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) |
-0.90 | -1.62% | 16,133,000 | -765,132 | -42.0 |
54.50
55.60
54.60
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
54.50
58.30
54.60
|
3 tháng
(2024-06-21) |
-3.80 | -6.51% | 48,379,600 | 11,807,158 | 652.2 |
54.50
58.40
54.60
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
54.50
62.20
54.60
|
12 tháng
(2023-09-25) |
-3.85 | -6.59% | 197,602,400 | 8,775,303 | 465.3 |
54.37
62.20
54.60
|
24 tháng
(2022-09-30) |
-2.13 | -3.75% | 448,465,100 | -2,074,957 | -195.4 |
48.02
62.20
54.60
|
36 tháng
(2021-10-05) |
8.10 | 17.43% | 868,468,800 | 10,694,433 | 675.2 |
44.80
63.43
54.60
|
60 tháng
(2019-10-16) |
39.11 | 252.51% | 1,276,160,490 | 7,571,055 | 297.4 |
10.74
63.43
54.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
19.77
|
34,270 | 20.77 | 20.77 | 19.77 | 9,830 | 26,550 | 0 | |
26/06/2007 |
20.77
|
11,100 | 20.19 | 20.94 | 20.19 | 5,590 | 680 | 0 | |
25/06/2007 |
20.19
|
11,460 | 20.61 | 20.77 | 20.19 | 4,530 | 5,000 | 0 | |
22/06/2007 |
20.61
|
87,920 | 19.68 | 20.61 | 20.19 | 83,420 | 5,500 | 0 | |
21/06/2007 |
19.68
|
35,880 | 19.77 | 20.10 | 19.52 | 26,240 | 25,880 | 0 | |
20/06/2007 |
19.77
|
55,450 | 20.10 | 20.69 | 19.77 | 46,530 | 30,000 | 0 | |
19/06/2007 |
20.10
|
53,820 | 19.77 | 20.10 | 19.77 | 49,360 | 0 | 0 | |
18/06/2007 |
19.77
|
46,970 | 19.77 | 19.94 | 19.68 | 40,360 | 20,920 | 0 | |
15/06/2007 |
19.77
|
91,080 | 19.68 | 19.85 | 19.77 | 79,020 | 0 | 0 | |
14/06/2007 |
19.68
|
36,940 | 19.60 | 20.52 | 19.68 | 31,940 | 400 | 0 | |
13/06/2007 |
19.60
|
30,090 | 19.60 | 19.68 | 19.27 | 29,370 | 6,010 | 0 | |
12/06/2007 |
19.60
|
29,670 | 19.68 | 19.68 | 19.35 | 26,170 | 10,180 | 0 | |
11/06/2007 |
19.68
|
16,170 | 19.68 | 19.68 | 18.93 | 12,390 | 10,750 | 0 | |
08/06/2007 |
19.68
|
19,190 | 19.68 | 20.02 | 19.68 | 19,090 | 730 | 0 | |
07/06/2007 |
19.68
|
39,810 | 18.85 | 19.68 | 18.85 | 36,460 | 14,580 | 0 | |
06/06/2007 |
18.85
|
30,140 | 19.68 | 19.68 | 18.85 | 2,550 | 24,960 | 0 | |
05/06/2007 |
19.68
|
24,540 | 19.68 | 20.52 | 19.27 | 20,550 | 10 | 0 | |
04/06/2007 |
19.68
|
23,410 | 19.68 | 20.02 | 19.68 | 22,360 | 100 | 0 | |
01/06/2007 |
19.68
|
44,170 | 19.27 | 20.19 | 19.68 | 41,080 | 0 | 0 | |
31/05/2007 |
19.27
|
32,940 | 18.85 | 19.68 | 19.27 | 31,390 | 1,480 | 0 | |
30/05/2007 |
18.85
|
10,180 | 19.77 | 19.77 | 18.85 | 1,310 | 980 | 0 | |
29/05/2007 |
19.77
|
56,680 | 18.85 | 19.77 | 19.68 | 55,460 | 0 | 0 | |
28/05/2007 |
18.85
|
72,650 | 18.85 | 18.85 | 18.85 | 66,440 | 3,810 | 0 | |
25/05/2007 |
18.85
|
39,600 | 18.85 | 18.85 | 18.01 | 20,790 | 20,400 | 0 | |
24/05/2007 |
18.85
|
53,300 | 19.77 | 20.02 | 18.85 | 40,150 | 38,460 | 0 | |
23/05/2007 |
19.77
|
55,610 | 18.85 | 19.77 | 19.77 | 48,330 | 1,620 | 0 | |
22/05/2007 |
18.85
|
28,110 | 18.01 | 18.85 | 18.85 | 22,010 | 1,780 | 0 | |
21/05/2007 |
18.01
|
49,940 | 17.17 | 18.01 | 17.17 | 47,740 | 100 | 0 | |
18/05/2007 |
17.17
|
24,800 | 17.09 | 17.17 | 17.09 | 22,260 | 110 | 0 | |
17/05/2007 |
17.09
|
73,400 | 17.17 | 17.17 | 16.33 | 62,300 | 100 | 0 | |
16/05/2007 |
17.17
|
47,690 | 17.09 | 17.17 | 17.17 | 45,530 | 340 | 0 | |
15/05/2007 |
17.09
|
94,110 | 16.33 | 17.09 | 17.09 | 92,390 | 250 | 0 | |
14/05/2007 |
16.33
|
62,060 | 15.58 | 16.33 | 15.58 | 58,600 | 0 | 0 | |
11/05/2007 |
15.58
|
51,360 | 15.75 | 15.75 | 15.58 | 40,950 | 1,500 | 0 | |
10/05/2007 |
15.75
|
111,880 | 15.08 | 15.75 | 15.33 | 110,370 | 1,000 | 0 | |
09/05/2007 |
15.08
|
98,700 | 15.08 | 15.08 | 15.08 | 89,430 | 0 | 0 | |
08/05/2007 |
15.08
|
116,200 | 14.49 | 15.16 | 15.08 | 100,870 | 30,000 | 0 | |
07/05/2007 |
14.49
|
74,290 | 13.82 | 14.49 | 14.49 | 71,990 | 30,670 | 0 | |
04/05/2007 |
13.82
|
95,120 | 13.23 | 13.82 | 13.82 | 89,140 | 30,110 | 0 | |
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
03/05/2007 |
13.23
|
87,020 | 12.63 | 13.23 | 13.23 | 84,340 | 48,020 | 0 | |
02/05/2007 |
12.63
|
73,730 | 12.08 | 12.63 | 12.63 | 70,570 | 33,680 | 0 | |
25/04/2007 |
12.08
|
24,020 | 12.08 | 12.42 | 12.08 | 10,860 | 19,710 | 0 | |
24/04/2007 |
12.08
|
33,290 | 12.35 | 12.35 | 12.01 | 4,060 | 26,850 | 0 | |
23/04/2007 |
12.35
|
60,110 | 12.98 | 12.98 | 12.35 | 5,200 | 56,220 | 0 | |
20/04/2007 |
12.98
|
17,740 | 13.61 | 13.61 | 12.98 | 4,900 | 17,420 | 0 | |
19/04/2007 |
13.61
|
49,300 | 13.05 | 13.68 | 13.61 | 7,860 | 0 | 0 | |
18/04/2007 |
13.05
|
9,240 | 12.49 | 13.05 | 13.05 | 4,190 | 2,800 | 0 | |
17/04/2007 |
12.49
|
17,960 | 13.12 | 13.12 | 12.49 | 1,850 | 12,100 | 0 | |
16/04/2007 |
13.12
|
51,280 | 13.75 | 13.75 | 13.12 | 47,400 | 30,000 | 0 | |
13/04/2007 |
13.75
|
54,830 | 13.61 | 13.75 | 13.61 | 52,890 | 1,050 | 0 | |
12/04/2007 |
13.61
|
32,300 | 13.47 | 13.61 | 13.61 | 22,580 | 10,000 | 0 | |
11/04/2007 |
13.47
|
21,270 | 13.61 | 13.61 | 13.33 | 3,850 | 10,210 | 0 | |
10/04/2007 |
13.61
|
8,520 | 13.89 | 13.89 | 13.61 | 5,100 | 0 | 0 | |
09/04/2007 |
13.89
|
38,390 | 13.47 | 13.96 | 13.89 | 33,540 | 0 | 0 | |
06/04/2007 |
13.47
|
10,500 | 13.89 | 13.89 | 13.47 | 0 | 0 | 0 | |
05/04/2007 |
13.89
|
61,820 | 13.40 | 13.89 | 13.82 | 49,420 | 0 | 0 | |
04/04/2007 |
13.40
|
40,180 | 13.40 | 13.40 | 13.40 | 19,800 | 800 | 0 | |
03/04/2007 |
13.40
|
22,130 | 13.75 | 13.75 | 13.19 | 15,040 | 0 | 0 | |
02/04/2007 |
13.75
|
70,150 | 13.68 | 13.75 | 13.47 | 63,860 | 0 | 0 | |
30/03/2007 |
13.68
|
106,050 | 13.05 | 13.68 | 13.68 | 64,850 | 27,000 | 0 | |
29/03/2007 |
13.05
|
32,810 | 12.49 | 13.05 | 13.05 | 1,000 | 30,000 | 0 | |
28/03/2007 |
12.49
|
64,730 | 13.12 | 13.12 | 12.49 | 13,380 | 41,000 | 0 | |
27/03/2007 |
13.12
|
38,110 | 13.75 | 13.75 | 13.12 | 36,610 | 660 | 0 | |
26/03/2007 |
13.75
|
48,590 | 13.89 | 13.96 | 13.68 | 46,050 | 0 | 0 | |
23/03/2007 |
13.89
|
54,850 | 13.89 | 13.89 | 13.89 | 47,130 | 0 | 0 | |
22/03/2007 |
13.89
|
29,020 | 13.82 | 13.89 | 13.61 | 4,490 | 0 | 0 | |
21/03/2007 |
13.82
|
54,120 | 13.68 | 13.82 | 13.68 | 8,540 | 16,890 | 0 | |
20/03/2007 |
13.68
|
59,720 | 13.68 | 13.68 | 13.26 | 24,280 | 7,740 | 0 | |
19/03/2007 |
13.68
|
81,580 | 13.05 | 13.68 | 13.68 | 0 | 48,440 | 0 | |
16/03/2007 |
13.05
|
60,320 | 12.49 | 13.05 | 12.49 | 0 | 53,210 | 0 | |
15/03/2007 |
12.49
|
88,260 | 13.12 | 13.12 | 12.49 | 30,350 | 63,360 | 0 | |
14/03/2007 |
13.12
|
101,120 | 13.75 | 13.75 | 13.12 | 27,720 | 92,150 | 0 | |
13/03/2007 |
13.75
|
112,890 | 14.24 | 14.24 | 13.75 | 25,350 | 75,880 | 0 | |
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
12/03/2007 |
14.24
|
43,190 | 14.74 | 14.80 | 14.24 | 29,350 | 35,250 | 0 | |
09/03/2007 |
14.74
|
105,580 | 14.25 | 14.74 | 14.25 | 49,300 | 50,280 | 0 | |
08/03/2007 |
14.25
|
71,920 | 14.04 | 14.25 | 14.04 | 11,790 | 60,420 | 0 | |
07/03/2007 |
14.04
|
100,430 | 14.60 | 14.60 | 13.90 | 2,900 | 54,160 | 0 | |
06/03/2007 |
14.60
|
37,280 | 15.29 | 15.29 | 14.60 | 8,760 | 25,720 | 0 | |
05/03/2007 |
15.29
|
69,040 | 14.60 | 15.29 | 14.60 | 36,200 | 51,940 | 0 | |
02/03/2007 |
14.60
|
362,690 | 15.01 | 15.01 | 14.60 | 119,890 | 51,130 | 0 | |
01/03/2007 |
15.01
|
168,800 | 15.78 | 15.78 | 15.01 | 43,000 | 84,810 | 0 | |
28/02/2007 |
15.78
|
68,650 | 16.54 | 16.54 | 15.78 | 62,000 | 54,120 | 0 | |
27/02/2007 |
16.54
|
157,120 | 15.85 | 16.61 | 16.54 | 137,600 | 58,310 | 0 | |
26/02/2007 |
15.85
|
56,650 | 15.15 | 15.85 | 15.85 | 56,510 | 48,020 | 0 | |
15/02/2007 |
15.15
|
167,900 | 14.46 | 15.15 | 14.25 | 56,120 | 109,710 | 0 | |
14/02/2007 |
14.46
|
193,720 | 14.94 | 14.94 | 14.39 | 100,520 | 56,340 | 0 | |
13/02/2007 |
14.94
|
125,670 | 14.87 | 15.57 | 14.94 | 105,550 | 82,420 | 0 | |
12/02/2007 |
14.87
|
50,030 | 14.18 | 14.87 | 14.60 | 9,050 | 25,100 | 0 | |
09/02/2007 |
14.18
|
96,200 | 14.87 | 14.87 | 14.18 | 41,310 | 91,460 | 0 | |
08/02/2007 |
14.87
|
30,450 | 15.64 | 15.64 | 14.87 | 12,100 | 30,450 | 0 | |
07/02/2007 |
15.64
|
94,550 | 16.06 | 16.06 | 15.64 | 70,120 | 460 | 0 | |
06/02/2007 |
16.06
|
30,850 | 15.29 | 16.06 | 14.60 | 17,090 | 2,100 | 0 | |
05/02/2007 |
15.29
|
18,190 | 15.99 | 15.99 | 15.29 | 10,910 | 1,000 | 0 | |
02/02/2007 |
15.99
|
156,080 | 16.06 | 16.06 | 15.99 | 136,660 | 0 | 0 | |
01/02/2007 |
16.06
|
256,040 | 15.29 | 16.06 | 16.06 | 109,350 | 73,700 | 0 | |
31/01/2007 |
15.29
|
420,900 | 14.74 | 15.43 | 15.29 | 152,570 | 90,000 | 0 | |
30/01/2007 |
14.74
|
161,690 | 14.04 | 14.74 | 14.74 | 146,620 | 110,360 | 0 | |
29/01/2007 |
14.04
|
151,380 | 14.74 | 14.74 | 14.04 | 57,650 | 148,520 | 0 | |
26/01/2007 |
14.74
|
66,130 | 15.50 | 15.50 | 14.74 | 59,350 | 59,330 | 0 | |
25/01/2007 |
15.50
|
33,010 | 16.26 | 16.26 | 15.50 | 30,500 | 33,010 | 0 |