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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2007 |
11.40
|
60,990 | 11.98 | 11.98 | 11.40 | 300 | 39,900 | 0 | |
09/11/2007 |
11.98
|
71,080 | 12.58 | 12.58 | 11.98 | 2,100 | 50,000 | 0 | |
08/11/2007 |
12.58
|
41,660 | 12.00 | 12.58 | 11.88 | 0 | 0 | 0 | |
07/11/2007 |
12.00
|
78,310 | 12.48 | 12.48 | 12.00 | 100 | 50,000 | 0 | |
06/11/2007 |
12.48
|
54,070 | 13.14 | 13.14 | 12.48 | 520 | 37,130 | 0 | |
05/11/2007 |
13.14
|
155,870 | 13.39 | 14.02 | 12.76 | 30,000 | 78,000 | 0 | |
02/11/2007: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 100/89 Giá: 19 (Volume + 89%, Ratio=0.89) | |||||||||
02/11/2007 |
13.39
|
3,300 | 12.81 | 13.39 | 13.39 | 0 | 0 | 0 | |
01/11/2007 |
12.81
|
122,980 | 12.24 | 12.81 | 12.24 | 37,830 | 50,110 | 0 | |
31/10/2007 |
12.24
|
100,400 | 12.89 | 12.89 | 12.24 | 1,290 | 76,320 | 0 | |
30/10/2007 |
12.89
|
50,990 | 12.89 | 13.05 | 12.89 | 1,000 | 16,000 | 0 | |
29/10/2007 |
12.89
|
48,110 | 13.37 | 13.37 | 12.89 | 5,300 | 0 | 0 | |
26/10/2007 |
13.37
|
58,550 | 14.02 | 14.18 | 13.37 | 850 | 0 | 0 | |
25/10/2007 |
14.02
|
51,310 | 13.37 | 14.02 | 14.02 | 620 | 200 | 0 | |
24/10/2007 |
13.37
|
79,020 | 12.81 | 13.37 | 13.21 | 12,200 | 200 | 0 | |
23/10/2007 |
12.81
|
123,430 | 12.24 | 12.81 | 12.73 | 200 | 500 | 0 | |
22/10/2007 |
12.24
|
59,100 | 12.73 | 12.73 | 12.16 | 1,700 | 100 | 0 | |
19/10/2007 |
12.73
|
86,020 | 12.41 | 12.73 | 11.84 | 8,120 | 2,000 | 0 | |
18/10/2007 |
12.41
|
15,330 | 13.05 | 13.05 | 12.41 | 570 | 0 | 0 | |
17/10/2007 |
13.05
|
56,930 | 13.05 | 13.70 | 13.05 | 0 | 0 | 0 | |
16/10/2007 |
13.05
|
4,370 | 12.49 | 13.05 | 13.05 | 0 | 0 | 0 | |
15/10/2007 |
12.49
|
24,320 | 11.92 | 12.49 | 12.49 | 0 | 0 | 0 | |
12/10/2007 |
11.92
|
48,360 | 11.36 | 11.92 | 11.52 | 8,790 | 1,500 | 0 | |
11/10/2007 |
11.36
|
36,630 | 11.20 | 11.44 | 11.28 | 1,000 | 200 | 0 | |
10/10/2007 |
11.20
|
56,910 | 10.96 | 11.20 | 10.96 | 16,680 | 300 | 0 | |
09/10/2007 |
10.96
|
77,340 | 10.71 | 10.96 | 10.71 | 0 | 2,500 | 0 | |
08/10/2007 |
10.71
|
47,270 | 10.71 | 10.71 | 10.31 | 20,970 | 600 | 0 | |
05/10/2007 |
10.71
|
136,300 | 10.31 | 10.79 | 10.31 | 0 | 0 | 0 | |
04/10/2007 |
10.31
|
51,120 | 9.83 | 10.31 | 10.31 | 0 | 0 | 0 | |
03/10/2007 |
9.83
|
66,250 | 9.51 | 9.83 | 9.34 | 8,600 | 0 | 0 | |
02/10/2007 |
9.51
|
60,990 | 9.51 | 9.51 | 9.18 | 28,370 | 0 | 0 | |
01/10/2007 |
9.51
|
74,060 | 9.43 | 9.51 | 9.34 | 100 | 0 | 0 | |
28/09/2007 |
9.43
|
48,840 | 9.34 | 9.51 | 9.34 | 60 | 0 | 0 | |
27/09/2007 |
9.34
|
40,800 | 9.43 | 9.43 | 9.02 | 20 | 1,800 | 0 | |
26/09/2007 |
9.43
|
53,860 | 9.59 | 9.67 | 9.34 | 1,000 | 0 | 0 | |
25/09/2007 |
9.59
|
86,850 | 9.18 | 9.59 | 9.26 | 28,800 | 0 | 0 | |
24/09/2007 |
9.18
|
52,930 | 9.10 | 9.18 | 9.10 | 0 | 700 | 0 | |
21/09/2007 |
9.10
|
19,480 | 9.18 | 9.18 | 9.02 | 500 | 0 | 0 | |
20/09/2007 |
9.18
|
70,520 | 8.94 | 9.26 | 9.10 | 1,800 | 5,000 | 0 | |
19/09/2007 |
8.94
|
77,230 | 8.86 | 9.02 | 8.86 | 0 | 0 | 0 | |
18/09/2007 |
8.86
|
49,320 | 9.10 | 9.10 | 8.86 | 700 | 0 | 0 | |
17/09/2007 |
9.10
|
59,010 | 8.86 | 9.18 | 8.86 | 600 | 0 | 0 | |
14/09/2007 |
8.86
|
74,540 | 8.70 | 9.10 | 8.86 | 0 | 6,500 | 0 | |
13/09/2007 |
8.70
|
40,170 | 9.10 | 9.10 | 8.70 | 680 | 0 | 0 | |
12/09/2007 |
9.10
|
33,850 | 9.51 | 9.51 | 9.10 | 0 | 0 | 0 | |
11/09/2007 |
9.51
|
198,460 | 9.34 | 9.59 | 9.34 | 120,000 | 0 | 0 | |
10/09/2007 |
9.34
|
113,760 | 9.02 | 9.34 | 9.10 | 100,000 | 2,420 | 0 | |
07/09/2007 |
9.02
|
118,270 | 8.70 | 9.02 | 8.54 | 100,060 | 0 | 0 | |
06/09/2007 |
8.70
|
62,750 | 8.46 | 8.70 | 8.38 | 50,700 | 2,000 | 0 | |
05/09/2007 |
8.46
|
138,020 | 8.38 | 8.78 | 8.38 | 34,900 | 7,630 | 0 | |
04/09/2007 |
8.38
|
15,030 | 8.01 | 8.38 | 8.38 | 0 | 0 | 0 | |
31/08/2007 |
8.01
|
57,190 | 7.64 | 8.01 | 7.73 | 0 | 0 | 0 | |
30/08/2007 |
7.64
|
28,120 | 7.56 | 7.65 | 7.49 | 0 | 0 | 0 | |
29/08/2007 |
7.56
|
17,070 | 7.49 | 7.56 | 7.41 | 2,000 | 0 | 0 | |
28/08/2007 |
7.49
|
15,400 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 | |
27/08/2007 |
7.57
|
18,920 | 7.49 | 7.65 | 7.56 | 0 | 0 | 0 | |
24/08/2007 |
7.49
|
33,870 | 7.25 | 7.49 | 7.28 | 2,000 | 0 | 0 | |
23/08/2007 |
7.25
|
10,210 | 7.38 | 7.38 | 7.25 | 0 | 1,000 | 0 | |
22/08/2007 |
7.38
|
18,370 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
21/08/2007 |
7.46
|
10,540 | 7.49 | 7.57 | 7.44 | 0 | 0 | 0 | |
20/08/2007 |
7.49
|
11,140 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 | |
17/08/2007 |
7.41
|
35,170 | 7.33 | 7.46 | 7.38 | 0 | 0 | 0 | |
16/08/2007 |
7.33
|
23,790 | 7.33 | 7.36 | 7.33 | 0 | 0 | 0 | |
15/08/2007 |
7.33
|
27,100 | 7.41 | 7.41 | 7.33 | 0 | 5,540 | 0 | |
14/08/2007 |
7.41
|
19,710 | 7.33 | 7.41 | 7.27 | 0 | 0 | 0 | |
13/08/2007 |
7.33
|
16,420 | 7.41 | 7.41 | 7.25 | 270 | 0 | 0 | |
10/08/2007 |
7.41
|
30,060 | 7.51 | 7.51 | 7.40 | 150 | 0 | 0 | |
09/08/2007 |
7.51
|
33,430 | 7.33 | 7.51 | 7.36 | 0 | 0 | 0 | |
08/08/2007 |
7.33
|
20,660 | 7.41 | 7.56 | 7.33 | 0 | 0 | 0 | |
07/08/2007 |
7.41
|
23,650 | 7.33 | 7.41 | 7.22 | 0 | 0 | 0 | |
06/08/2007 |
7.33
|
36,360 | 7.27 | 7.57 | 7.33 | 1,000 | 0 | 0 | |
03/08/2007 |
7.27
|
31,040 | 7.41 | 7.41 | 7.09 | 20 | 0 | 0 | |
02/08/2007 |
7.41
|
66,950 | 7.59 | 7.65 | 7.41 | 200 | 0 | 0 | |
01/08/2007 |
7.59
|
111,480 | 7.59 | 7.96 | 7.22 | 2,420 | 1,000 | 0 | |
31/07/2007 |
7.59
|
46,600 | 7.98 | 7.98 | 7.59 | 700 | 0 | 0 | |
30/07/2007 |
7.98
|
10,480 | 8.38 | 8.38 | 7.98 | 0 | 0 | 0 | |
27/07/2007 |
8.38
|
55,470 | 8.04 | 8.38 | 8.04 | 50 | 420 | 0 | |
26/07/2007 |
8.04
|
35,550 | 8.46 | 8.46 | 8.04 | 0 | 0 | 0 | |
25/07/2007 |
8.46
|
59,380 | 8.78 | 8.78 | 8.38 | 0 | 3,100 | 0 | |
24/07/2007 |
8.78
|
16,380 | 9.18 | 9.18 | 8.78 | 0 | 0 | 0 | |
23/07/2007 |
9.18
|
28,430 | 9.67 | 9.67 | 9.18 | 0 | 0 | 0 | |
20/07/2007 |
9.67
|
199,150 | 9.26 | 9.67 | 9.67 | 60,980 | 53,000 | 0 | |
19/07/2007 |
9.26
|
142,070 | 8.86 | 9.26 | 9.10 | 68,000 | 3,000 | 0 | |
18/07/2007 |
8.86
|
90,730 | 8.94 | 9.10 | 8.86 | 50,500 | 500 | 0 | |
17/07/2007 |
8.94
|
187,630 | 8.94 | 9.34 | 8.94 | 50,000 | 1,000 | 0 | |
16/07/2007 |
8.94
|
166,290 | 8.54 | 8.94 | 8.94 | 40,000 | 1,000 | 0 | |
13/07/2007 |
8.54
|
88,760 | 8.22 | 8.54 | 8.22 | 50,200 | 3,000 | 0 | |
12/07/2007 |
8.22
|
79,180 | 8.14 | 8.22 | 8.14 | 50,000 | 1,000 | 0 | |
11/07/2007 |
8.14
|
67,570 | 8.06 | 8.22 | 8.14 | 50,100 | 0 | 0 | |
10/07/2007 |
8.06
|
22,560 | 7.73 | 8.06 | 7.73 | 16,050 | 0 | 0 | |
09/07/2007 |
7.73
|
21,800 | 7.81 | 7.81 | 7.57 | 0 | 0 | 0 | |
06/07/2007 |
7.81
|
29,030 | 7.65 | 7.81 | 7.73 | 1,650 | 0 | 0 | |
05/07/2007 |
7.65
|
95,190 | 7.64 | 8.01 | 7.65 | 50,000 | 3,000 | 0 | |
04/07/2007 |
7.64
|
24,720 | 7.28 | 7.64 | 7.64 | 23,020 | 2,000 | 0 | |
03/07/2007 |
7.28
|
45,620 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 | |
02/07/2007 |
7.65
|
12,590 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 | |
29/06/2007 |
8.04
|
94,970 | 8.30 | 8.30 | 7.89 | 50 | 0 | 0 | |
28/06/2007 |
8.30
|
7,230 | 8.70 | 8.70 | 8.30 | 240 | 0 | 0 | |
27/06/2007 |
8.70
|
73,850 | 9.10 | 9.10 | 8.70 | 10,010 | 0 | 0 | |
26/06/2007 |
9.10
|
35,490 | 8.70 | 9.10 | 9.10 | 13,490 | 0 | 0 | |
25/06/2007 |
8.70
|
103,370 | 8.30 | 8.70 | 8.70 | 27,090 | 0 | 0 |