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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2007: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 10/4 Giá: 15 (Volume + 40%, Ratio=0.40) | |||||||||
15/06/2007 |
20.64
|
6,200 | 22.38 | 22.38 | 20.40 | 0 | 0 | 0 | |
14/06/2007 |
22.38
|
16,700 | 22.10 | 22.75 | 21.09 | 0 | 0 | 0 | |
13/06/2007 |
22.10
|
11,400 | 23.57 | 23.66 | 22.01 | 0 | 0 | 0 | |
12/06/2007 |
23.57
|
8,800 | 24.25 | 24.25 | 23.50 | 0 | 0 | 0 | |
11/06/2007 |
24.25
|
7,900 | 24.67 | 24.76 | 24.21 | 0 | 0 | 0 | |
08/06/2007 |
24.67
|
10,200 | 24.76 | 25.13 | 24.58 | 0 | 0 | 0 | |
07/06/2007 |
24.76
|
5,800 | 23.85 | 24.95 | 24.67 | 0 | 0 | 0 | |
06/06/2007 |
23.85
|
13,100 | 24.30 | 24.95 | 23.85 | 0 | 0 | 0 | |
05/06/2007 |
24.30
|
65,100 | 23.85 | 25.31 | 24.03 | 0 | 0 | 0 | |
04/06/2007 |
23.85
|
41,500 | 24.76 | 24.76 | 23.85 | 0 | 0 | 0 | |
01/06/2007 |
24.76
|
16,400 | 25.68 | 25.68 | 23.66 | 0 | 0 | 0 | |
31/05/2007 |
25.68
|
19,400 | 26.05 | 26.60 | 25.68 | 0 | 0 | 0 | |
30/05/2007 |
26.05
|
19,100 | 26.45 | 26.45 | 25.50 | 0 | 0 | 0 | |
29/05/2007 |
26.45
|
73,200 | 26.60 | 27.15 | 26.23 | 0 | 0 | 0 | |
28/05/2007 |
26.60
|
25,400 | 27.51 | 28.07 | 26.23 | 0 | 0 | 0 | |
25/05/2007 |
27.51
|
12,100 | 27.90 | 28.25 | 26.69 | 0 | 0 | 0 | |
24/05/2007 |
27.90
|
13,500 | 28.43 | 28.80 | 27.51 | 0 | 0 | 0 | |
23/05/2007 |
28.43
|
44,900 | 28.63 | 28.98 | 28.43 | 0 | 0 | 0 | |
22/05/2007 |
28.63
|
52,600 | 28.62 | 29.17 | 28.43 | 0 | 0 | 0 | |
21/05/2007 |
28.62
|
26,100 | 28.98 | 29.72 | 28.43 | 0 | 0 | 0 | |
18/05/2007 |
28.98
|
13,500 | 29.04 | 29.35 | 28.43 | 0 | 0 | 0 | |
17/05/2007 |
29.04
|
27,800 | 29.04 | 29.04 | 27.88 | 0 | 0 | 0 | |
16/05/2007 |
29.04
|
22,000 | 29.35 | 29.35 | 28.98 | 0 | 0 | 0 | |
15/05/2007 |
29.35
|
20,100 | 28.23 | 29.35 | 28.25 | 0 | 0 | 0 | |
14/05/2007 |
28.23
|
14,600 | 28.98 | 29.35 | 27.70 | 0 | 0 | 0 | |
11/05/2007 |
28.98
|
10,800 | 30.67 | 30.82 | 28.62 | 0 | 0 | 0 | |
10/05/2007 |
30.67
|
13,300 | 29.75 | 31.35 | 28.80 | 0 | 0 | 0 | |
09/05/2007 |
29.75
|
26,200 | 26.63 | 29.75 | 26.96 | 0 | 0 | 0 | |
08/05/2007 |
26.63
|
7,700 | 26.05 | 27.51 | 26.63 | 0 | 0 | 0 | |
07/05/2007 |
26.05
|
1,000 | 25.68 | 26.69 | 26.05 | 0 | 0 | 0 | |
04/05/2007 |
25.68
|
10,500 | 26.07 | 26.60 | 25.33 | 0 | 0 | 0 | |
03/05/2007 |
26.07
|
6,000 | 27.51 | 27.51 | 26.05 | 0 | 0 | 0 | |
02/05/2007 |
27.51
|
3,200 | 27.51 | 28.41 | 27.51 | 0 | 0 | 0 | |
25/04/2007 |
27.51
|
3,700 | 27.51 | 28.43 | 26.23 | 0 | 0 | 0 | |
24/04/2007 |
27.51
|
3,700 | 27.51 | 27.51 | 27.33 | 0 | 0 | 0 | |
23/04/2007 |
27.51
|
5,500 | 27.51 | 27.88 | 27.51 | 0 | 0 | 0 | |
20/04/2007 |
27.51
|
9,000 | 29.35 | 30.08 | 27.51 | 0 | 0 | 0 | |
19/04/2007 |
29.35
|
5,000 | 30.43 | 31.55 | 29.35 | 0 | 0 | 0 | |
18/04/2007 |
30.43
|
9,300 | 27.53 | 30.43 | 28.43 | 0 | 0 | 0 | |
17/04/2007 |
27.53
|
2,000 | 29.35 | 29.35 | 27.51 | 0 | 0 | 0 | |
16/04/2007 |
29.35
|
6,500 | 32.01 | 32.01 | 28.73 | 0 | 0 | 0 | |
13/04/2007 |
32.01
|
23,400 | 31.57 | 32.10 | 31.73 | 0 | 0 | 0 | |
12/04/2007 |
31.57
|
5,500 | 32.28 | 32.65 | 31.37 | 0 | 0 | 0 | |
11/04/2007 |
32.28
|
4,800 | 32.12 | 32.47 | 31.72 | 0 | 0 | 0 | |
10/04/2007 |
32.12
|
9,500 | 32.87 | 32.93 | 32.10 | 0 | 0 | 0 | |
09/04/2007 |
32.87
|
9,800 | 32.56 | 33.00 | 31.18 | 0 | 0 | 0 | |
06/04/2007 |
32.56
|
23,100 | 31.55 | 32.83 | 31.59 | 0 | 0 | 0 | |
05/04/2007 |
31.55
|
2,600 | 32.83 | 32.83 | 31.55 | 0 | 0 | 0 | |
04/04/2007 |
32.83
|
8,900 | 30.72 | 33.02 | 30.49 | 0 | 0 | 0 | |
03/04/2007 |
30.72
|
5,800 | 30.27 | 32.10 | 29.35 | 0 | 0 | 0 | |
02/04/2007 |
30.27
|
4,500 | 33.02 | 33.94 | 30.27 | 0 | 0 | 0 | |
30/03/2007 |
33.02
|
13,300 | 33.57 | 34.30 | 30.58 | 0 | 0 | 0 | |
29/03/2007 |
33.57
|
12,500 | 33.38 | 34.49 | 33.02 | 0 | 0 | 0 | |
28/03/2007 |
33.38
|
14,400 | 31.00 | 33.38 | 28.43 | 0 | 0 | 0 | |
27/03/2007 |
31.00
|
10,500 | 33.02 | 33.02 | 29.72 | 0 | 0 | 0 | |
26/03/2007 |
33.02
|
4,800 | 34.85 | 35.40 | 32.10 | 0 | 0 | 0 | |
23/03/2007 |
34.85
|
7,600 | 35.77 | 35.77 | 34.85 | 0 | 0 | 0 | |
22/03/2007 |
35.77
|
5,900 | 35.95 | 37.60 | 35.22 | 0 | 0 | 0 | |
21/03/2007 |
35.95
|
4,900 | 36.30 | 36.69 | 35.77 | 0 | 0 | 0 | |
20/03/2007 |
36.30
|
24,800 | 37.24 | 37.42 | 32.52 | 0 | 0 | 0 | |
19/03/2007 |
37.24
|
41,200 | 37.49 | 38.34 | 34.30 | 0 | 0 | 0 | |
16/03/2007 |
37.49
|
17,800 | 34.85 | 37.49 | 33.94 | 0 | 0 | 0 | |
15/03/2007 |
34.85
|
30,600 | 35.40 | 35.40 | 32.10 | 0 | 0 | 0 | |
14/03/2007 |
35.40
|
75,600 | 35.04 | 35.40 | 32.69 | 0 | 0 | 0 | |
13/03/2007 |
35.04
|
18,700 | 37.60 | 39.44 | 35.04 | 0 | 0 | 0 | |
12/03/2007 |
37.60
|
30,500 | 37.60 | 39.62 | 37.60 | 0 | 0 | 0 | |
09/03/2007 |
37.60
|
55,300 | 37.42 | 38.52 | 37.60 | 0 | 0 | 0 | |
08/03/2007 |
37.42
|
40,800 | 36.69 | 37.60 | 36.69 | 0 | 0 | 0 | |
07/03/2007 |
36.69
|
67,200 | 32.10 | 38.52 | 32.83 | 0 | 0 | 0 | |
06/03/2007 |
32.10
|
70,100 | 36.41 | 38.85 | 32.10 | 0 | 0 | 0 | |
05/03/2007 |
36.41
|
102,100 | 32.80 | 36.63 | 33.02 | 0 | 0 | 0 | |
02/03/2007 |
32.80
|
44,300 | 35.46 | 35.46 | 32.80 | 0 | 0 | 0 | |
01/03/2007 |
35.46
|
40,800 | 38.70 | 39.44 | 35.46 | 0 | 0 | 0 | |
28/02/2007 |
38.70
|
24,500 | 38.52 | 42.37 | 38.52 | 0 | 0 | 0 | |
27/02/2007 |
38.52
|
24,600 | 35.27 | 38.78 | 38.15 | 0 | 0 | 0 | |
26/02/2007 |
35.27
|
42,700 | 32.50 | 35.27 | 35.22 | 0 | 0 | 0 | |
15/02/2007 |
32.50
|
39,800 | 30.27 | 32.50 | 30.54 | 0 | 0 | 0 | |
14/02/2007 |
30.27
|
48,000 | 28.43 | 30.27 | 29.00 | 0 | 0 | 0 | |
13/02/2007 |
28.43
|
30,300 | 27.70 | 29.35 | 28.43 | 0 | 0 | 0 | |
12/02/2007 |
27.70
|
36,800 | 26.60 | 29.35 | 27.51 | 0 | 0 | 0 | |
09/02/2007 |
26.60
|
29,100 | 25.50 | 28.07 | 25.68 | 0 | 0 | 0 | |
08/02/2007 |
25.50
|
18,200 | 26.05 | 26.60 | 24.76 | 0 | 0 | 0 | |
07/02/2007 |
26.05
|
30,900 | 26.05 | 26.60 | 25.68 | 0 | 0 | 0 | |
06/02/2007 |
26.05
|
39,700 | 27.51 | 27.51 | 25.31 | 0 | 0 | 0 | |
05/02/2007 |
27.51
|
22,300 | 28.80 | 28.80 | 26.60 | 0 | 0 | 0 | |
02/02/2007 |
28.80
|
7,900 | 29.35 | 30.82 | 27.72 | 0 | 0 | 0 | |
01/02/2007 |
29.35
|
13,600 | 30.54 | 33.02 | 29.35 | 0 | 0 | 0 | |
31/01/2007 |
30.54
|
61,500 | 28.25 | 30.63 | 30.08 | 0 | 0 | 0 | |
30/01/2007 |
28.25
|
97,600 | 26.07 | 28.25 | 26.78 | 0 | 0 | 0 | |
29/01/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/01/2007 |
26.07
|
56,000 | 25.46 | 26.07 | 25.13 | 0 | 0 | 0 | |
26/01/2007 |
25.46
|
54,700 | 22.27 | 25.46 | 22.81 | 0 | 0 | 0 | |
25/01/2007 |
22.27
|
78,300 | 23.98 | 24.09 | 21.79 | 0 | 0 | 0 | |
24/01/2007 |
23.98
|
27,700 | 26.37 | 26.37 | 23.98 | 0 | 0 | 0 | |
23/01/2007 |
26.37
|
65,500 | 25.73 | 27.01 | 25.73 | 0 | 0 | 0 | |
22/01/2007 |
25.73
|
97,000 | 26.46 | 27.38 | 25.19 | 0 | 0 | 0 | |
19/01/2007 |
26.46
|
16,600 | 27.65 | 27.74 | 24.31 | 0 | 0 | 0 | |
18/01/2007 |
27.65
|
99,700 | 27.32 | 27.65 | 25.55 | 0 | 0 | 0 | |
17/01/2007 |
27.32
|
33,500 | 29.75 | 29.75 | 27.32 | 0 | 0 | 0 | |
16/01/2007 |
29.75
|
35,500 | 29.75 | 32.83 | 29.73 | 0 | 0 | 0 | |
15/01/2007 |
29.75
|
104,400 | 25.55 | 29.88 | 29.75 | 0 | 0 | 0 |