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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
12.04
|
38,700 | 12.31 | 12.31 | 11.97 | 0 | 0 | 0 | |
15/11/2007 |
12.31
|
60,000 | 12.78 | 13.09 | 12.04 | 0 | 0 | 0 | |
14/11/2007 |
12.78
|
34,600 | 11.52 | 12.78 | 11.13 | 0 | 0 | 0 | |
13/11/2007 |
11.52
|
75,600 | 12.18 | 12.54 | 11.52 | 0 | 300 | 0 | |
12/11/2007 |
12.18
|
40,900 | 13.35 | 13.35 | 12.04 | 0 | 200 | 0 | |
09/11/2007 |
13.35
|
59,700 | 13.75 | 13.88 | 12.57 | 0 | 0 | 0 | |
08/11/2007 |
13.75
|
33,300 | 14.37 | 14.40 | 13.62 | 0 | 0 | 0 | |
07/11/2007 |
14.37
|
46,300 | 14.14 | 14.79 | 14.14 | 0 | 0 | 0 | |
06/11/2007 |
14.14
|
42,200 | 14.53 | 14.66 | 13.75 | 0 | 2,000 | 0 | |
05/11/2007 |
14.53
|
43,800 | 15.55 | 15.68 | 14.27 | 0 | 1,000 | 0 | |
02/11/2007 |
15.55
|
101,200 | 15.71 | 16.50 | 15.19 | 0 | 4,000 | 0 | |
01/11/2007 |
15.71
|
140,800 | 15.58 | 16.23 | 15.45 | 0 | 0 | 0 | |
31/10/2007 |
15.58
|
74,900 | 16.76 | 16.76 | 15.32 | 0 | 0 | 0 | |
30/10/2007 |
16.76
|
181,600 | 16.78 | 18.09 | 16.47 | 2,000 | 0 | 0 | |
29/10/2007 |
16.78
|
349,300 | 15.32 | 16.78 | 15.58 | 6,000 | 500 | 0 | |
26/10/2007 |
15.32
|
231,600 | 14.79 | 15.71 | 14.79 | 2,900 | 0 | 0 | |
25/10/2007 |
14.79
|
102,200 | 15.19 | 15.45 | 14.66 | 0 | 0 | 0 | |
24/10/2007 |
15.19
|
86,100 | 15.13 | 15.92 | 14.95 | 1,000 | 0 | 0 | |
23/10/2007 |
15.13
|
205,100 | 14.53 | 15.97 | 14.79 | 1,000 | 0 | 0 | |
22/10/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
22/10/2007 |
14.53
|
62,800 | 13.27 | 14.53 | 14.53 | 0 | 0 | 0 | |
19/10/2007 |
13.27
|
133,400 | 13.04 | 13.67 | 11.86 | 0 | 0 | 0 | |
18/10/2007 |
13.04
|
168,000 | 13.87 | 14.07 | 12.96 | 100 | 1,700 | 0 | |
17/10/2007 |
13.87
|
166,000 | 14.89 | 15.88 | 13.41 | 300 | 0 | 0 | |
16/10/2007 |
14.89
|
287,600 | 13.65 | 14.91 | 14.47 | 0 | 0 | 0 | |
15/10/2007 |
13.65
|
153,200 | 12.76 | 13.65 | 12.70 | 2,500 | 0 | 0 | |
12/10/2007 |
12.76
|
136,600 | 11.86 | 12.76 | 11.86 | 0 | 0 | 0 | |
11/10/2007 |
11.86
|
180,500 | 11.44 | 12.48 | 11.42 | 100 | 0 | 0 | |
10/10/2007 |
11.44
|
76,100 | 10.85 | 11.66 | 11.05 | 500 | 0 | 0 | |
09/10/2007 |
10.85
|
27,100 | 11.46 | 11.46 | 10.85 | 0 | 0 | 0 | |
08/10/2007 |
11.46
|
63,400 | 11.46 | 12.04 | 11.26 | 100 | 0 | 0 | |
05/10/2007 |
11.46
|
106,400 | 10.85 | 11.66 | 10.83 | 0 | 0 | 0 | |
04/10/2007 |
10.85
|
63,000 | 11.01 | 11.16 | 10.65 | 0 | 0 | 0 | |
03/10/2007 |
11.01
|
98,800 | 11.05 | 11.46 | 10.55 | 0 | 0 | 0 | |
02/10/2007 |
11.05
|
97,400 | 10.61 | 11.54 | 10.85 | 200 | 200 | 0 | |
01/10/2007 |
10.61
|
54,200 | 9.79 | 10.61 | 8.90 | 0 | 0 | 0 | |
28/09/2007 |
9.79
|
32,700 | 9.31 | 9.79 | 9.15 | 0 | 0 | 0 | |
27/09/2007 |
9.31
|
45,300 | 8.54 | 9.31 | 8.54 | 0 | 0 | 0 | |
26/09/2007 |
8.54
|
30,500 | 8.44 | 9.17 | 8.34 | 0 | 0 | 0 | |
25/09/2007 |
8.44
|
34,500 | 8.22 | 8.54 | 8.04 | 0 | 0 | 0 | |
24/09/2007 |
8.22
|
40,200 | 7.54 | 8.24 | 7.46 | 0 | 0 | 0 | |
21/09/2007 |
7.54
|
32,200 | 7.64 | 8.14 | 7.34 | 1,700 | 0 | 0 | |
20/09/2007 |
7.64
|
50,200 | 7.30 | 7.96 | 7.44 | 0 | 0 | 0 | |
19/09/2007 |
7.30
|
29,600 | 6.91 | 7.34 | 6.95 | 0 | 0 | 0 | |
18/09/2007 |
6.91
|
7,500 | 6.83 | 6.93 | 6.79 | 0 | 0 | 0 | |
17/09/2007 |
6.83
|
9,800 | 6.83 | 6.95 | 6.83 | 0 | 0 | 0 | |
14/09/2007 |
6.83
|
6,600 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 | |
13/09/2007 |
6.93
|
8,700 | 6.95 | 6.99 | 6.85 | 1,000 | 0 | 0 | |
12/09/2007 |
6.95
|
10,600 | 6.83 | 7.24 | 6.93 | 0 | 0 | 0 | |
11/09/2007 |
6.83
|
12,400 | 6.65 | 6.91 | 6.63 | 0 | 0 | 0 | |
10/09/2007 |
6.65
|
6,800 | 6.63 | 6.73 | 6.53 | 0 | 0 | 0 | |
07/09/2007 |
6.63
|
6,300 | 6.53 | 6.63 | 6.43 | 0 | 0 | 0 | |
06/09/2007 |
6.53
|
4,100 | 6.23 | 6.53 | 6.43 | 0 | 0 | 0 | |
05/09/2007 |
6.23
|
1,000 | 6.61 | 6.61 | 6.23 | 0 | 0 | 0 | |
04/09/2007 |
6.61
|
1,200 | 6.43 | 6.77 | 6.61 | 0 | 0 | 0 | |
31/08/2007 |
6.43
|
2,400 | 6.59 | 6.59 | 6.43 | 0 | 0 | 0 | |
30/08/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/08/2007 |
6.59
|
4,600 | 6.41 | 6.59 | 6.39 | 0 | 0 | 0 | |
29/08/2007 |
6.41
|
12,100 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 | |
28/08/2007 |
6.51
|
1,300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
27/08/2007 |
6.51
|
5,700 | 6.49 | 6.51 | 6.45 | 0 | 0 | 0 | |
24/08/2007 |
6.49
|
9,900 | 6.51 | 6.53 | 6.19 | 0 | 0 | 0 | |
23/08/2007 |
6.51
|
3,000 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 | |
22/08/2007 |
6.69
|
13,200 | 6.57 | 6.75 | 6.61 | 0 | 0 | 0 | |
21/08/2007 |
6.57
|
13,200 | 6.41 | 6.57 | 5.84 | 0 | 0 | 0 | |
20/08/2007 |
6.41
|
7,000 | 6.51 | 6.51 | 6.31 | 0 | 0 | 0 | |
17/08/2007 |
6.51
|
3,700 | 6.51 | 6.55 | 6.51 | 0 | 0 | 0 | |
16/08/2007 |
6.51
|
7,600 | 6.57 | 6.71 | 6.51 | 0 | 0 | 0 | |
15/08/2007 |
6.57
|
800 | 6.67 | 6.67 | 6.55 | 0 | 0 | 0 | |
14/08/2007 |
6.67
|
6,900 | 6.75 | 6.75 | 6.51 | 0 | 0 | 0 | |
13/08/2007 |
6.75
|
4,700 | 6.81 | 6.81 | 6.55 | 0 | 0 | 0 | |
10/08/2007 |
6.81
|
11,000 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 | |
09/08/2007 |
6.83
|
4,300 | 6.91 | 6.91 | 6.81 | 0 | 0 | 0 | |
08/08/2007 |
6.91
|
7,200 | 6.91 | 6.91 | 6.87 | 0 | 0 | 0 | |
07/08/2007 |
6.91
|
6,000 | 6.98 | 6.98 | 6.87 | 0 | 0 | 0 | |
06/08/2007 |
6.98
|
8,800 | 7.04 | 7.04 | 6.83 | 0 | 0 | 0 | |
03/08/2007 |
7.04
|
1,300 | 7.00 | 7.04 | 6.91 | 0 | 0 | 0 | |
02/08/2007 |
7.00
|
3,300 | 7.10 | 7.12 | 6.96 | 0 | 0 | 0 | |
01/08/2007 |
7.10
|
3,300 | 6.91 | 7.12 | 6.91 | 0 | 0 | 0 | |
31/07/2007 |
6.91
|
5,500 | 7.10 | 7.10 | 6.51 | 0 | 0 | 0 | |
30/07/2007 |
7.10
|
2,200 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 | |
27/07/2007 |
7.00
|
1,000 | 7.20 | 7.20 | 7.00 | 0 | 0 | 0 | |
26/07/2007 |
7.20
|
7,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
25/07/2007 |
7.30
|
4,500 | 7.30 | 7.34 | 7.24 | 0 | 0 | 0 | |
24/07/2007 |
7.30
|
5,600 | 7.34 | 7.40 | 7.24 | 0 | 0 | 0 | |
23/07/2007 |
7.34
|
2,200 | 7.44 | 7.50 | 7.34 | 0 | 0 | 0 | |
20/07/2007 |
7.44
|
3,700 | 7.44 | 7.50 | 7.40 | 0 | 0 | 0 | |
19/07/2007 |
7.44
|
3,800 | 7.58 | 7.60 | 7.44 | 0 | 0 | 0 | |
18/07/2007 |
7.58
|
3,800 | 7.54 | 7.60 | 7.32 | 0 | 0 | 0 | |
17/07/2007 |
7.54
|
2,500 | 7.50 | 7.58 | 6.89 | 0 | 0 | 0 | |
16/07/2007 |
7.50
|
800 | 7.67 | 7.69 | 7.50 | 0 | 0 | 0 | |
13/07/2007 |
7.67
|
7,600 | 7.50 | 7.67 | 7.46 | 0 | 0 | 0 | |
12/07/2007 |
7.50
|
9,300 | 7.79 | 7.83 | 7.42 | 0 | 0 | 0 | |
11/07/2007 |
7.79
|
11,900 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 | |
10/07/2007 |
7.60
|
6,400 | 7.40 | 7.62 | 7.40 | 0 | 0 | 0 | |
09/07/2007 |
7.40
|
6,300 | 7.20 | 7.40 | 7.14 | 0 | 0 | 0 | |
06/07/2007 |
7.20
|
6,800 | 7.12 | 7.30 | 7.10 | 0 | 0 | 0 | |
05/07/2007 |
7.12
|
7,900 | 7.69 | 7.79 | 7.12 | 0 | 0 | 0 | |
04/07/2007 |
7.69
|
9,100 | 7.00 | 7.69 | 7.30 | 0 | 0 | 0 | |
03/07/2007 |
7.00
|
18,300 | 7.30 | 7.30 | 6.92 | 0 | 0 | 0 | |
02/07/2007 |
7.30
|
4,100 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 | |
29/06/2007 |
7.81
|
4,300 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 |