Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.15 | 1.39% | 34,300 | 0 | 0 |
10.20
10.95
10.95
|
2 tháng
(2024-07-22) |
0.30 | 2.82% | 94,900 | -100 | -0.0 |
10.20
11
10.95
|
3 tháng
(2024-06-20) |
-0.20 | -1.79% | 253,300 | -100 | -0.0 |
10.20
11.20
10.95
|
6 tháng
(2024-03-22) |
-1.93 | -14.96% | 1,732,500 | -2,200 | -0.0 |
10.01
12.88
10.95
|
12 tháng
(2023-09-25) |
-4.17 | -27.57% | 2,171,000 | -17,000 | -0.2 |
10.01
16.21
10.95
|
24 tháng
(2022-09-29) |
-3.95 | -26.51% | 3,275,000 | -46,912 | -2.1 |
9.76
17.70
10.95
|
36 tháng
(2021-10-04) |
-4.12 | -27.34% | 7,686,000 | -54,312 | -2.2 |
9.76
20.22
10.95
|
60 tháng
(2019-10-15) |
1.36 | 14.12% | 11,151,760 | -50,282 | -2.1 |
7.54
20.22
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2007 |
12.75
|
19,140 | 12.43 | 12.75 | 12.43 | 0 | 0 | 0 | |
06/11/2007: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 17/2 Giá: 26 (Volume + 11.76%, Ratio=0.12) Quyền mua cổ phiếu: 19/2 Giá: 26 (Volume + 10.53%, Ratio=0.11) | |||||||||
06/11/2007 |
12.43
|
23,540 | 11.99 | 12.46 | 11.91 | 0 | 0 | 0 | |
05/11/2007 |
11.99
|
74,950 | 12.52 | 12.52 | 11.91 | 0 | 0 | 0 | |
02/11/2007 |
12.52
|
86,430 | 12.81 | 13.10 | 12.52 | 0 | 0 | 0 | |
01/11/2007 |
12.81
|
52,850 | 12.25 | 12.81 | 12.36 | 0 | 0 | 0 | |
31/10/2007 |
12.25
|
54,930 | 12.57 | 12.57 | 12.25 | 0 | 0 | 0 | |
30/10/2007 |
12.57
|
42,300 | 12.75 | 12.75 | 12.49 | 2,600 | 0 | 0 | |
29/10/2007 |
12.75
|
34,960 | 13.15 | 13.15 | 12.75 | 100 | 500 | 0 | |
26/10/2007 |
13.15
|
61,640 | 13.41 | 13.41 | 13.15 | 0 | 0 | 0 | |
25/10/2007 |
13.41
|
73,360 | 12.89 | 13.41 | 13.15 | 0 | 0 | 0 | |
24/10/2007 |
12.89
|
59,580 | 12.89 | 13.02 | 12.65 | 0 | 0 | 0 | |
23/10/2007 |
12.89
|
80,110 | 13.28 | 13.28 | 12.89 | 2,500 | 0 | 0 | |
22/10/2007 |
13.28
|
75,980 | 13.54 | 13.54 | 13.28 | 0 | 0 | 0 | |
19/10/2007 |
13.54
|
51,660 | 13.81 | 13.81 | 13.41 | 0 | 0 | 0 | |
18/10/2007 |
13.81
|
104,900 | 13.67 | 14.20 | 13.67 | 1,000 | 100 | 0 | |
17/10/2007 |
13.67
|
122,260 | 13.41 | 13.67 | 13.41 | 0 | 0 | 0 | |
16/10/2007 |
13.41
|
48,970 | 13.54 | 13.54 | 13.41 | 0 | 0 | 0 | |
15/10/2007 |
13.54
|
75,260 | 13.54 | 13.54 | 13.41 | 0 | 0 | 0 | |
12/10/2007 |
13.54
|
53,830 | 13.54 | 13.67 | 13.41 | 0 | 0 | 0 | |
11/10/2007 |
13.54
|
113,300 | 13.54 | 13.67 | 13.54 | 0 | 0 | 0 | |
10/10/2007 |
13.54
|
126,000 | 13.41 | 13.54 | 13.41 | 0 | 0 | 0 | |
09/10/2007 |
13.41
|
95,620 | 13.41 | 13.54 | 13.28 | 0 | 0 | 0 | |
08/10/2007 |
13.41
|
77,910 | 13.54 | 13.54 | 13.28 | 2,000 | 4,050 | 0 | |
05/10/2007 |
13.54
|
79,990 | 13.41 | 13.54 | 13.15 | 0 | 0 | 0 | |
04/10/2007 |
13.41
|
72,450 | 13.81 | 13.81 | 13.41 | 0 | 0 | 0 | |
03/10/2007 |
13.81
|
154,840 | 14.20 | 14.20 | 13.67 | 300 | 33,260 | 0 | |
02/10/2007 |
14.20
|
189,200 | 14.07 | 14.73 | 14.07 | 0 | 0 | 0 | |
01/10/2007 |
14.07
|
89,280 | 13.41 | 14.07 | 14.07 | 0 | 0 | 0 | |
28/09/2007 |
13.41
|
180,350 | 12.89 | 13.41 | 13.02 | 0 | 0 | 0 | |
27/09/2007 |
12.89
|
128,390 | 12.62 | 12.89 | 12.52 | 0 | 0 | 0 | |
26/09/2007 |
12.62
|
68,880 | 13.07 | 13.12 | 12.62 | 0 | 0 | 0 | |
25/09/2007 |
13.07
|
97,950 | 13.41 | 13.41 | 13.02 | 0 | 0 | 0 | |
24/09/2007 |
13.41
|
108,990 | 12.91 | 13.41 | 13.07 | 0 | 0 | 0 | |
21/09/2007 |
12.91
|
436,340 | 12.31 | 12.91 | 12.62 | 0 | 40,000 | 0 | |
20/09/2007 |
12.31
|
47,740 | 11.73 | 12.31 | 12.31 | 0 | 30,000 | 0 | |
19/09/2007 |
11.73
|
57,140 | 11.52 | 11.73 | 11.57 | 0 | 0 | 0 | |
18/09/2007 |
11.52
|
28,960 | 11.57 | 11.62 | 11.52 | 0 | 0 | 0 | |
17/09/2007 |
11.57
|
27,160 | 11.57 | 11.70 | 11.57 | 0 | 0 | 0 | |
14/09/2007 |
11.57
|
41,500 | 11.60 | 11.62 | 11.54 | 8,900 | 0 | 0 | |
13/09/2007 |
11.60
|
26,660 | 11.62 | 11.65 | 11.57 | 0 | 0 | 0 | |
12/09/2007 |
11.62
|
28,040 | 11.78 | 11.78 | 11.57 | 0 | 0 | 0 | |
11/09/2007 |
11.78
|
46,420 | 11.68 | 11.81 | 11.70 | 0 | 20,000 | 0 | |
10/09/2007 |
11.68
|
28,750 | 11.70 | 11.70 | 11.62 | 0 | 2,000 | 0 | |
07/09/2007 |
11.70
|
29,370 | 11.70 | 11.73 | 11.62 | 0 | 0 | 0 | |
06/09/2007 |
11.70
|
70,900 | 11.70 | 11.70 | 11.57 | 0 | 0 | 0 | |
05/09/2007 |
11.70
|
30,230 | 11.83 | 11.83 | 11.70 | 300 | 11,730 | 0 | |
04/09/2007 |
11.83
|
44,100 | 11.78 | 11.83 | 11.70 | 0 | 20,000 | 0 | |
31/08/2007 |
11.78
|
14,780 | 11.83 | 11.83 | 11.70 | 0 | 0 | 0 | |
30/08/2007 |
11.83
|
15,460 | 11.68 | 12.25 | 11.83 | 0 | 0 | 0 | |
29/08/2007 |
11.68
|
23,610 | 11.65 | 11.73 | 11.60 | 0 | 0 | 0 | |
28/08/2007 |
11.65
|
41,640 | 11.70 | 11.70 | 11.57 | 0 | 0 | 0 | |
27/08/2007 |
11.70
|
32,970 | 11.94 | 11.96 | 11.60 | 0 | 0 | 0 | |
24/08/2007 |
11.94
|
51,370 | 11.70 | 11.94 | 11.57 | 0 | 0 | 0 | |
23/08/2007 |
11.70
|
25,600 | 11.83 | 11.83 | 11.57 | 0 | 0 | 0 | |
22/08/2007 |
11.83
|
16,150 | 11.99 | 11.99 | 11.83 | 0 | 0 | 0 | |
21/08/2007 |
11.99
|
20,440 | 11.99 | 12.28 | 11.99 | 0 | 0 | 0 | |
20/08/2007 |
11.99
|
19,840 | 12.15 | 12.15 | 11.83 | 0 | 0 | 0 | |
17/08/2007 |
12.15
|
30,960 | 12.23 | 12.23 | 12.10 | 0 | 0 | 0 | |
16/08/2007 |
12.23
|
6,800 | 12.39 | 12.39 | 12.23 | 0 | 0 | 0 | |
15/08/2007 |
12.39
|
19,740 | 12.62 | 12.62 | 12.39 | 0 | 0 | 0 | |
14/08/2007 |
12.62
|
28,390 | 12.39 | 12.68 | 12.36 | 0 | 0 | 0 | |
13/08/2007 |
12.39
|
31,870 | 13.02 | 13.02 | 12.39 | 0 | 0 | 0 | |
10/08/2007 |
13.02
|
126,080 | 12.70 | 13.28 | 12.41 | 0 | 0 | 0 | |
09/08/2007 |
12.70
|
24,580 | 12.10 | 12.70 | 12.70 | 0 | 0 | 0 | |
08/08/2007 |
12.10
|
47,490 | 11.57 | 12.10 | 11.75 | 0 | 0 | 0 | |
07/08/2007 |
11.57
|
41,050 | 11.70 | 11.70 | 11.31 | 0 | 0 | 0 | |
06/08/2007 |
11.70
|
29,800 | 12.12 | 12.12 | 11.70 | 0 | 0 | 0 | |
03/08/2007 |
12.12
|
36,320 | 12.75 | 12.75 | 12.12 | 0 | 0 | 0 | |
02/08/2007 |
12.75
|
51,060 | 13.41 | 13.41 | 12.75 | 0 | 0 | 0 | |
01/08/2007 |
13.41
|
137,370 | 12.99 | 13.41 | 12.36 | 0 | 0 | 0 | |
31/07/2007 |
12.99
|
11,410 | 13.67 | 13.67 | 12.99 | 0 | 0 | 0 | |
30/07/2007 |
13.67
|
23,560 | 14.33 | 14.33 | 13.67 | 0 | 0 | 0 | |
27/07/2007 |
14.33
|
8,100 | 14.99 | 14.99 | 14.33 | 0 | 0 | 0 | |
26/07/2007 |
14.99
|
15,730 | 15.78 | 15.78 | 14.99 | 0 | 0 | 0 | |
25/07/2007 |
15.78
|
11,220 | 16.57 | 16.57 | 15.78 | 0 | 0 | 0 | |
24/07/2007 |
16.57
|
486,400 | 17.36 | 18.14 | 16.57 | 0 | 0 | 0 | |
23/07/2007 |
17.36
|
129,720 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |