| 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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2007 |
5.71
|
16,540 | 5.49 | 5.71 | 5.54 | 1,200 | 1,100 | 0 | |
| 06/11/2007 |
5.49
|
8,220 | 5.63 | 5.63 | 5.49 | 100 | 0 | 0 | |
| 05/11/2007 |
5.63
|
19,300 | 5.67 | 5.80 | 5.63 | 0 | 3,610 | 0 | |
| 02/11/2007 |
5.67
|
34,460 | 5.89 | 5.89 | 5.67 | 50 | 0 | 0 | |
| 01/11/2007 |
5.89
|
12,380 | 5.94 | 5.98 | 5.89 | 0 | 0 | 0 | |
| 31/10/2007 |
5.94
|
9,110 | 5.85 | 5.98 | 5.89 | 500 | 0 | 0 | |
| 30/10/2007 |
5.85
|
11,290 | 5.85 | 5.89 | 5.71 | 300 | 2,000 | 0 | |
| 29/10/2007 |
5.85
|
11,920 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
| 26/10/2007 |
6.03
|
22,950 | 6.07 | 6.07 | 5.89 | 1,400 | 6,500 | 0 | |
| 25/10/2007 |
6.07
|
31,160 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 | |
| 24/10/2007 |
6.07
|
37,830 | 5.80 | 6.07 | 5.89 | 0 | 0 | 0 | |
| 23/10/2007 |
5.80
|
15,890 | 5.98 | 5.98 | 5.76 | 300 | 0 | 0 | |
| 22/10/2007 |
5.98
|
21,170 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 | |
| 19/10/2007 |
6.07
|
10,720 | 6.07 | 6.07 | 5.98 | 50 | 0 | 0 | |
| 18/10/2007 |
6.07
|
26,790 | 6.25 | 6.25 | 6.07 | 0 | 210 | 0 | |
| 17/10/2007 |
6.25
|
44,880 | 6.07 | 6.30 | 6.21 | 0 | 0 | 0 | |
| 16/10/2007 |
6.07
|
45,810 | 6.12 | 6.16 | 6.07 | 0 | 2,360 | 0 | |
| 15/10/2007 |
6.12
|
23,650 | 6.07 | 6.25 | 6.12 | 0 | 0 | 0 | |
| 12/10/2007 |
6.07
|
19,010 | 6.25 | 6.34 | 6.07 | 70 | 0 | 0 | |
| 11/10/2007 |
6.25
|
30,230 | 6.21 | 6.34 | 6.21 | 0 | 1,000 | 0 | |
| 10/10/2007 |
6.21
|
53,060 | 6.16 | 6.30 | 6.16 | 4,000 | 0 | 0 | |
| 09/10/2007 |
6.16
|
32,100 | 5.94 | 6.16 | 5.89 | 0 | 300 | 0 | |
| 08/10/2007 |
5.94
|
30,670 | 6.16 | 6.16 | 5.89 | 500 | 0 | 0 | |
| 05/10/2007 |
6.16
|
34,900 | 6.47 | 6.47 | 6.16 | 0 | 0 | 0 | |
| 04/10/2007 |
6.47
|
118,970 | 6.21 | 6.47 | 6.43 | 10,000 | 400 | 0 | |
| 03/10/2007 |
6.21
|
99,790 | 5.94 | 6.21 | 6.16 | 1,210 | 0 | 0 | |
| 02/10/2007 |
5.94
|
60,020 | 5.71 | 5.94 | 5.71 | 5,500 | 0 | 0 | |
| 01/10/2007 |
5.71
|
53,670 | 5.58 | 5.71 | 5.63 | 0 | 900 | 0 | |
| 28/09/2007 |
5.58
|
30,400 | 5.58 | 5.58 | 5.54 | 200 | 0 | 0 | |
| 27/09/2007 |
5.58
|
19,130 | 5.58 | 5.63 | 5.54 | 350 | 0 | 0 | |
| 26/09/2007 |
5.58
|
25,470 | 5.58 | 5.67 | 5.58 | 0 | 0 | 0 | |
| 25/09/2007 |
5.58
|
35,420 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 | |
| 24/09/2007 |
5.54
|
25,500 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
| 21/09/2007 |
5.63
|
10,540 | 5.67 | 5.67 | 5.54 | 800 | 0 | 0 | |
| 20/09/2007 |
5.67
|
22,510 | 5.54 | 5.67 | 5.63 | 30 | 0 | 0 | |
| 19/09/2007 |
5.54
|
30,580 | 5.49 | 5.58 | 5.49 | 3,300 | 0 | 0 | |
| 18/09/2007 |
5.49
|
50,130 | 5.58 | 5.58 | 5.40 | 200 | 24,000 | 0 | |
| 17/09/2007 |
5.58
|
7,500 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 | |
| 14/09/2007 |
5.58
|
21,660 | 5.63 | 5.71 | 5.58 | 900 | 10,000 | 0 | |
| 13/09/2007 |
5.63
|
7,300 | 5.58 | 5.63 | 5.54 | 0 | 0 | 0 | |
| 12/09/2007 |
5.58
|
9,310 | 5.71 | 5.71 | 5.58 | 0 | 0 | 0 | |
| 11/09/2007 |
5.71
|
13,160 | 5.63 | 5.71 | 5.67 | 300 | 0 | 0 | |
| 10/09/2007 |
5.63
|
25,360 | 5.71 | 5.71 | 5.63 | 0 | 140 | 0 | |
| 07/09/2007 |
5.71
|
24,920 | 5.67 | 5.80 | 5.71 | 0 | 0 | 0 | |
| 06/09/2007 |
5.67
|
34,620 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 | |
| 05/09/2007 |
5.85
|
30,420 | 5.58 | 5.85 | 5.54 | 24,000 | 0 | 0 | |
| 04/09/2007 |
5.58
|
13,090 | 5.54 | 5.58 | 5.49 | 0 | 0 | 0 | |
| 31/08/2007 |
5.54
|
7,680 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 | |
| 30/08/2007 |
5.58
|
8,480 | 5.40 | 5.58 | 5.40 | 0 | 0 | 0 | |
| 29/08/2007 |
5.40
|
14,130 | 5.45 | 5.45 | 5.36 | 0 | 240 | 0 | |
| 28/08/2007 |
5.45
|
14,070 | 5.54 | 5.54 | 5.45 | 240 | 1,000 | 0 | |
| 27/08/2007 |
5.54
|
10,170 | 5.58 | 5.67 | 5.49 | 0 | 160 | 0 | |
| 24/08/2007 |
5.58
|
13,800 | 5.49 | 5.58 | 5.49 | 200 | 0 | 0 | |
| 23/08/2007 |
5.49
|
24,080 | 5.49 | 5.58 | 5.45 | 200 | 100 | 0 | |
| 22/08/2007 |
5.49
|
10,380 | 5.67 | 5.67 | 5.40 | 200 | 0 | 0 | |
| 21/08/2007 |
5.67
|
7,470 | 5.67 | 5.76 | 5.67 | 0 | 0 | 0 | |
| 20/08/2007 |
5.67
|
4,230 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 | |
| 17/08/2007 |
5.85
|
23,290 | 6.12 | 6.12 | 5.85 | 2,500 | 0 | 0 | |
| 16/08/2007 |
6.12
|
65,460 | 6.12 | 6.38 | 5.89 | 200 | 0 | 0 | |
| 15/08/2007 |
6.12
|
15,800 | 5.85 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 14/08/2007 |
5.85
|
17,630 | 5.58 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 13/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 2/1 Giá: 39.1 (Volume + 50%, Ratio=0.50) | |||||||||
| 13/08/2007 |
5.58
|
23,030 | 5.34 | 5.58 | 5.58 | 0 | 500 | 0 | |
| 10/08/2007 |
5.34
|
47,020 | 5.23 | 5.34 | 5.26 | 100 | 1,030 | 0 | |
| 09/08/2007 |
5.23
|
57,040 | 5.18 | 5.31 | 5.18 | 0 | 0 | 0 | |
| 08/08/2007 |
5.18
|
58,930 | 5.31 | 5.31 | 5.12 | 0 | 1,000 | 0 | |
| 07/08/2007 |
5.31
|
30,990 | 5.34 | 5.34 | 5.28 | 400 | 500 | 0 | |
| 06/08/2007 |
5.34
|
19,340 | 5.23 | 5.34 | 5.31 | 170 | 980 | 0 | |
| 03/08/2007 |
5.23
|
26,860 | 5.18 | 5.23 | 5.12 | 30 | 0 | 0 | |
| 02/08/2007 |
5.18
|
61,420 | 5.31 | 5.31 | 5.18 | 0 | 520 | 0 | |
| 01/08/2007 |
5.31
|
15,180 | 5.23 | 5.34 | 4.99 | 0 | 0 | 0 | |
| 31/07/2007 |
5.23
|
68,250 | 5.20 | 5.44 | 4.96 | 0 | 0 | 0 | |
| 30/07/2007 |
5.20
|
8,400 | 4.96 | 5.20 | 5.20 | 0 | 2,180 | 0 | |
| 27/07/2007 |
4.96
|
25,820 | 5.18 | 5.18 | 4.96 | 0 | 0 | 0 | |
| 26/07/2007 |
5.18
|
20,450 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 | |
| 25/07/2007 |
5.44
|
82,500 | 5.71 | 5.71 | 5.44 | 300 | 0 | 0 | |
| 24/07/2007 |
5.71
|
18,450 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 | |
| 23/07/2007 |
5.98
|
60,350 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 | |
| 20/07/2007 |
6.25
|
50,420 | 6.57 | 6.89 | 6.25 | 0 | 0 | 0 | |
| 19/07/2007 |
6.57
|
28,240 | 6.30 | 6.57 | 6.57 | 6,000 | 2,040 | 0 | |
| 18/07/2007 |
6.30
|
9,850 | 6.03 | 6.30 | 6.30 | 0 | 2,100 | 0 | |
| 17/07/2007 |
6.03
|
11,310 | 5.76 | 6.03 | 5.76 | 5,030 | 0 | 0 | |
| 16/07/2007 |
5.76
|
37,280 | 5.98 | 5.98 | 5.76 | 600 | 1,300 | 0 | |
| 13/07/2007 |
5.98
|
23,710 | 5.82 | 5.98 | 5.92 | 0 | 0 | 0 | |
| 12/07/2007 |
5.82
|
33,350 | 5.98 | 5.98 | 5.82 | 2,000 | 0 | 0 | |
| 11/07/2007 |
5.98
|
33,960 | 5.71 | 5.98 | 5.98 | 10,500 | 0 | 0 | |
| 10/07/2007 |
5.71
|
37,660 | 5.44 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 09/07/2007 |
5.44
|
49,540 | 5.20 | 5.44 | 5.28 | 1,100 | 0 | 0 | |
| 06/07/2007 |
5.20
|
25,190 | 5.15 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 05/07/2007 |
5.15
|
46,670 | 5.07 | 5.18 | 5.12 | 0 | 0 | 0 | |
| 04/07/2007 |
5.07
|
11,480 | 4.91 | 5.07 | 4.91 | 0 | 0 | 0 | |
| 03/07/2007 |
4.91
|
26,290 | 5.04 | 5.04 | 4.88 | 0 | 0 | 0 | |
| 02/07/2007 |
5.04
|
33,100 | 5.07 | 5.07 | 5.04 | 0 | 0 | 0 | |
| 29/06/2007 |
5.07
|
20,550 | 5.07 | 5.07 | 4.96 | 0 | 0 | 0 | |
| 28/06/2007 |
5.07
|
20,350 | 5.02 | 5.07 | 4.94 | 0 | 0 | 0 | |
| 27/06/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/06/2007 |
5.02
|
22,890 | 5.11 | 5.11 | 5.02 | 100 | 0 | 0 | |
| 26/06/2007 |
5.11
|
25,110 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 | |
| 25/06/2007 |
5.14
|
32,690 | 5.11 | 5.14 | 5.11 | 0 | 0 | 0 | |
| 22/06/2007 |
5.11
|
40,320 | 4.93 | 5.11 | 4.98 | 0 | 0 | 0 | |
| 21/06/2007 |
4.93
|
28,100 | 4.88 | 4.93 | 4.88 | 0 | 0 | 0 | |
| 20/06/2007 |
4.88
|
23,080 | 4.80 | 4.88 | 4.80 | 100 | 5,000 | 0 | |