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) |
-1.30 | -11.11% | 38,700 | -200 | -0.0 |
10.40
11.80
10.40
|
2 tháng
(2024-07-22) |
-1.40 | -11.86% | 95,400 | -200 | -0.0 |
10.40
12
10.40
|
3 tháng
(2024-06-21) |
-1.62 | -13.47% | 101,000 | -200 | -0.0 |
10.40
12.90
10.40
|
6 tháng
(2024-03-25) |
-1.04 | -9.11% | 131,200 | -200 | -0.0 |
10.40
12.90
10.40
|
12 tháng
(2023-09-25) |
-1.33 | -11.34% | 288,100 | -4,706 | -0.1 |
10.40
18.17
10.40
|
24 tháng
(2022-09-30) |
-1.39 | -11.82% | 1,316,651 | -24,165 | -0.3 |
10.40
18.17
10.40
|
36 tháng
(2021-10-05) |
-4.61 | -30.70% | 1,778,900 | -26,331 | -0.3 |
10.40
18.17
10.40
|
60 tháng
(2019-10-16) |
-0.73 | -6.52% | 1,939,076 | -26,406 | -0.3 |
10.40
19.57
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2007 |
5.52
|
23,780 | 5.26 | 5.52 | 5.26 | 0 | 0 | 0 | |
07/11/2007 |
5.26
|
4,030 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
06/11/2007 |
5.26
|
10,180 | 5.20 | 5.26 | 5.15 | 1,000 | 0 | 0 | |
05/11/2007 |
5.20
|
15,450 | 5.43 | 5.43 | 5.20 | 0 | 2,800 | 0 | |
02/11/2007 |
5.43
|
42,410 | 5.63 | 5.63 | 5.35 | 0 | 1,500 | 0 | |
01/11/2007 |
5.63
|
9,130 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
31/10/2007 |
5.63
|
11,580 | 5.50 | 5.69 | 5.41 | 0 | 0 | 0 | |
30/10/2007 |
5.50
|
4,070 | 5.50 | 5.63 | 5.50 | 0 | 0 | 0 | |
29/10/2007 |
5.50
|
13,450 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
26/10/2007 |
5.69
|
36,660 | 5.65 | 5.76 | 5.69 | 0 | 1,500 | 0 | |
25/10/2007 |
5.65
|
27,080 | 5.38 | 5.65 | 5.50 | 0 | 0 | 0 | |
24/10/2007 |
5.38
|
9,660 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
23/10/2007 |
5.32
|
13,010 | 5.50 | 5.50 | 5.32 | 0 | 4,000 | 0 | |
22/10/2007 |
5.50
|
10,570 | 5.50 | 5.57 | 5.50 | 0 | 1,000 | 0 | |
19/10/2007 |
5.50
|
7,460 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 | |
18/10/2007 |
5.63
|
26,790 | 5.75 | 5.75 | 5.63 | 0 | 250 | 0 | |
17/10/2007 |
5.75
|
27,960 | 5.76 | 5.81 | 5.63 | 1,000 | 0 | 0 | |
16/10/2007 |
5.76
|
23,290 | 5.63 | 5.80 | 5.63 | 1,000 | 0 | 0 | |
15/10/2007 |
5.63
|
16,400 | 5.73 | 5.75 | 5.63 | 0 | 0 | 0 | |
12/10/2007 |
5.73
|
70,080 | 5.52 | 5.79 | 5.25 | 1,520 | 7,000 | 0 | |
11/10/2007 |
5.52
|
51,460 | 5.26 | 5.52 | 5.44 | 7,730 | 0 | 0 | |
10/10/2007 |
5.26
|
25,280 | 5.26 | 5.28 | 5.20 | 0 | 0 | 0 | |
09/10/2007 |
5.26
|
13,710 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 | |
08/10/2007 |
5.20
|
18,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
05/10/2007 |
5.20
|
14,920 | 5.20 | 5.31 | 5.14 | 0 | 0 | 0 | |
04/10/2007 |
5.20
|
15,580 | 5.32 | 5.32 | 5.06 | 1,000 | 0 | 0 | |
03/10/2007 |
5.32
|
9,940 | 5.42 | 5.42 | 5.26 | 0 | 2,000 | 0 | |
02/10/2007 |
5.42
|
7,360 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 | |
01/10/2007 |
5.50
|
12,640 | 5.26 | 5.52 | 5.38 | 0 | 0 | 0 | |
28/09/2007 |
5.26
|
24,820 | 5.05 | 5.26 | 5.02 | 0 | 0 | 0 | |
27/09/2007 |
5.05
|
17,590 | 5.14 | 5.14 | 5.02 | 0 | 0 | 0 | |
26/09/2007 |
5.14
|
21,620 | 5.14 | 5.38 | 5.09 | 0 | 0 | 0 | |
25/09/2007 |
5.14
|
17,960 | 4.97 | 5.21 | 5.14 | 0 | 0 | 0 | |
24/09/2007 |
4.97
|
5,880 | 5.02 | 5.03 | 4.95 | 0 | 0 | 0 | |
21/09/2007 |
5.02
|
17,190 | 5.00 | 5.02 | 4.95 | 0 | 0 | 0 | |
20/09/2007 |
5.00
|
13,510 | 4.95 | 5.00 | 4.95 | 0 | 0 | 0 | |
19/09/2007 |
4.95
|
7,780 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 | |
18/09/2007 |
5.00
|
5,610 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 | |
17/09/2007 |
5.00
|
3,410 | 5.02 | 5.03 | 5.00 | 0 | 0 | 0 | |
14/09/2007 |
5.02
|
5,290 | 4.95 | 5.02 | 4.95 | 0 | 0 | 0 | |
13/09/2007 |
4.95
|
14,410 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 | |
12/09/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
12/09/2007 |
5.08
|
19,630 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/09/2007 |
4.89
|
21,520 | 4.89 | 5.00 | 4.80 | 0 | 100 | 0 | |
10/09/2007 |
4.89
|
21,520 | 4.80 | 5.00 | 4.80 | 0 | 0 | 0 | |
07/09/2007 |
4.80
|
25,690 | 4.67 | 4.88 | 4.78 | 0 | 0 | 0 | |
06/09/2007 |
4.67
|
13,030 | 4.46 | 4.67 | 4.55 | 730 | 0 | 0 | |
05/09/2007 |
4.46
|
2,870 | 4.62 | 4.62 | 4.46 | 300 | 0 | 0 | |
04/09/2007 |
4.62
|
4,750 | 4.45 | 4.66 | 4.50 | 0 | 0 | 0 | |
31/08/2007 |
4.45
|
5,350 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 | |
30/08/2007 |
4.50
|
4,840 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 | |
29/08/2007 |
4.65
|
4,810 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 | |
28/08/2007 |
4.67
|
8,390 | 4.53 | 4.75 | 4.67 | 0 | 0 | 0 | |
27/08/2007 |
4.53
|
7,430 | 4.31 | 4.53 | 4.45 | 0 | 0 | 0 | |
24/08/2007 |
4.31
|
14,860 | 4.34 | 4.34 | 4.23 | 0 | 0 | 0 | |
23/08/2007 |
4.34
|
2,950 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 | |
22/08/2007 |
4.41
|
1,870 | 4.45 | 4.45 | 4.41 | 0 | 0 | 0 | |
21/08/2007 |
4.45
|
1,730 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 | |
20/08/2007 |
4.45
|
1,810 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 | |
17/08/2007 |
4.56
|
110 | 4.56 | 4.67 | 4.56 | 0 | 100 | 0 | |
16/08/2007 |
4.56
|
1,170 | 4.50 | 4.56 | 4.46 | 0 | 0 | 0 | |
15/08/2007 |
4.50
|
2,310 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 | |
14/08/2007 |
4.50
|
890 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
13/08/2007 |
4.50
|
500 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 | |
10/08/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/08/2007 |
4.62
|
1,650 | 4.59 | 4.62 | 4.62 | 0 | 0 | 0 | |
09/08/2007 |
4.59
|
5,500 | 4.60 | 4.60 | 4.58 | 0 | 0 | 0 | |
08/08/2007 |
4.60
|
5,980 | 4.64 | 4.65 | 4.58 | 0 | 0 | 0 | |
07/08/2007 |
4.64
|
1,760 | 4.63 | 4.64 | 4.57 | 0 | 0 | 0 | |
06/08/2007 |
4.63
|
1,350 | 4.59 | 4.64 | 4.58 | 20 | 0 | 0 | |
03/08/2007 |
4.59
|
1,000 | 4.53 | 4.59 | 4.59 | 0 | 0 | 0 | |
02/08/2007 |
4.53
|
3,100 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 | |
01/08/2007 |
4.75
|
2,520 | 4.53 | 4.75 | 4.36 | 400 | 0 | 0 | |
31/07/2007 |
4.53
|
1,620 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 | |
30/07/2007 |
4.58
|
1,600 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
27/07/2007 |
4.69
|
1,570 | 4.58 | 4.69 | 4.58 | 0 | 0 | 0 | |
26/07/2007 |
4.58
|
2,240 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 | |
25/07/2007: Cổ tức tiền mặt tỉ lệ: 12.9% | |||||||||
25/07/2007 |
4.78
|
1,830 | 4.77 | 4.80 | 4.78 | 0 | 0 | 0 | |
24/07/2007 |
4.77
|
6,360 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 | |
23/07/2007 |
4.87
|
17,850 | 4.87 | 4.87 | 4.87 | 60,000 | 0 | 0 | |
20/07/2007 |
4.87
|
11,560 | 4.77 | 4.87 | 4.82 | 0 | 0 | 0 | |
19/07/2007 |
4.77
|
2,910 | 4.66 | 4.77 | 4.66 | 0 | 0 | 0 | |
18/07/2007 |
4.66
|
7,050 | 4.54 | 4.66 | 4.56 | 0 | 0 | 0 | |
17/07/2007 |
4.54
|
300 | 4.56 | 4.56 | 4.52 | 0 | 0 | 0 | |
16/07/2007 |
4.56
|
1,010 | 4.54 | 4.56 | 4.55 | 0 | 0 | 0 | |
13/07/2007 |
4.54
|
1,710 | 4.41 | 4.62 | 4.54 | 0 | 0 | 0 | |
12/07/2007 |
4.41
|
1,310 | 4.56 | 4.56 | 4.41 | 0 | 0 | 0 | |
11/07/2007 |
4.56
|
1,500 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 | |
10/07/2007 |
4.61
|
2,340 | 4.40 | 4.61 | 4.50 | 0 | 0 | 0 | |
09/07/2007 |
4.40
|
1,070 | 4.29 | 4.50 | 4.29 | 0 | 20 | 0 | |
06/07/2007 |
4.29
|
1,530 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
05/07/2007 |
4.33
|
4,300 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 | |
04/07/2007 |
4.56
|
5,820 | 4.45 | 4.56 | 4.34 | 0 | 0 | 0 | |
03/07/2007 |
4.45
|
3,510 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 | |
02/07/2007 |
4.64
|
2,600 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 | |
29/06/2007 |
4.87
|
3,430 | 4.98 | 4.98 | 4.87 | 1,400 | 0 | 0 | |
28/06/2007 |
4.98
|
6,730 | 4.89 | 4.98 | 4.81 | 2,000 | 0 | 0 | |
27/06/2007 |
4.89
|
4,410 | 5.14 | 5.14 | 4.89 | 0 | 0 | 0 | |
26/06/2007 |
5.14
|
14,600 | 5.05 | 5.30 | 5.14 | 2,500 | 700 | 0 | |
25/06/2007 |
5.05
|
13,890 | 4.82 | 5.05 | 4.98 | 0 | 0 | 0 | |
22/06/2007 |
4.82
|
11,980 | 4.77 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/06/2007 |
4.77
|
7,810 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |