| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-3.05 | -7.59% | 420,300 | -10,257 | -0.4 |
37.15
40.70
37.15
|
|
2 tháng
(2024-09-13) |
-4.75 | -11.34% | 1,123,100 | -15,557 | -0.6 |
37.15
45.50
37.15
|
|
3 tháng
(2024-08-14) |
-3.77 | -9.22% | 1,794,700 | -28,357 | -1.2 |
37.15
45.50
37.15
|
|
6 tháng
(2024-05-16) |
4.72 | 14.57% | 9,366,200 | -28,561 | -0.9 |
32.43
54.11
37.15
|
|
12 tháng
(2023-11-20) |
13.15 | 54.80% | 13,168,900 | -124,261 | -3.8 |
21.60
54.11
37.15
|
|
24 tháng
(2022-11-23) |
9.70 | 35.33% | 14,424,600 | -310,292 | -10.1 |
21.60
54.11
37.15
|
|
36 tháng
(2021-11-29) |
4.26 | 12.96% | 16,677,500 | -444,617 | -16.4 |
21.60
54.11
37.15
|
|
60 tháng
(2019-12-09) |
16.82 | 82.73% | 33,528,610 | -6,045,288 | -148.7 |
13.21
54.11
37.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/08/2007 |
3.70
|
30,740 | 3.75 | 3.75 | 3.56 | 16,870 | 2,500 | 0 | |
| 16/08/2007 |
3.75
|
8,630 | 3.79 | 3.79 | 3.71 | 220 | 0 | 0 | |
| 15/08/2007 |
3.79
|
12,910 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 | |
| 14/08/2007 |
3.84
|
14,140 | 3.79 | 3.84 | 3.79 | 8,090 | 0 | 0 | |
| 13/08/2007 |
3.79
|
33,120 | 3.79 | 3.79 | 3.70 | 20,100 | 0 | 0 | |
| 10/08/2007 |
3.79
|
12,100 | 3.79 | 3.89 | 3.79 | 0 | 0 | 0 | |
| 09/08/2007 |
3.79
|
41,820 | 3.80 | 3.84 | 3.77 | 25,300 | 0 | 0 | |
| 08/08/2007 |
3.80
|
8,270 | 3.79 | 3.80 | 3.77 | 0 | 0 | 0 | |
| 07/08/2007 |
3.79
|
20,200 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 | |
| 06/08/2007 |
3.79
|
13,300 | 3.88 | 3.88 | 3.79 | 20 | 0 | 0 | |
| 03/08/2007 |
3.88
|
3,350 | 3.88 | 3.88 | 3.86 | 120 | 0 | 0 | |
| 02/08/2007 |
3.88
|
4,150 | 3.95 | 3.95 | 3.88 | 50 | 0 | 0 | |
| 01/08/2007 |
3.95
|
14,220 | 3.94 | 4.06 | 3.93 | 0 | 0 | 0 | |
| 31/07/2007 |
3.94
|
80,070 | 4.10 | 4.30 | 3.90 | 0 | 800 | 0 | |
| 30/07/2007 |
4.10
|
45,630 | 3.91 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 27/07/2007 |
3.91
|
32,030 | 3.88 | 3.92 | 3.88 | 5,000 | 0 | 0 | |
| 26/07/2007 |
3.88
|
30,210 | 3.79 | 3.88 | 3.88 | 15,000 | 1,500 | 0 | |
| 25/07/2007 |
3.79
|
9,390 | 3.84 | 3.84 | 3.79 | 100 | 0 | 0 | |
| 24/07/2007 |
3.84
|
16,290 | 3.93 | 3.93 | 3.84 | 4,640 | 0 | 0 | |
| 23/07/2007 |
3.93
|
18,300 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 20/07/2007 |
3.93
|
28,600 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 | |
| 19/07/2007 |
3.88
|
20,640 | 3.84 | 3.88 | 3.85 | 500 | 0 | 0 | |
| 18/07/2007 |
3.84
|
12,240 | 3.84 | 3.84 | 3.84 | 10,000 | 0 | 0 | |
| 17/07/2007 |
3.84
|
5,800 | 3.85 | 3.85 | 3.77 | 1,000 | 0 | 0 | |
| 16/07/2007 |
3.85
|
18,050 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 | |
| 13/07/2007 |
3.84
|
24,120 | 3.93 | 3.93 | 3.84 | 15,000 | 0 | 0 | |
| 12/07/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2007 |
3.93
|
23,610 | 3.88 | 3.93 | 3.93 | 15,100 | 0 | 0 | |
| 11/07/2007 |
3.88
|
52,340 | 3.84 | 3.88 | 3.88 | 11,100 | 260 | 0 | |
| 10/07/2007 |
3.84
|
35,160 | 3.75 | 3.84 | 3.81 | 0 | 0 | 0 | |
| 09/07/2007 |
3.75
|
18,860 | 3.76 | 3.76 | 3.75 | 7,920 | 0 | 0 | |
| 06/07/2007 |
3.76
|
27,580 | 3.75 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 05/07/2007 |
3.75
|
14,290 | 3.74 | 3.75 | 3.75 | 8,090 | 0 | 0 | |
| 04/07/2007 |
3.74
|
12,390 | 3.70 | 3.74 | 3.70 | 3,600 | 0 | 0 | |
| 03/07/2007 |
3.70
|
33,650 | 3.70 | 3.70 | 3.70 | 31,410 | 0 | 0 | |
| 02/07/2007 |
3.70
|
49,150 | 3.75 | 3.75 | 3.70 | 40,000 | 0 | 0 | |
| 29/06/2007 |
3.75
|
11,540 | 3.79 | 3.79 | 3.70 | 3,470 | 0 | 0 | |
| 28/06/2007 |
3.79
|
24,150 | 3.75 | 3.79 | 3.75 | 20,000 | 0 | 0 | |
| 27/06/2007 |
3.75
|
19,810 | 3.79 | 3.79 | 3.75 | 15,000 | 0 | 0 | |
| 26/06/2007 |
3.79
|
11,150 | 3.75 | 3.79 | 3.75 | 3,110 | 1,000 | 0 | |
| 25/06/2007 |
3.75
|
22,510 | 3.79 | 3.79 | 3.75 | 4,660 | 0 | 0 | |
| 22/06/2007 |
3.79
|
9,830 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
| 21/06/2007 |
3.88
|
72,990 | 3.98 | 4.06 | 3.79 | 260 | 0 | 0 | |
| 20/06/2007 |
3.98
|
46,490 | 3.79 | 3.98 | 3.98 | 0 | 1,000 | 0 | |
| 19/06/2007 |
3.79
|
36,590 | 3.66 | 3.79 | 3.66 | 7,480 | 0 | 0 | |
| 18/06/2007 |
3.66
|
6,760 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 | |
| 15/06/2007 |
3.70
|
9,150 | 3.70 | 3.70 | 3.70 | 700 | 0 | 0 | |
| 14/06/2007 |
3.70
|
8,150 | 3.74 | 3.74 | 3.70 | 500 | 0 | 0 | |
| 13/06/2007 |
3.74
|
9,060 | 3.74 | 3.75 | 3.74 | 50 | 0 | 0 | |
| 12/06/2007 |
3.74
|
7,360 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 | |
| 11/06/2007 |
3.70
|
9,340 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 | |
| 08/06/2007 |
3.79
|
16,400 | 3.75 | 3.79 | 3.79 | 1,500 | 0 | 0 | |
| 07/06/2007 |
3.75
|
32,660 | 3.76 | 3.79 | 3.75 | 4,000 | 15,000 | 0 | |
| 06/06/2007: Quyền mua cổ phiếu: 6/1 Giá: 20 (Volume + 16.67%, Ratio=0.17) | |||||||||
| 06/06/2007 |
3.76
|
12,000 | 3.59 | 3.76 | 3.70 | 4,300 | 0 | 0 | |
| 05/06/2007 |
3.59
|
19,880 | 3.59 | 3.59 | 3.59 | 4,330 | 0 | 0 | |
| 04/06/2007 |
3.59
|
19,830 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
| 01/06/2007 |
3.67
|
21,360 | 3.75 | 3.75 | 3.67 | 800 | 0 | 0 | |
| 31/05/2007 |
3.75
|
35,500 | 3.84 | 3.84 | 3.75 | 10,300 | 0 | 0 | |
| 30/05/2007 |
3.84
|
34,310 | 3.96 | 3.96 | 3.84 | 20,600 | 0 | 0 | |
| 29/05/2007 |
3.96
|
47,970 | 3.99 | 4.13 | 3.96 | 200 | 0 | 0 | |
| 28/05/2007 |
3.99
|
26,500 | 3.80 | 3.99 | 3.99 | 1,000 | 0 | 0 | |
| 25/05/2007 |
3.80
|
8,000 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 | |
| 24/05/2007 |
3.80
|
33,620 | 4.00 | 4.00 | 3.80 | 24,650 | 0 | 0 | |
| 23/05/2007 |
4.00
|
44,960 | 4.00 | 4.17 | 4.00 | 0 | 0 | 0 | |
| 22/05/2007 |
4.00
|
22,840 | 3.81 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 21/05/2007 |
3.81
|
36,090 | 3.64 | 3.81 | 3.74 | 0 | 300 | 0 | |
| 18/05/2007 |
3.64
|
22,960 | 3.55 | 3.66 | 3.63 | 0 | 0 | 0 | |
| 17/05/2007 |
3.55
|
6,810 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
| 16/05/2007 |
3.55
|
14,580 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 | |
| 15/05/2007 |
3.59
|
9,200 | 3.63 | 3.63 | 3.57 | 300 | 0 | 0 | |
| 14/05/2007 |
3.63
|
10,630 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
| 11/05/2007 |
3.63
|
12,070 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
| 10/05/2007 |
3.59
|
4,210 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 | |
| 09/05/2007 |
3.67
|
9,630 | 3.75 | 3.75 | 3.67 | 1,000 | 0 | 0 | |
| 08/05/2007 |
3.75
|
16,500 | 3.59 | 3.75 | 3.67 | 0 | 0 | 0 | |
| 07/05/2007 |
3.59
|
16,810 | 3.59 | 3.59 | 3.50 | 9,720 | 0 | 0 | |
| 04/05/2007 |
3.59
|
7,980 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
| 03/05/2007 |
3.50
|
13,870 | 3.63 | 3.63 | 3.50 | 3,160 | 0 | 0 | |
| 02/05/2007 |
3.63
|
12,430 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 25/04/2007 |
3.63
|
12,700 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 24/04/2007 |
3.46
|
9,830 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 | |
| 23/04/2007 |
3.46
|
5,090 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 | |
| 20/04/2007 |
3.62
|
20,920 | 3.80 | 3.80 | 3.62 | 17,900 | 0 | 0 | |
| 19/04/2007 |
3.80
|
14,290 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 18/04/2007 |
3.63
|
2,130 | 3.46 | 3.63 | 3.46 | 0 | 580 | 0 | |
| 17/04/2007 |
3.46
|
13,950 | 3.59 | 3.59 | 3.42 | 1,790 | 0 | 0 | |
| 16/04/2007 |
3.59
|
25,110 | 3.77 | 3.77 | 3.59 | 5,790 | 0 | 0 | |
| 13/04/2007 |
3.77
|
11,450 | 3.96 | 3.96 | 3.77 | 4,570 | 0 | 0 | |
| 12/04/2007 |
3.96
|
5,570 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 11/04/2007 |
4.00
|
9,930 | 3.96 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 10/04/2007 |
3.96
|
7,350 | 3.97 | 3.97 | 3.92 | 40 | 0 | 0 | |
| 09/04/2007 |
3.97
|
8,900 | 4.00 | 4.00 | 3.97 | 300 | 0 | 0 | |
| 06/04/2007 |
4.00
|
9,260 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
| 05/04/2007 |
4.17
|
8,810 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 | |
| 04/04/2007 |
4.17
|
7,540 | 4.00 | 4.17 | 3.92 | 0 | 0 | 0 | |
| 03/04/2007 |
4.00
|
9,000 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
| 02/04/2007 |
4.17
|
27,220 | 4.17 | 4.17 | 4.17 | 200 | 0 | 0 | |
| 30/03/2007 |
4.17
|
34,170 | 3.99 | 4.17 | 4.17 | 0 | 300 | 0 | |
| 29/03/2007 |
3.99
|
39,350 | 3.80 | 3.99 | 3.67 | 0 | 0 | 0 | |
| 28/03/2007 |
3.80
|
22,060 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 | |
| 27/03/2007 |
4.00
|
18,910 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 | |