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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-09-30) |
-0.60 | -15% | 4,946,881 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-05) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/10/2006 |
12.11
|
57,040 | 12.45 | 12.45 | 12.00 | 0 | 0 | 0 | |
04/10/2006 |
12.45
|
43,840 | 12.68 | 12.68 | 12.45 | 0 | 0 | 0 | |
03/10/2006 |
12.68
|
69,030 | 12.45 | 12.91 | 12.57 | 0 | 0 | 0 | |
02/10/2006 |
12.45
|
78,590 | 12.00 | 12.45 | 12.00 | 0 | 0 | 0 | |
29/09/2006 |
12.00
|
32,500 | 12.23 | 12.23 | 11.89 | 200 | 0 | 0 | |
28/09/2006 |
12.23
|
23,490 | 12.57 | 12.57 | 12.11 | 0 | 0 | 0 | |
27/09/2006 |
12.57
|
54,530 | 12.23 | 12.79 | 12.57 | 140 | 0 | 0 | |
26/09/2006 |
12.23
|
56,390 | 11.66 | 12.23 | 12.00 | 0 | 200 | 0 | |
25/09/2006 |
11.66
|
47,630 | 11.19 | 11.66 | 11.55 | 0 | 200 | 0 | |
22/09/2006 |
11.19
|
26,300 | 11.10 | 11.19 | 11.14 | 0 | 0 | 0 | |
21/09/2006 |
11.10
|
10,000 | 10.98 | 11.10 | 11.07 | 0 | 0 | 0 | |
20/09/2006 |
10.98
|
20,530 | 10.91 | 11.10 | 10.98 | 0 | 0 | 0 | |
19/09/2006 |
10.91
|
6,920 | 10.87 | 10.96 | 10.91 | 0 | 0 | 0 | |
18/09/2006 |
10.87
|
7,600 | 10.82 | 10.87 | 10.82 | 0 | 140 | 0 | |
15/09/2006 |
10.82
|
4,350 | 10.78 | 10.87 | 10.78 | 0 | 0 | 0 | |
14/09/2006 |
10.78
|
6,100 | 10.87 | 10.87 | 10.78 | 0 | 0 | 0 | |
13/09/2006 |
10.87
|
12,370 | 10.67 | 10.87 | 10.73 | 0 | 0 | 0 | |
12/09/2006 |
10.67
|
8,100 | 10.89 | 10.89 | 10.67 | 300 | 0 | 0 | |
11/09/2006 |
10.89
|
7,850 | 10.98 | 11.10 | 10.89 | 0 | 0 | 0 | |
08/09/2006 |
10.98
|
17,290 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
07/09/2006 |
10.98
|
11,600 | 11.16 | 11.16 | 10.98 | 0 | 0 | 0 | |
06/09/2006 |
11.16
|
18,860 | 11.16 | 11.32 | 11.16 | 40 | 300 | 0 | |
05/09/2006 |
11.16
|
15,790 | 10.64 | 11.16 | 10.87 | 0 | 0 | 0 | |
01/09/2006 |
10.64
|
109,760 | 10.87 | 10.87 | 10.64 | 440 | 0 | 0 | |
31/08/2006 |
10.87
|
2,100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/08/2006 |
10.87
|
13,090 | 10.76 | 10.87 | 10.78 | 0 | 40 | 0 | |
29/08/2006 |
10.76
|
9,320 | 10.53 | 10.76 | 10.64 | 0 | 0 | 0 | |
28/08/2006 |
10.53
|
4,770 | 10.42 | 10.53 | 10.42 | 0 | 0 | 0 | |
25/08/2006 |
10.42
|
2,580 | 10.42 | 10.42 | 10.42 | 100 | 0 | 0 | |
24/08/2006 |
10.42
|
13,990 | 10.42 | 10.60 | 10.42 | 0 | 0 | 0 | |
23/08/2006 |
10.42
|
23,430 | 10.42 | 10.42 | 10.17 | 0 | 200 | 0 | |
22/08/2006 |
10.42
|
9,860 | 10.64 | 10.64 | 10.42 | 60 | 0 | 0 | |
21/08/2006 |
10.64
|
6,400 | 10.76 | 10.76 | 10.64 | 0 | 0 | 0 | |
18/08/2006 |
10.76
|
10,760 | 10.89 | 10.89 | 10.76 | 0 | 0 | 0 | |
17/08/2006 |
10.89
|
11,610 | 10.89 | 11.44 | 10.89 | 0 | 200 | 0 | |
16/08/2006 |
10.89
|
16,310 | 10.64 | 10.89 | 10.64 | 0 | 0 | 0 | |
15/08/2006 |
10.64
|
12,360 | 10.42 | 10.76 | 9.99 | 0 | 0 | 0 | |
14/08/2006 |
10.42
|
13,320 | 9.94 | 10.42 | 10.30 | 0 | 200 | 0 | |
11/08/2006 |
9.94
|
9,890 | 9.62 | 9.94 | 9.62 | 50 | 0 | 0 | |
10/08/2006 |
9.62
|
7,390 | 9.62 | 9.62 | 9.51 | 0 | 0 | 0 | |
09/08/2006 |
9.62
|
15,880 | 9.28 | 9.62 | 9.31 | 0 | 0 | 0 | |
08/08/2006 |
9.28
|
10,090 | 9.06 | 9.28 | 8.83 | 290 | 0 | 0 | |
07/08/2006 |
9.06
|
6,510 | 9.53 | 9.53 | 9.06 | 10 | 0 | 0 | |
04/08/2006 |
9.53
|
27,620 | 9.08 | 9.53 | 9.51 | 30 | 50 | 0 | |
03/08/2006 |
9.08
|
18,760 | 8.65 | 9.08 | 8.72 | 3,000 | 0 | 0 | |
02/08/2006 |
8.65
|
2,170 | 8.65 | 8.65 | 8.27 | 0 | 0 | 0 | |
01/08/2006 |
8.65
|
30,910 | 9.06 | 9.06 | 8.60 | 1,500 | 100 | 0 | |
31/07/2006: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 3/1 Giá: 33.6 (Volume + 33.33%, Ratio=0.33) | |||||||||
31/07/2006 |
9.06
|
20,250 | 9.41 | 9.41 | 9.06 | 13,050 | 0 | 0 | |
28/07/2006 |
9.41
|
54,800 | 9.20 | 9.51 | 9.41 | 540 | 0 | 0 | |
27/07/2006 |
9.20
|
34,540 | 8.95 | 9.20 | 8.95 | 100 | 0 | 0 | |
26/07/2006 |
8.95
|
12,410 | 8.95 | 9.10 | 8.95 | 0 | 0 | 0 | |
25/07/2006 |
8.95
|
8,400 | 9.41 | 9.41 | 8.95 | 600 | 0 | 0 | |
24/07/2006 |
9.41
|
11,530 | 9.83 | 9.83 | 9.41 | 1,100 | 0 | 0 | |
21/07/2006 |
9.83
|
11,430 | 10.04 | 10.04 | 9.83 | 700 | 0 | 0 | |
20/07/2006 |
10.04
|
7,710 | 9.76 | 10.04 | 9.41 | 100 | 0 | 0 | |
19/07/2006 |
9.76
|
6,460 | 10.27 | 10.27 | 9.76 | 540 | 2,130 | 0 | |
18/07/2006 |
10.27
|
6,930 | 10.27 | 10.27 | 10.27 | 850 | 0 | 0 | |
17/07/2006 |
10.27
|
3,690 | 10.45 | 10.45 | 10.27 | 100 | 280 | 0 | |
14/07/2006 |
10.45
|
2,560 | 10.56 | 10.56 | 10.45 | 200 | 0 | 0 | |
13/07/2006 |
10.56
|
2,190 | 10.77 | 10.77 | 10.56 | 120 | 0 | 0 | |
12/07/2006 |
10.77
|
2,020 | 10.66 | 10.77 | 10.66 | 0 | 0 | 0 | |
11/07/2006 |
10.66
|
9,430 | 10.77 | 10.77 | 10.66 | 0 | 0 | 0 | |
10/07/2006 |
10.77
|
6,800 | 10.98 | 10.98 | 10.77 | 190 | 620 | 0 | |
07/07/2006 |
10.98
|
35,050 | 10.77 | 10.98 | 10.66 | 0 | 80 | 0 | |
06/07/2006 |
10.77
|
23,700 | 10.66 | 10.77 | 10.45 | 0 | 3,550 | 0 | |
05/07/2006 |
10.66
|
4,000 | 10.77 | 10.77 | 10.66 | 0 | 0 | 0 | |
04/07/2006 |
10.77
|
20,040 | 11.08 | 11.08 | 10.77 | 0 | 0 | 0 | |
03/07/2006 |
11.08
|
36,310 | 10.87 | 11.08 | 11.08 | 2,000 | 0 | 0 | |
30/06/2006 |
10.87
|
37,290 | 10.56 | 10.87 | 10.66 | 0 | 0 | 0 | |
29/06/2006 |
10.56
|
7,840 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
28/06/2006 |
10.56
|
19,590 | 10.35 | 10.56 | 10.45 | 0 | 0 | 0 | |
27/06/2006 |
10.35
|
14,030 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 | |
26/06/2006 |
10.25
|
7,010 | 10.56 | 10.56 | 10.25 | 0 | 0 | 0 | |
23/06/2006 |
10.56
|
33,600 | 10.35 | 10.56 | 10.56 | 0 | 0 | 0 | |
22/06/2006 |
10.35
|
1,820 | 9.87 | 10.35 | 10.35 | 0 | 0 | 0 | |
21/06/2006 |
9.87
|
16,390 | 10.35 | 10.35 | 9.87 | 0 | 0 | 0 | |
20/06/2006 |
10.35
|
7,270 | 10.56 | 10.56 | 10.35 | 0 | 0 | 0 | |
19/06/2006 |
10.56
|
8,320 | 10.66 | 10.77 | 10.56 | 0 | 0 | 0 | |
16/06/2006 |
10.66
|
18,900 | 11.19 | 11.19 | 10.66 | 0 | 0 | 0 | |
15/06/2006 |
11.19
|
5,740 | 11.39 | 11.50 | 11.19 | 0 | 0 | 0 | |
14/06/2006 |
11.39
|
16,300 | 11.19 | 11.50 | 11.29 | 0 | 0 | 0 | |
13/06/2006 |
11.19
|
11,840 | 10.98 | 11.29 | 11.19 | 0 | 0 | 0 | |
12/06/2006 |
10.98
|
5,460 | 10.87 | 10.98 | 10.98 | 0 | 0 | 0 | |
09/06/2006 |
10.87
|
5,820 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
08/06/2006 |
10.87
|
3,030 | 10.87 | 10.87 | 10.77 | 0 | 0 | 0 | |
07/06/2006 |
10.87
|
6,800 | 11.19 | 11.19 | 10.87 | 0 | 0 | 0 | |
06/06/2006 |
11.19
|
23,470 | 10.66 | 11.19 | 11.19 | 0 | 0 | 0 | |
05/06/2006 |
10.66
|
3,350 | 10.25 | 10.66 | 10.66 | 0 | 0 | 0 | |
02/06/2006 |
10.25
|
14,340 | 10.20 | 10.25 | 10.25 | 0 | 0 | 0 | |
01/06/2006 |
10.20
|
10,100 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 | |
31/05/2006 |
10.20
|
22,990 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 | |
30/05/2006 |
10.25
|
17,890 | 10.77 | 10.77 | 10.25 | 0 | 0 | 0 | |
29/05/2006 |
10.77
|
5,710 | 10.77 | 10.98 | 10.77 | 0 | 0 | 0 | |
26/05/2006 |
10.77
|
12,920 | 11.08 | 11.08 | 10.77 | 0 | 0 | 0 | |
25/05/2006 |
11.08
|
15,190 | 11.60 | 11.60 | 11.08 | 0 | 0 | 0 | |
24/05/2006 |
11.60
|
33,210 | 11.08 | 11.60 | 11.08 | 0 | 0 | 0 | |
23/05/2006 |
11.08
|
12,230 | 11.60 | 11.60 | 11.08 | 0 | 0 | 0 | |
22/05/2006 |
11.60
|
11,290 | 12.13 | 12.13 | 11.60 | 0 | 0 | 0 | |
19/05/2006 |
12.13
|
26,470 | 12.23 | 12.23 | 12.13 | 0 | 0 | 0 | |
18/05/2006 |
12.23
|
26,010 | 12.75 | 12.75 | 12.23 | 0 | 0 | 0 |