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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
49.42
|
81,720 | 49.62 | 50.20 | 48.27 | 9,250 | 0 | 0 | |
26/06/2007 |
49.62
|
8,690 | 52.22 | 52.22 | 49.62 | 800 | 5,260 | 0 | |
25/06/2007 |
52.22
|
5,980 | 54.93 | 54.93 | 52.22 | 900 | 0 | 0 | |
22/06/2007 |
54.93
|
57,580 | 54.93 | 56.47 | 54.93 | 3,860 | 15,000 | 0 | |
21/06/2007 |
54.93
|
15,780 | 52.32 | 54.93 | 54.93 | 200 | 0 | 0 | |
20/06/2007 |
52.32
|
35,910 | 49.91 | 52.32 | 52.13 | 23,630 | 0 | 0 | |
19/06/2007 |
49.91
|
46,050 | 47.59 | 49.91 | 49.91 | 330 | 2,800 | 0 | |
18/06/2007 |
47.59
|
63,550 | 45.37 | 47.59 | 43.25 | 15,110 | 500 | 0 | |
15/06/2007 |
45.37
|
10,170 | 47.69 | 47.69 | 45.37 | 5,740 | 0 | 0 | |
14/06/2007 |
47.69
|
2,640 | 50.20 | 50.20 | 47.69 | 400 | 0 | 0 | |
13/06/2007 |
50.20
|
4,600 | 52.80 | 52.80 | 50.20 | 100 | 0 | 0 | |
12/06/2007 |
52.80
|
34,330 | 55.51 | 55.51 | 52.80 | 770 | 0 | 0 | |
11/06/2007 |
55.51
|
88,610 | 52.90 | 55.51 | 50.29 | 3,850 | 0 | 0 | |
08/06/2007 |
52.90
|
5,040 | 50.39 | 52.90 | 52.90 | 0 | 600 | 0 | |
07/06/2007 |
50.39
|
1,790 | 48.07 | 50.39 | 50.39 | 0 | 400 | 0 | |
06/06/2007 |
48.07
|
1,410 | 45.85 | 48.07 | 48.07 | 0 | 0 | 0 | |
05/06/2007 |
45.85
|
90 | 43.73 | 45.85 | 45.37 | 0 | 0 | 0 | |
04/06/2007 |
43.73
|
3,050 | 41.70 | 43.73 | 43.73 | 0 | 300 | 0 | |
01/06/2007 |
41.70
|
8,830 | 39.77 | 41.70 | 41.70 | 0 | 0 | 0 | |
31/05/2007 |
39.77
|
400 | 37.94 | 39.77 | 39.77 | 0 | 0 | 0 | |
30/05/2007 |
37.94
|
100 | 36.20 | 37.94 | 37.94 | 0 | 0 | 0 | |
29/05/2007 |
36.20
|
10 | 34.56 | 36.20 | 36.20 | 0 | 0 | 0 | |
28/05/2007 |
34.56
|
110 | 32.92 | 34.56 | 34.56 | 0 | 0 | 0 | |
25/05/2007 |
32.92
|
100 | 31.37 | 32.92 | 32.92 | 0 | 0 | 0 | |
24/05/2007 |
31.37
|
30 | 29.92 | 31.37 | 31.37 | 0 | 0 | 0 | |
23/05/2007 |
29.92
|
100 | 28.57 | 29.92 | 29.92 | 0 | 0 | 0 | |
22/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
22/05/2007 |
28.57
|
330 | 27.25 | 28.57 | 28.57 | 0 | 0 | 0 | |
21/05/2007 |
27.25
|
11,120 | 25.97 | 27.25 | 27.25 | 0 | 0 | 0 | |
18/05/2007 |
25.97
|
7,420 | 24.74 | 25.97 | 25.97 | 0 | 0 | 0 | |
17/05/2007 |
24.74
|
17,580 | 23.59 | 24.74 | 24.74 | 0 | 0 | 0 | |
16/05/2007 |
23.59
|
35,990 | 22.49 | 23.59 | 23.59 | 0 | 0 | 0 | |
15/05/2007 |
22.49
|
1,010 | 21.43 | 22.49 | 22.49 | 0 | 0 | 0 | |
14/05/2007 |
21.43
|
510 | 20.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
11/05/2007 |
20.43
|
9,590 | 19.47 | 20.43 | 20.43 | 0 | 0 | 0 | |
10/05/2007 |
19.47
|
30,950 | 18.57 | 19.47 | 19.47 | 130 | 0 | 0 | |
09/05/2007 |
18.57
|
28,690 | 17.70 | 18.57 | 18.02 | 510 | 0 | 0 | |
08/05/2007 |
17.70
|
21,570 | 17.38 | 17.70 | 17.70 | 610 | 0 | 0 | |
07/05/2007 |
17.38
|
32,390 | 16.57 | 17.38 | 16.73 | 300 | 0 | 0 | |
04/05/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/05/2007 |
16.57
|
7,120 | 16.47 | 16.57 | 16.41 | 100 | 0 | 0 | |
03/05/2007 |
16.47
|
27,760 | 16.44 | 17.25 | 16.47 | 200 | 0 | 0 | |
02/05/2007 |
16.44
|
5,990 | 15.67 | 16.44 | 16.44 | 0 | 0 | 0 | |
25/04/2007 |
15.67
|
10,230 | 14.93 | 15.67 | 15.64 | 0 | 0 | 0 | |
24/04/2007 |
14.93
|
37,510 | 15.54 | 15.54 | 14.93 | 25,000 | 0 | 0 | |
23/04/2007 |
15.54
|
32,230 | 16.35 | 16.35 | 15.54 | 23,530 | 0 | 0 | |
20/04/2007 |
16.35
|
27,220 | 17.02 | 17.02 | 16.22 | 11,900 | 0 | 0 | |
19/04/2007 |
17.02
|
7,700 | 17.18 | 17.18 | 17.02 | 700 | 0 | 0 | |
18/04/2007 |
17.18
|
11,190 | 16.38 | 17.18 | 16.38 | 300 | 0 | 0 | |
17/04/2007 |
16.38
|
20,150 | 16.99 | 16.99 | 16.38 | 100 | 0 | 0 | |
16/04/2007 |
16.99
|
18,400 | 17.66 | 17.98 | 16.99 | 120 | 0 | 0 | |
13/04/2007 |
17.66
|
11,140 | 17.05 | 17.66 | 17.05 | 100 | 100 | 0 | |
12/04/2007 |
17.05
|
44,750 | 17.69 | 18.56 | 17.05 | 150 | 0 | 0 | |
11/04/2007 |
17.69
|
7,530 | 16.86 | 17.69 | 17.69 | 0 | 0 | 0 | |
10/04/2007 |
16.86
|
19,720 | 16.06 | 16.86 | 16.86 | 100 | 0 | 0 | |
09/04/2007 |
16.06
|
13,460 | 15.38 | 16.06 | 15.70 | 0 | 0 | 0 | |
06/04/2007 |
15.38
|
10,940 | 15.25 | 15.38 | 15.25 | 0 | 0 | 0 | |
05/04/2007 |
15.25
|
20,710 | 15.25 | 15.25 | 15.25 | 400 | 0 | 0 | |
04/04/2007 |
15.25
|
16,960 | 15.38 | 15.38 | 15.25 | 200 | 0 | 0 | |
03/04/2007 |
15.38
|
19,710 | 15.45 | 15.45 | 15.38 | 0 | 0 | 0 | |
02/04/2007 |
15.45
|
13,730 | 15.90 | 15.90 | 15.41 | 230 | 0 | 0 | |
30/03/2007 |
15.90
|
64,090 | 15.16 | 15.90 | 15.70 | 620 | 0 | 0 | |
29/03/2007 |
15.16
|
15,050 | 14.45 | 15.16 | 15.16 | 0 | 3,000 | 0 | |
28/03/2007 |
14.45
|
10,070 | 13.78 | 14.45 | 14.45 | 0 | 0 | 0 | |
27/03/2007 |
13.78
|
12,640 | 13.13 | 13.78 | 13.78 | 0 | 0 | 0 | |
26/03/2007 |
13.13
|
8,330 | 12.52 | 13.13 | 13.13 | 500 | 0 | 0 | |
23/03/2007 |
12.52
|
10,520 | 11.95 | 12.52 | 12.52 | 0 | 0 | 0 | |
22/03/2007 |
11.95
|
33,410 | 12.56 | 12.56 | 11.95 | 25,000 | 0 | 0 | |
21/03/2007 |
12.56
|
6,780 | 13.20 | 13.20 | 12.56 | 0 | 0 | 0 | |
20/03/2007 |
13.20
|
16,210 | 13.87 | 13.87 | 13.20 | 160 | 0 | 0 | |
19/03/2007 |
13.87
|
9,400 | 14.58 | 15.29 | 13.87 | 100 | 0 | 0 | |
16/03/2007 |
14.58
|
26,380 | 13.91 | 14.58 | 14.58 | 0 | 0 | 0 | |
15/03/2007 |
13.91
|
690 | 13.26 | 13.91 | 13.91 | 0 | 0 | 0 | |
14/03/2007 |
13.26
|
1,430 | 12.65 | 13.26 | 13.26 | 0 | 0 | 0 | |
13/03/2007 |
12.65
|
1,540 | 12.07 | 12.65 | 12.07 | 0 | 0 | 0 | |
12/03/2007 |
12.07
|
920 | 11.53 | 12.07 | 12.07 | 0 | 0 | 0 | |
09/03/2007 |
11.53
|
6,550 | 10.98 | 11.53 | 11.53 | 0 | 0 | 0 | |
08/03/2007 |
10.98
|
7,430 | 10.47 | 10.98 | 10.98 | 0 | 0 | 0 | |
07/03/2007 |
10.47
|
650 | 9.99 | 10.47 | 10.47 | 0 | 0 | 0 | |
06/03/2007 |
9.99
|
600 | 9.54 | 9.99 | 9.99 | 0 | 0 | 0 | |
05/03/2007 |
9.54
|
4,560 | 9.09 | 9.54 | 9.54 | 0 | 0 | 0 | |
02/03/2007 |
9.09
|
2,080 | 8.67 | 9.09 | 9.09 | 0 | 0 | 0 | |
01/03/2007 |
8.67
|
600 | 8.29 | 8.67 | 8.67 | 0 | 0 | 0 | |
28/02/2007 |
8.29
|
490 | 7.90 | 8.29 | 8.29 | 0 | 0 | 0 | |
27/02/2007 |
7.90
|
20 | 7.55 | 7.90 | 7.90 | 0 | 0 | 0 | |
26/02/2007 |
7.55
|
500 | 7.19 | 7.55 | 7.19 | 0 | 0 | 0 | |
15/02/2007 |
7.19
|
14,500 | 6.87 | 7.19 | 7.19 | 0 | 0 | 0 | |
14/02/2007 |
6.87
|
1,600 | 6.55 | 6.87 | 6.87 | 0 | 0 | 0 | |
13/02/2007 |
6.55
|
4,500 | 6.26 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/02/2007 |
6.26
|
9,290 | 5.97 | 6.26 | 6.26 | 5,000 | 0 | 0 | |
09/02/2007 |
5.97
|
9,270 | 5.72 | 5.97 | 5.97 | 0 | 0 | 0 | |
08/02/2007 |
5.72
|
2,900 | 5.46 | 5.72 | 5.72 | 0 | 0 | 0 | |
07/02/2007 |
5.46
|
700 | 5.20 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/02/2007 |
5.20
|
40 | 4.98 | 5.20 | 5.20 | 0 | 0 | 0 | |
05/02/2007 |
4.98
|
20 | 4.75 | 4.98 | 4.98 | 0 | 0 | 0 | |
02/02/2007 |
4.75
|
10 | 4.53 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/02/2007 |
4.53
|
40 | 4.34 | 4.53 | 4.53 | 0 | 0 | 0 | |
31/01/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/01/2007 |
4.34
|
90 | 4.14 | 4.34 | 4.34 | 0 | 0 | 0 | |
30/01/2007 |
4.14
|
500 | 3.95 | 4.14 | 4.14 | 0 | 0 | 0 | |
29/01/2007 |
3.95
|
4,020 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 | |
26/01/2007 |
3.79
|
510 | 3.63 | 3.79 | 3.79 | 0 | 0 | 0 | |
25/01/2007 |
3.63
|
1,120 | 3.47 | 3.63 | 3.63 | 0 | 0 | 0 |