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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2007 |
10.59
|
16,300 | 10.09 | 10.59 | 10.19 | 0 | 0 | 0 | |
13/11/2007 |
10.09
|
24,720 | 10.59 | 10.59 | 10.09 | 0 | 0 | 0 | |
12/11/2007 |
10.59
|
10,340 | 10.99 | 10.99 | 10.59 | 0 | 0 | 0 | |
09/11/2007 |
10.99
|
16,070 | 10.99 | 10.99 | 10.89 | 0 | 0 | 0 | |
08/11/2007 |
10.99
|
18,440 | 10.99 | 11.19 | 10.99 | 0 | 0 | 0 | |
07/11/2007 |
10.99
|
13,600 | 10.69 | 10.99 | 10.79 | 0 | 0 | 0 | |
06/11/2007 |
10.69
|
36,310 | 11.09 | 11.09 | 10.69 | 300 | 0 | 0 | |
05/11/2007 |
11.09
|
21,170 | 11.39 | 11.39 | 11.09 | 0 | 0 | 0 | |
02/11/2007 |
11.39
|
14,370 | 11.49 | 11.49 | 11.29 | 0 | 0 | 0 | |
01/11/2007 |
11.49
|
20,080 | 11.39 | 11.59 | 11.39 | 0 | 0 | 0 | |
31/10/2007 |
11.39
|
25,510 | 11.19 | 11.39 | 11.19 | 0 | 0 | 0 | |
30/10/2007 |
11.19
|
36,530 | 11.39 | 11.39 | 10.99 | 300 | 0 | 0 | |
29/10/2007 |
11.39
|
31,710 | 11.99 | 11.99 | 11.39 | 300 | 0 | 0 | |
26/10/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
26/10/2007 |
11.99
|
113,260 | 11.82 | 12.19 | 11.99 | 0 | 0 | 0 | |
25/10/2007 |
11.82
|
71,260 | 11.82 | 11.82 | 11.49 | 650 | 0 | 0 | |
24/10/2007 |
11.82
|
71,260 | 11.74 | 11.82 | 11.49 | 1,650 | 0 | 0 | |
23/10/2007 |
11.74
|
53,980 | 12.07 | 12.07 | 11.65 | 1,700 | 0 | 0 | |
22/10/2007 |
12.07
|
67,370 | 12.07 | 12.23 | 12.07 | 0 | 0 | 0 | |
19/10/2007 |
12.07
|
126,950 | 11.57 | 12.07 | 11.65 | 0 | 0 | 0 | |
18/10/2007 |
11.57
|
92,620 | 12.15 | 12.15 | 11.57 | 200 | 0 | 0 | |
17/10/2007 |
12.15
|
145,850 | 12.64 | 13.13 | 12.15 | 6,100 | 0 | 0 | |
16/10/2007 |
12.64
|
56,220 | 12.07 | 12.64 | 12.64 | 0 | 0 | 0 | |
15/10/2007 |
12.07
|
134,040 | 11.49 | 12.07 | 11.82 | 0 | 0 | 0 | |
12/10/2007 |
11.49
|
102,440 | 11.16 | 11.49 | 11.16 | 0 | 0 | 0 | |
11/10/2007 |
11.16
|
64,290 | 10.92 | 11.16 | 10.92 | 2,500 | 20 | 0 | |
10/10/2007 |
10.92
|
62,210 | 10.92 | 11.00 | 10.75 | 0 | 0 | 0 | |
09/10/2007 |
10.92
|
50,660 | 10.92 | 11.00 | 10.67 | 0 | 0 | 0 | |
08/10/2007 |
10.92
|
49,210 | 11.16 | 11.16 | 10.67 | 2,000 | 0 | 0 | |
05/10/2007 |
11.16
|
56,790 | 10.67 | 11.16 | 11.16 | 0 | 0 | 0 | |
04/10/2007 |
10.67
|
47,280 | 10.34 | 10.67 | 10.34 | 0 | 5,000 | 0 | |
03/10/2007 |
10.34
|
50,120 | 10.26 | 10.34 | 10.10 | 0 | 0 | 0 | |
02/10/2007 |
10.26
|
65,870 | 10.01 | 10.34 | 10.01 | 0 | 0 | 0 | |
01/10/2007 |
10.01
|
76,850 | 9.85 | 10.01 | 9.77 | 0 | 0 | 0 | |
28/09/2007 |
9.85
|
24,400 | 9.52 | 9.85 | 9.52 | 4,000 | 0 | 0 | |
27/09/2007 |
9.52
|
29,420 | 9.60 | 9.60 | 9.36 | 0 | 0 | 0 | |
26/09/2007 |
9.60
|
36,860 | 9.69 | 9.69 | 9.52 | 0 | 2,000 | 0 | |
25/09/2007 |
9.69
|
39,930 | 9.60 | 9.69 | 9.60 | 0 | 2,500 | 0 | |
24/09/2007 |
9.60
|
40,140 | 9.19 | 9.60 | 9.27 | 1,000 | 0 | 0 | |
21/09/2007 |
9.19
|
27,110 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 | |
20/09/2007 |
9.19
|
21,830 | 9.11 | 9.19 | 9.11 | 0 | 0 | 0 | |
19/09/2007 |
9.11
|
32,690 | 8.95 | 9.19 | 8.86 | 0 | 0 | 0 | |
18/09/2007 |
8.95
|
10,310 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 | |
17/09/2007 |
8.95
|
21,520 | 9.11 | 9.19 | 8.95 | 0 | 1,000 | 0 | |
14/09/2007 |
9.11
|
19,550 | 8.95 | 9.19 | 8.86 | 2,500 | 0 | 0 | |
13/09/2007 |
8.95
|
15,230 | 9.11 | 9.11 | 8.86 | 0 | 0 | 0 | |
12/09/2007 |
9.11
|
120,940 | 9.36 | 9.77 | 9.11 | 0 | 0 | 0 | |
11/09/2007 |
9.36
|
19,270 | 8.95 | 9.36 | 9.36 | 0 | 0 | 0 | |
10/09/2007 |
8.95
|
24,580 | 8.54 | 8.95 | 8.95 | 0 | 200 | 0 | |
07/09/2007 |
8.54
|
34,600 | 8.37 | 8.54 | 8.37 | 1,000 | 0 | 0 | |
06/09/2007 |
8.37
|
15,420 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 | |
05/09/2007 |
8.37
|
15,140 | 8.37 | 8.54 | 8.29 | 0 | 0 | 0 | |
04/09/2007 |
8.37
|
15,200 | 8.21 | 8.45 | 8.21 | 0 | 0 | 0 | |
31/08/2007 |
8.21
|
5,540 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
30/08/2007 |
8.21
|
5,400 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/08/2007 |
8.21
|
7,400 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
28/08/2007 |
8.21
|
7,690 | 8.37 | 8.37 | 8.21 | 0 | 0 | 0 | |
27/08/2007 |
8.37
|
16,330 | 8.37 | 8.37 | 8.21 | 0 | 0 | 0 | |
24/08/2007 |
8.37
|
18,660 | 8.29 | 8.37 | 8.21 | 0 | 0 | 0 | |
23/08/2007 |
8.29
|
11,100 | 8.37 | 8.37 | 8.21 | 20 | 0 | 0 | |
22/08/2007 |
8.37
|
3,920 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 | |
21/08/2007 |
8.37
|
10,180 | 8.21 | 8.37 | 8.21 | 0 | 0 | 0 | |
20/08/2007 |
8.21
|
6,900 | 8.13 | 8.29 | 8.21 | 0 | 0 | 0 | |
17/08/2007 |
8.13
|
8,540 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 | |
16/08/2007 |
8.29
|
8,500 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
15/08/2007 |
8.21
|
5,610 | 8.45 | 8.45 | 8.21 | 0 | 0 | 0 | |
14/08/2007 |
8.45
|
4,600 | 8.21 | 8.45 | 8.21 | 0 | 0 | 0 | |
13/08/2007 |
8.21
|
7,740 | 8.62 | 8.62 | 8.21 | 120 | 0 | 0 | |
10/08/2007 |
8.62
|
9,860 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 | |
09/08/2007 |
8.62
|
15,530 | 8.45 | 8.62 | 8.37 | 80 | 0 | 0 | |
08/08/2007 |
8.45
|
3,880 | 8.54 | 8.54 | 8.37 | 0 | 0 | 0 | |
07/08/2007 |
8.54
|
9,400 | 8.37 | 8.54 | 8.37 | 0 | 0 | 0 | |
06/08/2007 |
8.37
|
14,130 | 8.37 | 8.37 | 8.29 | 20 | 0 | 0 | |
03/08/2007 |
8.37
|
23,970 | 8.70 | 8.70 | 8.37 | 1,000 | 0 | 0 | |
02/08/2007 |
8.70
|
18,600 | 8.70 | 8.86 | 8.70 | 0 | 0 | 0 | |
01/08/2007 |
8.70
|
9,080 | 8.62 | 9.03 | 8.54 | 0 | 0 | 0 | |
31/07/2007 |
8.62
|
11,310 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
30/07/2007 |
8.86
|
4,950 | 9.03 | 9.03 | 8.86 | 0 | 0 | 0 | |
27/07/2007 |
9.03
|
9,410 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
26/07/2007 |
9.11
|
10,050 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 | |
25/07/2007 |
9.19
|
4,610 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 | |
24/07/2007 |
9.36
|
7,910 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 | |
23/07/2007 |
9.52
|
10,730 | 9.60 | 9.69 | 9.52 | 0 | 0 | 0 | |
20/07/2007 |
9.60
|
20,240 | 9.44 | 9.69 | 9.60 | 0 | 0 | 0 | |
19/07/2007 |
9.44
|
6,130 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 | |
18/07/2007 |
9.44
|
13,300 | 9.44 | 9.44 | 9.36 | 0 | 0 | 0 | |
17/07/2007 |
9.44
|
7,080 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 | |
16/07/2007 |
9.27
|
9,040 | 9.52 | 9.52 | 9.27 | 0 | 0 | 0 | |
13/07/2007 |
9.52
|
3,050 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 | |
12/07/2007 |
9.52
|
17,010 | 9.69 | 9.69 | 9.36 | 0 | 0 | 0 | |
11/07/2007 |
9.69
|
19,980 | 9.52 | 9.69 | 9.60 | 0 | 0 | 0 | |
10/07/2007 |
9.52
|
19,540 | 9.36 | 9.52 | 9.44 | 0 | 0 | 0 | |
09/07/2007 |
9.36
|
5,780 | 9.27 | 9.36 | 9.19 | 0 | 30 | 0 | |
06/07/2007 |
9.27
|
5,160 | 9.19 | 9.27 | 9.19 | 0 | 0 | 0 | |
05/07/2007 |
9.19
|
19,420 | 9.36 | 9.52 | 9.19 | 0 | 0 | 0 | |
04/07/2007 |
9.36
|
6,460 | 8.95 | 9.36 | 9.19 | 0 | 0 | 0 | |
03/07/2007 |
8.95
|
27,620 | 9.27 | 9.27 | 8.86 | 0 | 0 | 0 | |
02/07/2007 |
9.27
|
8,520 | 9.69 | 9.69 | 9.27 | 0 | 0 | 0 | |
29/06/2007 |
9.69
|
21,050 | 9.69 | 9.77 | 9.69 | 0 | 0 | 0 | |
28/06/2007 |
9.69
|
25,450 | 10.01 | 10.01 | 9.69 | 0 | 20,000 | 0 | |
27/06/2007 |
10.01
|
11,760 | 10.01 | 10.10 | 10.01 | 0 | 0 | 0 |