0 | 0 | 0 | |
11/10/2007 |
13.93
|
41,380 | 13.29 | 13.93 | 13.93 | 0 | 100 | 0 | |
10/10/2007 |
13.29
|
47,410 | 12.96 | 13.37 | 12.40 | 860 | 0 | 0 | |
09/10/2007 |
12.96
|
23,220 | 12.96 | 13.21 | 12.96 | 1,030 | 0 | 0 | |
08/10/2007 |
12.96
|
16,990 | 12.96 | 13.12 | 12.96 | 0 | 0 | 0 | |
05/10/2007 |
12.96
|
26,730 | 12.96 | 13.12 | 12.96 | 0 | 0 | 0 | |
04/10/2007 |
12.96
|
14,170 | 12.96 | 13.12 | 12.96 | 0 | 0 | 0 | |
03/10/2007 |
12.96
|
16,820 | 13.04 | 13.04 | 12.88 | 0 | 0 | 0 | |
02/10/2007 |
13.04
|
21,210 | 13.37 | 13.37 | 13.04 | 300 | 0 | 0 | |
01/10/2007 |
13.37
|
71,400 | 12.88 | 13.37 | 13.12 | 200 | 500 | 0 | |
28/09/2007 |
12.88
|
31,890 | 12.48 | 12.96 | 12.80 | 0 | 0 | 0 | |
27/09/2007 |
12.48
|
27,160 | 12.72 | 12.72 | 12.48 | 0 | 300 | 0 | |
26/09/2007 |
12.72
|
64,790 | 13.04 | 13.04 | 12.72 | 400 | 0 | 0 | |
25/09/2007 |
13.04
|
22,440 | 13.29 | 13.29 | 12.96 | 0 | 0 | 0 | |
24/09/2007 |
13.29
|
46,520 | 12.80 | 13.29 | 13.12 | 300 | 0 | 0 | |
21/09/2007 |
12.80
|
109,080 | 12.72 | 12.96 | 12.72 | 300 | 0 | 0 | |
20/09/2007 |
12.72
|
19,670 | 12.15 | 12.72 | 12.72 | 0 | 0 | 0 | |
19/09/2007 |
12.15
|
68,540 | 11.75 | 12.15 | 11.75 | 0 | 0 | 0 | |
18/09/2007 |
11.75
|
25,540 | 11.50 | 11.75 | 11.50 | 0 | 0 | 0 | |
17/09/2007 |
11.50
|
6,910 | 11.67 | 11.67 | 11.50 | 90 | 0 | 0 | |
14/09/2007 |
11.67
|
14,710 | 11.59 | 11.83 | 11.67 | 0 | 0 | 0 | |
13/09/2007 |
11.59
|
18,150 | 11.34 | 11.59 | 11.34 | 0 | 0 | 0 | |
12/09/2007 |
11.34
|
8,160 | 11.34 | 11.42 | 11.34 | 0 | 0 | 0 | |
11/09/2007 |
11.34
|
26,660 | 11.10 | 11.34 | 11.10 | 60 | 0 | 0 | |
10/09/2007 |
11.10
|
8,630 | 11.10 | 11.10 | 11.02 | 100 | 0 | 0 | |
07/09/2007 |
11.10
|
7,700 | 10.94 | 11.10 | 10.94 | 0 | 0 | 0 | |
06/09/2007 |
10.94
|
300 | 10.86 | 10.94 | 10.94 | 0 | 0 | 0 | |
05/09/2007 |
10.86
|
2,800 | 11.02 | 11.02 | 10.86 | 200 | 0 | 0 | |
04/09/2007 |
11.02
|
10,360 | 10.94 | 11.02 | 10.86 | 0 | 0 | 0 | |
31/08/2007 |
10.94
|
1,660 | 10.86 | 10.94 | 10.78 | 0 | 0 | 0 | |
30/08/2007 |
10.86
|
1,840 | 10.69 | 11.02 | 10.78 | 0 | 0 | 0 | |
29/08/2007 |
10.69
|
5,100 | 10.94 | 10.94 | 10.69 | 0 | 0 | 0 | |
28/08/2007 |
10.94
|
2,850 | 10.86 | 10.94 | 10.53 | 0 | 0 | 0 | |
27/08/2007 |
10.86
|
4,300 | 11.02 | 11.10 | 10.86 | 0 | 0 | 0 | |
24/08/2007 |
11.02
|
1,020 | 10.69 | 11.02 | 10.69 | 50 | 0 | 0 | |
23/08/2007 |
10.69
|
3,250 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
22/08/2007 |
10.69
|
2,400 | 11.02 | 11.02 | 10.69 | 0 | 0 | 0 | |
21/08/2007 |
11.02
|
5,550 | 10.69 | 11.02 | 10.86 | 0 | 0 | 0 | |
20/08/2007 |
10.69
|
3,450 | 10.86 | 10.86 | 10.69 | 0 | 3,000 | 0 | |
17/08/2007 |
10.86
|
1,850 | 11.10 | 11.10 | 10.86 | 0 | 0 | 0 | |
16/08/2007 |
11.10
|
9,300 | 11.10 | 11.34 | 11.10 | 0 | 0 | 0 | |
15/08/2007 |
11.10
|
2,750 | 10.94 | 11.10 | 11.02 | 0 | 0 | 0 | |
14/08/2007 |
10.94
|
8,540 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
13/08/2007 |
10.94
|
2,750 | 11.02 | 11.02 | 10.94 | 370 | 0 | 0 | |
10/08/2007 |
11.02
|
10,610 | 10.94 | 11.02 | 10.94 | 460 | 0 | 0 | |
09/08/2007 |
10.94
|
3,550 | 10.94 | 11.02 | 10.86 | 100 | 0 | 0 | |
08/08/2007 |
10.94
|
4,050 | 10.86 | 11.02 | 10.86 | 20 | 0 | 0 | |
07/08/2007 |
10.86
|
7,700 | 10.86 | 10.86 | 10.53 | 0 | 0 | 0 | |
06/08/2007 |
10.86
|
2,880 | 11.18 | 11.18 | 10.86 | 0 | 0 | 0 | |
03/08/2007 |
11.18
|
720 | 11.26 | 11.26 | 11.18 | 120 | 0 | 0 | |
02/08/2007 |
11.26
|
8,580 | 11.02 | 11.34 | 11.10 | 310 | 0 | 0 | |
01/08/2007 |
11.02
|
11,900 | 11.34 | 11.34 | 11.02 | 300 | 0 | 0 | |
31/07/2007 |
11.34
|
4,900 | 11.34 | 11.42 | 11.26 | 0 | 0 | 0 | |
30/07/2007 |
11.34
|
4,750 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
27/07/2007 |
11.34
|
8,350 | 11.18 | 11.34 | 11.18 | 0 | 0 | 0 | |
26/07/2007 |
11.18
|
15,660 | 11.42 | 11.42 | 11.18 | 100 | 0 | 0 | |
25/07/2007 |
11.42
|
4,100 | 11.59 | 11.59 | 11.18 | 2,000 | 0 | 0 | |
24/07/2007 |
11.59
|
19,930 | 11.99 | 11.99 | 11.59 | 3,000 | 0 | 0 | |
23/07/2007 |
11.99
|
37,520 | 11.42 | 11.99 | 11.75 | 0 | 300 | 0 | |
20/07/2007 |
11.42
|
18,490 | 11.34 | 11.42 | 11.34 | 0 | 0 | 0 | |
19/07/2007 |
11.34
|
10,050 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/07/2007 |
11.34
|
8,470 | 11.18 | 11.34 | 11.10 | 0 | 100 | 0 | |
17/07/2007 |
11.18
|
7,750 | 11.18 | 11.18 | 11.18 | 100 | 0 | 0 | |
16/07/2007 |
11.18
|
13,700 | 11.02 | 11.34 | 11.02 | 50 | 0 | 0 | |
13/07/2007 |
11.02
|
5,210 | 11.18 | 11.18 | 10.94 | 0 | 0 | 0 | |
12/07/2007 |
11.18
|
14,250 | 11.42 | 11.42 | 11.18 | 200 | 0 | 0 | |
11/07/2007 |
11.42
|
10,030 | 11.18 | 11.42 | 11.42 | 200 | 0 | 0 | |
10/07/2007 |
11.18
|
27,620 | 11.02 | 11.42 | 11.18 | 0 | 0 | 0 | |
09/07/2007 |
11.02
|
7,880 | 10.86 | 11.02 | 10.86 | 0 | 0 | 0 | |
06/07/2007 |
10.86
|
5,120 | 10.78 | 10.86 | 10.69 | 0 | 0 | 0 | |
05/07/2007 |
10.78
|
620 | 11.02 | 11.02 | 10.78 | 0 | 0 | 0 | |
04/07/2007 |
11.02
|
480 | 10.53 | 11.02 | 10.45 | 50 | 0 | 0 | |
03/07/2007 |
10.53
|
9,750 | 11.02 | 11.02 | 10.53 | 20 | 0 | 0 | |
02/07/2007 |
11.02
|
5,440 | 11.18 | 11.18 | 11.02 | 0 | 0 | 0 | |
29/06/2007 |
11.18
|
1,800 | 11.18 | 11.18 | 10.86 | 0 | 0 | 0 | |
28/06/2007 |
11.18
|
1,230 | 11.18 | 11.18 | 10.86 | 0 | 0 | 0 | |
27/06/2007 |
11.18
|
12,910 | 11.18 | 11.34 | 11.18 | 150 | 0 | 0 | |
26/06/2007 |
11.18
|
6,170 | 11.26 | 11.26 | 11.10 | 0 | 0 | 0 | |
25/06/2007 |
11.26
|
5,240 | 11.18 | 11.26 | 11.18 | 0 | 0 | 0 | |
22/06/2007 |
11.18
|
3,500 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
21/06/2007 |
11.18
|
7,500 | 11.34 | 11.34 | 11.18 | 0 | 0 | 0 | |
20/06/2007 |
11.34
|
8,050 | 11.34 | 11.34 | 11.26 | 100 | 0 | 0 | |
19/06/2007 |
11.34
|
5,400 | 11.18 | 11.34 | 11.34 | 0 | 0 | 0 |