Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-14 | -17.50% | 40,000 | 100 | 0.0 |
62
80
66
|
2 tháng
(2024-09-16) |
-15 | -18.52% | 49,900 | 100 | 0.0 |
62
91.20
66
|
3 tháng
(2024-08-15) |
-21 | -24.14% | 61,300 | 100 | 0.0 |
62
98.60
66
|
6 tháng
(2024-05-17) |
-50.04 | -43.12% | 303,933 | 299 | 0.0 |
62
130.49
66
|
12 tháng
(2023-11-20) |
22.40 | 51.37% | 419,120 | -200 | -0.0 |
39.64
130.49
66
|
24 tháng
(2022-11-24) |
40.03 | 154.18% | 537,085 | 480 | -0.0 |
17.88
130.49
66
|
36 tháng
(2021-11-29) |
34.51 | 109.59% | 543,175 | 480 | -0.0 |
17.88
130.49
66
|
60 tháng
(2019-12-10) |
42.88 | 185.52% | 664,303 | -1,136 | -0.1 |
13.79
130.49
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2007 |
47.17
|
30,000 | 47.17 | 47.17 | 46.35 | 30,000 | 2,400 | 0 | |
09/11/2007 |
45.53
|
1,520 | 46.35 | 46.35 | 45.53 | 0 | 0 | 0 | |
08/11/2007 |
47.17
|
6,000 | 47.17 | 47.17 | 47.17 | 0 | 0 | 0 | |
07/11/2007 |
47.17
|
4,170 | 45.12 | 47.17 | 45.12 | 170 | 0 | 0 | |
06/11/2007 |
47.17
|
5,600 | 47.58 | 47.58 | 45.53 | 5,000 | 0 | 0 | |
05/11/2007 |
47.58
|
34,120 | 47.58 | 47.58 | 47.17 | 34,120 | 300 | 0 | |
02/11/2007 |
47.58
|
8,350 | 46.76 | 47.58 | 46.76 | 5,000 | 0 | 0 | |
01/11/2007 |
47.99
|
31,840 | 47.99 | 47.99 | 46.76 | 19,300 | 1,200 | 0 | |
31/10/2007 |
47.99
|
34,810 | 47.99 | 47.99 | 47.17 | 30,000 | 300 | 0 | |
30/10/2007 |
47.99
|
69,250 | 45.94 | 47.99 | 45.94 | 65,700 | 200 | 0 | |
29/10/2007 |
45.94
|
32,730 | 45.12 | 46.35 | 45.12 | 9,320 | 500 | 0 | |
26/10/2007 |
45.12
|
72,610 | 43.47 | 45.12 | 43.47 | 46,760 | 3,350 | 0 | |
25/10/2007 |
43.06
|
37,040 | 45.12 | 45.12 | 43.06 | 13,000 | 17,040 | 0 | |
24/10/2007 |
45.12
|
103,350 | 41.83 | 45.12 | 41.83 | 100,000 | 63,910 | 0 | |
23/10/2007 |
43.06
|
148,210 | 42.24 | 43.06 | 41.83 | 146,020 | 50,000 | 0 | |
22/10/2007 |
41.01
|
17,980 | 40.40 | 41.01 | 40.19 | 9,150 | 0 | 0 | |
19/10/2007 |
41.01
|
5,280 | 39.37 | 41.01 | 39.37 | 70 | 0 | 0 | |
18/10/2007 |
41.01
|
7,300 | 41.83 | 41.83 | 41.01 | 0 | 0 | 0 | |
17/10/2007 |
41.83
|
28,080 | 42.24 | 42.65 | 41.42 | 23,900 | 0 | 0 | |
16/10/2007 |
41.42
|
23,750 | 41.42 | 41.42 | 41.01 | 0 | 0 | 0 | |
15/10/2007 |
41.42
|
11,580 | 41.83 | 41.83 | 41.42 | 0 | 0 | 0 | |
12/10/2007 |
42.24
|
4,940 | 42.65 | 42.65 | 42.24 | 400 | 0 | 0 | |
11/10/2007 |
43.06
|
59,010 | 42.24 | 43.47 | 41.83 | 54,000 | 12,120 | 0 | |
10/10/2007 |
41.83
|
13,300 | 42.24 | 42.24 | 41.42 | 0 | 0 | 0 | |
09/10/2007 |
42.24
|
17,050 | 41.83 | 42.24 | 41.42 | 0 | 0 | 0 | |
08/10/2007 |
41.42
|
23,240 | 41.01 | 41.42 | 40.19 | 8,420 | 0 | 0 | |
05/10/2007: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
05/10/2007 |
41.01
|
56,250 | 41.42 | 41.42 | 40.60 | 0 | 0 | 0 | |
04/10/2007 |
39.99
|
62,260 | 39.99 | 39.99 | 39.64 | 35,000 | 1,000 | 0 | |
03/10/2007 |
39.99
|
12,740 | 38.95 | 39.99 | 38.95 | 0 | 0 | 0 | |
02/10/2007 |
40.68
|
73,760 | 39.99 | 40.68 | 39.29 | 45,910 | 14,500 | 0 | |
01/10/2007 |
39.99
|
37,890 | 40.68 | 40.68 | 39.99 | 22,000 | 1,000 | 0 | |
28/09/2007 |
39.99
|
60,520 | 39.64 | 39.99 | 39.29 | 51,000 | 0 | 0 | |
27/09/2007 |
38.95
|
47,820 | 37.55 | 38.95 | 37.55 | 23,070 | 0 | 0 | |
26/09/2007 |
39.29
|
46,170 | 39.99 | 39.99 | 38.60 | 18,690 | 0 | 0 | |
25/09/2007 |
39.99
|
33,120 | 42.07 | 42.07 | 39.99 | 10,350 | 3,140 | 0 | |
24/09/2007 |
40.68
|
107,030 | 39.99 | 40.68 | 39.29 | 73,500 | 30,000 | 0 | |
21/09/2007 |
38.95
|
26,050 | 39.29 | 39.29 | 38.25 | 9,100 | 8,180 | 0 | |
20/09/2007 |
39.64
|
101,220 | 39.29 | 39.64 | 38.25 | 72,020 | 10,300 | 0 | |
19/09/2007 |
37.90
|
119,940 | 36.51 | 37.90 | 36.51 | 57,130 | 25,000 | 0 | |
18/09/2007 |
36.16
|
47,110 | 35.82 | 36.16 | 35.82 | 17,400 | 0 | 0 | |
17/09/2007 |
35.82
|
7,110 | 35.12 | 36.16 | 35.12 | 0 | 0 | 0 | |
14/09/2007 |
36.16
|
11,740 | 36.16 | 36.16 | 35.82 | 11,400 | 500 | 0 | |
13/09/2007 |
35.47
|
9,850 | 35.82 | 35.82 | 35.47 | 0 | 0 | 0 | |
12/09/2007 |
35.82
|
21,080 | 35.47 | 36.51 | 35.47 | 0 | 0 | 0 | |
11/09/2007 |
35.82
|
45,530 | 36.51 | 36.86 | 35.82 | 540 | 300 | 0 | |
10/09/2007 |
36.16
|
2,680 | 35.47 | 36.16 | 35.47 | 0 | 0 | 0 | |
07/09/2007 |
35.82
|
14,560 | 35.82 | 35.82 | 35.47 | 2,060 | 0 | 0 | |
06/09/2007 |
35.12
|
4,800 | 35.47 | 35.82 | 35.12 | 0 | 0 | 0 | |
05/09/2007 |
35.47
|
8,460 | 35.82 | 36.16 | 35.47 | 200 | 0 | 0 | |
04/09/2007 |
36.16
|
17,020 | 36.51 | 36.51 | 36.16 | 0 | 0 | 0 | |
31/08/2007 |
36.16
|
46,450 | 35.82 | 36.86 | 35.82 | 10,500 | 0 | 0 | |
30/08/2007 |
35.12
|
10,190 | 35.12 | 35.47 | 34.77 | 0 | 0 | 0 | |
29/08/2007 |
35.12
|
6,110 | 34.77 | 35.12 | 34.77 | 0 | 0 | 0 | |
28/08/2007 |
35.47
|
30,160 | 35.47 | 35.47 | 34.77 | 16,740 | 0 | 0 | |
27/08/2007 |
35.47
|
66,570 | 34.77 | 35.47 | 34.42 | 65,260 | 0 | 0 | |
24/08/2007 |
34.08
|
13,600 | 34.25 | 34.25 | 33.38 | 5,360 | 0 | 0 | |
23/08/2007 |
33.38
|
6,830 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
22/08/2007 |
33.73
|
3,170 | 34.08 | 34.08 | 33.73 | 300 | 0 | 0 | |
21/08/2007 |
34.08
|
12,150 | 34.77 | 34.77 | 34.08 | 0 | 0 | 0 | |
20/08/2007 |
34.77
|
33,380 | 33.73 | 34.77 | 33.03 | 25,000 | 0 | 0 | |
17/08/2007 |
33.73
|
5,960 | 33.73 | 33.73 | 33.38 | 0 | 0 | 0 | |
16/08/2007 |
33.73
|
12,940 | 33.38 | 33.73 | 33.38 | 0 | 6,700 | 0 | |
15/08/2007 |
34.08
|
3,990 | 34.08 | 34.25 | 34.08 | 0 | 0 | 0 | |
14/08/2007 |
34.77
|
8,210 | 33.73 | 34.77 | 33.73 | 4,360 | 100 | 0 | |
13/08/2007 |
33.73
|
6,950 | 34.42 | 34.42 | 33.73 | 0 | 0 | 0 | |
10/08/2007 |
34.77
|
14,280 | 34.77 | 35.12 | 34.77 | 2,070 | 0 | 0 | |
09/08/2007 |
35.12
|
12,680 | 34.77 | 35.12 | 34.42 | 0 | 0 | 0 | |
08/08/2007 |
34.77
|
16,820 | 35.82 | 35.82 | 34.77 | 6,040 | 0 | 0 | |
07/08/2007 |
35.47
|
22,750 | 35.12 | 35.47 | 34.77 | 16,250 | 0 | 0 | |
06/08/2007 |
35.12
|
53,500 | 36.16 | 36.16 | 35.12 | 50,620 | 0 | 0 | |
03/08/2007 |
36.16
|
64,270 | 35.12 | 36.16 | 34.77 | 61,120 | 0 | 0 | |
02/08/2007 |
36.16
|
168,620 | 36.16 | 37.21 | 34.42 | 154,390 | 0 | 0 | |
01/08/2007 |
36.16
|
120,510 | 35.12 | 36.16 | 34.77 | 96,200 | 30,500 | 0 | |
31/07/2007 |
34.60
|
59,530 | 32.34 | 34.60 | 31.64 | 37,200 | 0 | 0 | |
30/07/2007 |
33.03
|
55,130 | 33.03 | 33.21 | 33.03 | 0 | 0 | 0 | |
27/07/2007 |
34.77
|
5,340 | 34.77 | 34.77 | 34.77 | 0 | 0 | 0 | |
26/07/2007 |
36.51
|
172,340 | 36.51 | 36.51 | 35.82 | 115,840 | 20,000 | 0 | |
25/07/2007 |
35.82
|
429,480 | 33.73 | 35.82 | 33.73 | 305,910 | 53,200 | 0 | |
24/07/2007 |
34.42
|
126,930 | 34.42 | 34.42 | 34.42 | 0 | 80,000 | 0 | |
23/07/2007 |
32.86
|
16,630 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
20/07/2007 |
31.30
|
35,950 | 31.30 | 31.30 | 31.30 | 35,550 | 0 | 0 | |
19/07/2007 |
29.90
|
18,110 | 29.90 | 29.90 | 29.90 | 6,000 | 0 | 0 | |
18/07/2007 |
29.90
|
7,980 | 30.25 | 30.25 | 29.90 | 0 | 0 | 0 | |
17/07/2007 |
30.25
|
5,500 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
16/07/2007 |
30.60
|
18,740 | 30.60 | 30.60 | 30.60 | 15,000 | 0 | 0 | |
13/07/2007 |
30.60
|
17,610 | 30.60 | 30.60 | 30.60 | 14,850 | 0 | 0 | |
12/07/2007 |
30.60
|
22,080 | 30.95 | 30.95 | 30.60 | 15,000 | 0 | 0 | |
11/07/2007 |
30.60
|
19,580 | 30.43 | 30.60 | 30.25 | 0 | 0 | 0 | |
10/07/2007 |
30.25
|
20,540 | 30.25 | 30.25 | 30.25 | 12,840 | 0 | 0 | |
09/07/2007 |
29.90
|
16,930 | 30.25 | 30.25 | 29.90 | 15,000 | 0 | 0 | |
06/07/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/07/2007 |
30.08
|
11,550 | 30.08 | 30.08 | 30.08 | 4,550 | 0 | 0 | |
05/07/2007 |
29.87
|
22,940 | 29.70 | 29.87 | 29.70 | 10,660 | 0 | 0 | |
04/07/2007 |
29.70
|
27,060 | 29.35 | 29.70 | 29.35 | 12,080 | 0 | 0 | |
03/07/2007 |
29.35
|
36,420 | 29.35 | 29.35 | 29.35 | 35,620 | 0 | 0 | |
02/07/2007 |
29.35
|
35,670 | 29.35 | 29.35 | 29.35 | 25,100 | 0 | 0 | |
29/06/2007 |
29.52
|
12,900 | 29.52 | 29.52 | 29.52 | 50 | 0 | 0 | |
28/06/2007 |
30.04
|
7,700 | 30.56 | 30.56 | 30.04 | 550 | 0 | 0 | |
27/06/2007 |
30.56
|
23,470 | 30.04 | 30.56 | 30.04 | 17,370 | 0 | 0 | |
26/06/2007 |
30.39
|
10,900 | 30.73 | 30.73 | 30.39 | 0 | 0 | 0 | |
25/06/2007 |
30.39
|
33,510 | 30.21 | 30.39 | 30.21 | 27,910 | 0 | 0 |