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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
16.15
|
160,160 | 16.15 | 16.15 | 15.78 | 147,880 | 115,000 | 0 | |
14/11/2007 |
16.15
|
49,950 | 16.15 | 16.28 | 16.03 | 0 | 35,310 | 0 | |
13/11/2007 |
16.15
|
152,910 | 16.15 | 16.15 | 16.03 | 145,120 | 200 | 0 | |
12/11/2007 |
16.15
|
101,630 | 16.03 | 16.28 | 16.03 | 96,570 | 77,000 | 0 | |
09/11/2007 |
16.03
|
139,880 | 16.15 | 16.15 | 15.78 | 124,850 | 105,000 | 0 | |
08/11/2007 |
16.15
|
34,200 | 16.15 | 16.28 | 16.03 | 0 | 16,820 | 0 | |
07/11/2007 |
16.15
|
61,140 | 16.03 | 16.52 | 16.03 | 23,770 | 44,010 | 0 | |
06/11/2007 |
16.03
|
22,940 | 16.52 | 16.52 | 15.78 | 1,000 | 0 | 0 | |
05/11/2007 |
16.52
|
56,440 | 16.65 | 17.02 | 16.52 | 33,310 | 720 | 0 | |
02/11/2007 |
16.65
|
51,220 | 16.89 | 16.89 | 16.65 | 1,550 | 8,360 | 0 | |
01/11/2007 |
16.89
|
25,650 | 16.77 | 16.89 | 16.65 | 200 | 0 | 0 | |
31/10/2007 |
16.77
|
65,760 | 17.14 | 17.14 | 16.77 | 12,400 | 0 | 0 | |
30/10/2007 |
17.14
|
72,320 | 17.51 | 17.51 | 17.02 | 34,220 | 15,720 | 0 | |
29/10/2007 |
17.51
|
48,050 | 18.00 | 18.00 | 17.39 | 730 | 0 | 0 | |
26/10/2007 |
18.00
|
231,340 | 17.63 | 18.00 | 17.76 | 201,200 | 1,100 | 0 | |
25/10/2007 |
17.63
|
81,140 | 18.00 | 18.00 | 17.63 | 1,250 | 0 | 0 | |
24/10/2007 |
18.00
|
220,320 | 17.26 | 18.00 | 17.26 | 146,910 | 0 | 0 | |
23/10/2007 |
17.26
|
51,430 | 17.51 | 17.51 | 17.26 | 200 | 0 | 0 | |
22/10/2007 |
17.51
|
167,050 | 17.14 | 17.76 | 17.26 | 0 | 3,000 | 0 | |
19/10/2007 |
17.14
|
99,360 | 16.40 | 17.14 | 16.40 | 1,100 | 39,130 | 0 | |
18/10/2007 |
16.40
|
167,310 | 17.26 | 17.26 | 16.40 | 400 | 91,750 | 0 | |
17/10/2007 |
17.26
|
122,100 | 17.26 | 17.51 | 17.26 | 0 | 0 | 0 | |
16/10/2007 |
17.26
|
117,970 | 17.51 | 17.51 | 17.26 | 500 | 0 | 0 | |
15/10/2007 |
17.51
|
202,420 | 18.00 | 18.00 | 17.26 | 23,700 | 0 | 0 | |
12/10/2007 |
18.00
|
288,450 | 18.50 | 18.50 | 17.88 | 11,720 | 0 | 0 | |
11/10/2007 |
18.50
|
35,680 | 17.63 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/10/2007: Quyền mua cổ phiếu: 50/21 Giá: 10 (Volume + 42%, Ratio=0.42) | |||||||||
10/10/2007 |
17.63
|
39,920 | 16.88 | 17.63 | 17.63 | 0 | 18,090 | 0 | |
09/10/2007 |
16.88
|
591,860 | 16.16 | 16.88 | 16.16 | 142,750 | 106,080 | 0 | |
08/10/2007 |
16.16
|
321,240 | 15.43 | 16.16 | 15.43 | 130,340 | 1,000 | 0 | |
05/10/2007 |
15.43
|
131,000 | 15.43 | 15.61 | 15.34 | 0 | 0 | 0 | |
04/10/2007 |
15.43
|
178,710 | 15.61 | 15.61 | 15.25 | 100 | 710 | 0 | |
03/10/2007 |
15.61
|
117,490 | 15.61 | 15.79 | 15.52 | 0 | 0 | 0 | |
02/10/2007 |
15.61
|
75,310 | 15.79 | 15.97 | 15.43 | 0 | 0 | 0 | |
01/10/2007 |
15.79
|
145,600 | 15.61 | 15.97 | 15.61 | 34,290 | 12,470 | 0 | |
28/09/2007 |
15.61
|
306,070 | 14.88 | 15.61 | 14.98 | 6,430 | 100,000 | 0 | |
27/09/2007 |
14.88
|
117,820 | 14.79 | 14.98 | 14.79 | 0 | 20,000 | 0 | |
26/09/2007 |
14.79
|
183,060 | 14.70 | 15.43 | 14.25 | 20,170 | 15,650 | 0 | |
25/09/2007 |
14.70
|
211,130 | 14.07 | 14.70 | 14.43 | 0 | 26,290 | 0 | |
24/09/2007 |
14.07
|
79,580 | 13.89 | 14.07 | 13.89 | 0 | 15,100 | 0 | |
21/09/2007 |
13.89
|
64,990 | 13.98 | 14.07 | 13.89 | 16,470 | 9,490 | 0 | |
20/09/2007 |
13.98
|
68,550 | 13.80 | 13.98 | 13.80 | 24,470 | 18,090 | 0 | |
19/09/2007 |
13.80
|
57,880 | 13.80 | 13.80 | 13.70 | 0 | 30,000 | 0 | |
18/09/2007 |
13.80
|
19,100 | 13.98 | 13.98 | 13.80 | 100 | 0 | 0 | |
17/09/2007 |
13.98
|
61,580 | 13.89 | 14.16 | 13.98 | 0 | 950 | 0 | |
14/09/2007 |
13.89
|
46,340 | 13.52 | 13.98 | 13.70 | 0 | 0 | 0 | |
13/09/2007 |
13.52
|
16,620 | 13.52 | 13.52 | 13.43 | 0 | 0 | 0 | |
12/09/2007 |
13.52
|
21,070 | 13.61 | 13.61 | 13.52 | 0 | 0 | 0 | |
11/09/2007 |
13.61
|
21,880 | 13.80 | 13.80 | 13.61 | 0 | 0 | 0 | |
10/09/2007 |
13.80
|
19,200 | 13.70 | 13.80 | 13.61 | 0 | 0 | 0 | |
07/09/2007 |
13.70
|
29,160 | 13.89 | 13.89 | 13.70 | 0 | 0 | 0 | |
06/09/2007 |
13.89
|
10,770 | 13.98 | 13.98 | 13.89 | 0 | 0 | 0 | |
05/09/2007 |
13.98
|
14,030 | 14.16 | 14.16 | 13.89 | 0 | 0 | 0 | |
04/09/2007 |
14.16
|
123,050 | 13.61 | 14.25 | 13.61 | 100,000 | 57,570 | 0 | |
31/08/2007 |
13.61
|
131,540 | 14.25 | 14.25 | 13.61 | 0 | 110,460 | 0 | |
30/08/2007 |
14.25
|
122,010 | 13.61 | 14.25 | 14.16 | 0 | 71,310 | 0 | |
29/08/2007 |
13.61
|
5,890 | 13.89 | 13.89 | 13.61 | 0 | 0 | 0 | |
28/08/2007 |
13.89
|
211,000 | 13.70 | 13.98 | 13.70 | 199,900 | 145,000 | 0 | |
27/08/2007 |
13.70
|
28,010 | 13.80 | 13.98 | 13.61 | 15,000 | 3,040 | 0 | |
24/08/2007 |
13.80
|
188,230 | 13.25 | 13.80 | 13.07 | 180,100 | 105,000 | 0 | |
23/08/2007 |
13.25
|
24,680 | 13.25 | 13.43 | 13.25 | 130 | 8,390 | 0 | |
22/08/2007 |
13.25
|
7,140 | 13.25 | 13.61 | 13.25 | 20 | 490 | 0 | |
21/08/2007 |
13.25
|
12,030 | 13.25 | 13.43 | 13.25 | 6,000 | 8,960 | 0 | |
20/08/2007 |
13.25
|
14,300 | 13.43 | 13.43 | 13.07 | 100 | 5,270 | 0 | |
17/08/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/08/2007 |
13.43
|
3,750 | 13.41 | 13.43 | 13.07 | 130 | 0 | 0 | |
16/08/2007 |
13.41
|
4,470 | 13.59 | 13.59 | 13.41 | 0 | 0 | 0 | |
15/08/2007 |
13.59
|
9,660 | 13.59 | 13.59 | 13.50 | 200 | 0 | 0 | |
14/08/2007 |
13.59
|
13,840 | 13.68 | 13.86 | 13.32 | 0 | 2,130 | 0 | |
13/08/2007 |
13.68
|
8,460 | 13.86 | 13.86 | 13.50 | 200 | 0 | 0 | |
10/08/2007 |
13.86
|
138,410 | 13.23 | 13.86 | 13.32 | 133,410 | 0 | 0 | |
09/08/2007 |
13.23
|
27,230 | 12.60 | 13.23 | 12.78 | 17,650 | 0 | 0 | |
08/08/2007 |
12.60
|
7,500 | 12.78 | 12.78 | 12.60 | 50 | 0 | 0 | |
07/08/2007 |
12.78
|
7,900 | 12.78 | 12.78 | 12.33 | 600 | 0 | 0 | |
06/08/2007 |
12.78
|
12,080 | 13.32 | 13.32 | 12.78 | 20 | 0 | 0 | |
03/08/2007 |
13.32
|
7,390 | 13.41 | 13.41 | 13.32 | 5,990 | 0 | 0 | |
02/08/2007 |
13.41
|
15,320 | 13.68 | 13.68 | 13.41 | 2,140 | 6,960 | 0 | |
01/08/2007 |
13.68
|
10,200 | 13.68 | 13.68 | 13.50 | 0 | 0 | 0 | |
31/07/2007 |
13.68
|
19,350 | 13.86 | 13.86 | 13.23 | 14,280 | 0 | 0 | |
30/07/2007 |
13.86
|
10,450 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
27/07/2007 |
13.86
|
8,850 | 13.86 | 13.86 | 13.86 | 1,050 | 250 | 0 | |
26/07/2007 |
13.86
|
5,950 | 14.40 | 14.40 | 13.86 | 500 | 0 | 0 | |
25/07/2007 |
14.40
|
81,800 | 14.40 | 14.40 | 14.40 | 76,310 | 25,100 | 0 | |
24/07/2007 |
14.40
|
117,470 | 13.86 | 14.40 | 13.77 | 110,450 | 76,640 | 0 | |
23/07/2007 |
13.86
|
8,760 | 13.86 | 14.04 | 13.86 | 0 | 250 | 0 | |
20/07/2007 |
13.86
|
18,550 | 13.86 | 13.86 | 13.77 | 0 | 0 | 0 | |
19/07/2007 |
13.86
|
14,040 | 14.22 | 14.22 | 13.68 | 0 | 0 | 0 | |
18/07/2007 |
14.22
|
12,690 | 14.31 | 14.31 | 14.22 | 7,800 | 0 | 0 | |
17/07/2007 |
14.31
|
13,930 | 14.31 | 14.31 | 14.22 | 3,780 | 0 | 0 | |
16/07/2007 |
14.31
|
2,030 | 14.31 | 14.40 | 14.22 | 0 | 0 | 0 | |
13/07/2007 |
14.31
|
7,720 | 14.31 | 14.40 | 14.22 | 5,320 | 1,220 | 0 | |
12/07/2007 |
14.31
|
13,110 | 14.49 | 14.49 | 14.31 | 0 | 0 | 0 | |
11/07/2007 |
14.49
|
17,840 | 14.58 | 14.58 | 14.49 | 5,000 | 10,000 | 0 | |
10/07/2007 |
14.58
|
63,440 | 14.49 | 14.76 | 14.49 | 40,000 | 0 | 0 | |
09/07/2007 |
14.49
|
41,090 | 14.40 | 14.76 | 14.49 | 35,260 | 6,240 | 0 | |
06/07/2007 |
14.40
|
34,770 | 14.58 | 14.76 | 14.40 | 30,100 | 0 | 0 | |
05/07/2007 |
14.58
|
46,730 | 14.40 | 14.76 | 14.58 | 45,600 | 2,450 | 0 | |
04/07/2007 |
14.40
|
43,110 | 14.40 | 14.67 | 14.40 | 30,000 | 0 | 0 | |
03/07/2007 |
14.40
|
45,680 | 14.04 | 14.58 | 14.04 | 42,190 | 0 | 0 | |
02/07/2007 |
14.04
|
35,600 | 14.40 | 14.76 | 14.04 | 32,300 | 0 | 0 | |
29/06/2007 |
14.40
|
17,590 | 14.49 | 14.49 | 14.40 | 2,000 | 0 | 0 | |
28/06/2007 |
14.49
|
64,840 | 14.31 | 14.49 | 14.31 | 53,830 | 0 | 0 |