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 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
9.32
|
18,500 | 9.24 | 9.68 | 9.24 | 0 | 0 | 0 | |
15/11/2007 |
9.24
|
14,600 | 8.94 | 9.73 | 9.05 | 0 | 0 | 0 | |
14/11/2007 |
8.94
|
15,800 | 8.08 | 8.94 | 7.34 | 0 | 0 | 0 | |
13/11/2007 |
8.08
|
9,200 | 8.76 | 8.76 | 8.08 | 0 | 0 | 0 | |
12/11/2007 |
8.76
|
13,900 | 9.65 | 9.65 | 8.76 | 0 | 0 | 0 | |
09/11/2007 |
9.65
|
18,400 | 10.21 | 10.21 | 9.29 | 0 | 0 | 0 | |
08/11/2007 |
10.21
|
20,700 | 11.05 | 11.13 | 10.06 | 0 | 0 | 0 | |
07/11/2007 |
11.05
|
22,200 | 11.05 | 11.54 | 10.72 | 0 | 0 | 0 | |
06/11/2007 |
11.05
|
26,200 | 11.38 | 11.46 | 10.74 | 0 | 0 | 0 | |
05/11/2007 |
11.38
|
55,900 | 12.29 | 13.51 | 11.30 | 0 | 0 | 0 | |
02/11/2007 |
12.29
|
6,200 | 11.18 | 12.29 | 12.29 | 0 | 0 | 0 | |
01/11/2007: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 1/1 Giá: 13 (Volume + 100%, Ratio=1) | |||||||||
01/11/2007 |
11.18
|
2,400 | 10.29 | 11.18 | 11.18 | 0 | 0 | 0 | |
31/10/2007 |
10.29
|
102,700 | 9.79 | 10.34 | 8.87 | 0 | 0 | 0 | |
30/10/2007 |
9.79
|
84,100 | 10.11 | 10.47 | 9.79 | 0 | 0 | 0 | |
29/10/2007 |
10.11
|
111,700 | 10.75 | 12.20 | 10.00 | 4,200 | 0 | 0 | |
26/10/2007 |
10.75
|
157,700 | 10.83 | 11.90 | 9.75 | 600 | 0 | 0 | |
25/10/2007 |
10.83
|
21,000 | 9.84 | 10.83 | 10.83 | 0 | 0 | 0 | |
24/10/2007 |
9.84
|
47,400 | 8.95 | 9.84 | 9.84 | 0 | 0 | 0 | |
23/10/2007 |
8.95
|
117,500 | 8.14 | 8.95 | 8.95 | 1,000 | 0 | 0 | |
22/10/2007 |
8.14
|
28,500 | 7.47 | 8.14 | 8.14 | 0 | 0 | 0 | |
19/10/2007 |
7.47
|
100,400 | 6.71 | 7.47 | 6.79 | 0 | 0 | 0 | |
18/10/2007 |
6.71
|
27,000 | 7.29 | 7.56 | 6.71 | 0 | 0 | 0 | |
17/10/2007 |
7.29
|
96,600 | 6.89 | 7.58 | 7.10 | 100 | 0 | 0 | |
16/10/2007 |
6.89
|
49,900 | 6.34 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/10/2007 |
6.34
|
40,400 | 5.83 | 6.34 | 5.84 | 0 | 0 | 0 | |
12/10/2007 |
5.83
|
50,300 | 5.73 | 5.83 | 5.65 | 0 | 0 | 0 | |
11/10/2007 |
5.73
|
27,700 | 5.51 | 5.74 | 5.51 | 0 | 0 | 0 | |
10/10/2007 |
5.51
|
10,600 | 5.64 | 5.64 | 5.28 | 0 | 0 | 0 | |
09/10/2007 |
5.64
|
17,900 | 5.51 | 5.83 | 5.56 | 0 | 0 | 0 | |
08/10/2007 |
5.51
|
31,600 | 5.46 | 5.97 | 5.37 | 0 | 0 | 0 | |
05/10/2007 |
5.46
|
27,300 | 5.65 | 5.65 | 5.34 | 0 | 0 | 0 | |
04/10/2007 |
5.65
|
36,900 | 5.33 | 5.71 | 5.32 | 0 | 0 | 0 | |
03/10/2007 |
5.33
|
20,500 | 5.37 | 5.65 | 5.24 | 0 | 0 | 0 | |
02/10/2007 |
5.37
|
21,200 | 5.25 | 5.77 | 5.28 | 200 | 0 | 0 | |
01/10/2007 |
5.25
|
41,100 | 4.82 | 5.29 | 5.01 | 1,000 | 0 | 0 | |
28/09/2007 |
4.82
|
14,500 | 4.49 | 4.82 | 4.82 | 0 | 0 | 0 | |
27/09/2007 |
4.49
|
31,800 | 4.10 | 4.49 | 4.14 | 0 | 0 | 0 | |
26/09/2007 |
4.10
|
6,300 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
25/09/2007 |
4.19
|
7,000 | 4.01 | 4.32 | 3.92 | 0 | 0 | 0 | |
24/09/2007 |
4.01
|
7,400 | 3.99 | 4.01 | 3.83 | 0 | 0 | 0 | |
21/09/2007 |
3.99
|
2,300 | 3.92 | 4.31 | 3.99 | 0 | 0 | 0 | |
20/09/2007 |
3.92
|
22,600 | 3.96 | 4.28 | 3.92 | 0 | 0 | 0 | |
19/09/2007 |
3.96
|
14,800 | 3.37 | 3.96 | 3.64 | 0 | 0 | 0 | |
18/09/2007 |
3.37
|
8,600 | 3.64 | 3.73 | 3.37 | 0 | 0 | 0 | |
17/09/2007 |
3.64
|
2,000 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
14/09/2007 |
3.72
|
0 | 3.70 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/09/2007 |
3.70
|
1,900 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
12/09/2007 |
3.73
|
6,000 | 3.51 | 3.73 | 3.43 | 0 | 0 | 0 | |
11/09/2007 |
3.51
|
5,100 | 3.42 | 3.51 | 3.28 | 0 | 0 | 0 | |
10/09/2007 |
3.42
|
600 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
07/09/2007 |
3.42
|
100 | 3.32 | 3.42 | 3.42 | 0 | 0 | 0 | |
06/09/2007 |
3.32
|
500 | 3.28 | 3.32 | 3.32 | 0 | 0 | 0 | |
05/09/2007 |
3.28
|
1,000 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
04/09/2007 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
31/08/2007 |
3.32
|
500 | 3.32 | 3.33 | 3.32 | 0 | 0 | 0 | |
30/08/2007 |
3.32
|
1,100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
29/08/2007 |
3.32
|
2,100 | 3.37 | 3.38 | 3.32 | 0 | 0 | 0 | |
28/08/2007 |
3.37
|
500 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
27/08/2007 |
3.48
|
200 | 3.46 | 3.48 | 3.48 | 0 | 0 | 0 | |
24/08/2007 |
3.46
|
1,100 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
23/08/2007 |
3.55
|
1,000 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 | |
22/08/2007 |
3.46
|
3,300 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 | |
21/08/2007 |
3.65
|
300 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 | |
20/08/2007 |
3.60
|
200 | 3.52 | 3.60 | 3.60 | 0 | 0 | 0 | |
17/08/2007 |
3.52
|
300 | 3.48 | 3.52 | 3.51 | 0 | 0 | 0 | |
16/08/2007 |
3.48
|
1,900 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
15/08/2007 |
3.57
|
3,000 | 3.55 | 3.63 | 3.57 | 0 | 0 | 0 | |
14/08/2007 |
3.55
|
3,600 | 3.37 | 3.69 | 3.54 | 0 | 0 | 0 | |
13/08/2007 |
3.37
|
2,900 | 3.29 | 3.37 | 3.32 | 0 | 0 | 0 | |
10/08/2007 |
3.29
|
1,500 | 3.32 | 3.37 | 3.28 | 0 | 0 | 0 | |
09/08/2007 |
3.32
|
2,100 | 3.28 | 3.32 | 3.23 | 0 | 0 | 0 | |
08/08/2007 |
3.28
|
4,100 | 3.23 | 3.28 | 3.19 | 0 | 0 | 0 | |
07/08/2007 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
06/08/2007 |
3.23
|
2,100 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 | |
03/08/2007 |
3.19
|
400 | 3.19 | 3.20 | 3.19 | 0 | 0 | 0 | |
02/08/2007 |
3.19
|
1,000 | 3.19 | 3.20 | 3.19 | 0 | 0 | 0 | |
01/08/2007 |
3.19
|
3,100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
31/07/2007 |
3.19
|
500 | 3.51 | 3.51 | 3.19 | 0 | 0 | 0 | |
30/07/2007 |
3.51
|
1,000 | 3.55 | 3.55 | 3.28 | 0 | 0 | 0 | |
27/07/2007 |
3.55
|
700 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
26/07/2007 |
3.64
|
800 | 3.69 | 3.69 | 3.42 | 0 | 0 | 0 | |
25/07/2007 |
3.69
|
600 | 3.73 | 3.73 | 3.46 | 0 | 0 | 0 | |
24/07/2007 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
23/07/2007 |
3.73
|
700 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/07/2007 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
19/07/2007 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
18/07/2007 |
3.73
|
1,600 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/07/2007 |
3.73
|
600 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
16/07/2007 |
3.73
|
2,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/07/2007 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
12/07/2007 |
3.73
|
200 | 3.69 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/07/2007 |
3.69
|
1,500 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 | |
10/07/2007 |
3.64
|
4,600 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 | |
09/07/2007 |
3.64
|
1,900 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
06/07/2007 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
05/07/2007 |
3.73
|
2,000 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
04/07/2007 |
3.84
|
1,500 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 | |
03/07/2007 |
3.91
|
0 | 3.87 | 3.91 | 3.91 | 0 | 0 | 0 | |
02/07/2007 |
3.87
|
1,200 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 | |
29/06/2007 |
4.01
|
2,300 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |