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) |
0 | 0% | 0 | 0 | 0 |
12.30
12.30
12.30
|
2 tháng
(2024-09-16) |
0.70 | 6.03% | 2,800 | 0 | 0 |
11
12.90
12.30
|
3 tháng
(2024-08-15) |
-0.40 | -3.15% | 3,100 | 0 | 0 |
11
15.20
12.30
|
6 tháng
(2024-05-17) |
-11 | -47.21% | 11,600 | 0 | 0 |
11
23.30
12.30
|
12 tháng
(2023-11-20) |
0.90 | 7.89% | 13,300 | 0 | 0 |
11
23.30
12.30
|
24 tháng
(2022-11-24) |
-12.20 | -49.80% | 57,244 | 0 | 0 |
11
34.90
12.30
|
36 tháng
(2021-11-29) |
-3.20 | -20.65% | 111,904 | 5,100 | 0.1 |
9.20
34.90
12.30
|
60 tháng
(2019-12-10) |
-19.70 | -61.56% | 420,261 | -410,023 | -3.4 |
6.60
34.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2007 |
8.06
|
1,700 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
16/08/2007 |
7.96
|
900 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
15/08/2007 |
8.06
|
3,500 | 8.10 | 8.13 | 8.06 | 0 | 0 | 0 | |
14/08/2007 |
8.06
|
1,700 | 8.06 | 8.10 | 8.06 | 0 | 0 | 0 | |
13/08/2007 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
10/08/2007 |
8.30
|
1,000 | 8.58 | 8.71 | 8.23 | 0 | 0 | 0 | |
09/08/2007 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/08/2007 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/08/2007 |
8.58
|
500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
06/08/2007 |
8.58
|
3,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
03/08/2007 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
02/08/2007 |
8.65
|
1,600 | 8.61 | 8.65 | 8.58 | 0 | 0 | 0 | |
01/08/2007 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
31/07/2007 |
8.58
|
1,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/07/2007 |
8.61
|
800 | 8.58 | 8.61 | 8.58 | 0 | 0 | 0 | |
27/07/2007 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
26/07/2007 |
8.95
|
700 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
25/07/2007 |
9.02
|
5,900 | 8.92 | 9.02 | 8.92 | 0 | 0 | 0 | |
24/07/2007 |
8.75
|
2,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
23/07/2007 |
9.26
|
500 | 9.23 | 9.26 | 9.23 | 0 | 0 | 0 | |
20/07/2007 |
9.37
|
500 | 9.33 | 9.37 | 9.33 | 0 | 0 | 0 | |
19/07/2007 |
8.95
|
900 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
18/07/2007 |
8.78
|
1,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
17/07/2007 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
16/07/2007 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
13/07/2007 |
9.54
|
300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
12/07/2007 |
9.61
|
600 | 9.30 | 9.61 | 9.26 | 0 | 0 | 0 | |
11/07/2007 |
9.95
|
500 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/07/2007 |
9.61
|
1,400 | 9.61 | 9.61 | 9.43 | 0 | 0 | 0 | |
09/07/2007 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
06/07/2007 |
9.61
|
500 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
05/07/2007 |
9.61
|
200 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/07/2007 |
9.61
|
1,700 | 8.75 | 9.61 | 8.75 | 0 | 0 | 0 | |
03/07/2007 |
8.41
|
1,700 | 9.26 | 9.26 | 8.41 | 0 | 0 | 0 | |
02/07/2007 |
9.26
|
1,900 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
29/06/2007 |
8.99
|
300 | 9.95 | 9.95 | 8.99 | 0 | 0 | 0 | |
28/06/2007 |
9.95
|
800 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
27/06/2007 |
9.91
|
500 | 9.95 | 9.95 | 9.91 | 0 | 0 | 0 | |
26/06/2007 |
9.95
|
600 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 | |
25/06/2007 |
9.95
|
1,400 | 10.15 | 10.29 | 9.95 | 0 | 0 | 0 | |
22/06/2007 |
10.29
|
2,200 | 10.29 | 10.29 | 10.22 | 0 | 0 | 0 | |
21/06/2007 |
10.46
|
900 | 10.29 | 10.46 | 10.29 | 0 | 0 | 0 | |
20/06/2007 |
10.12
|
5,400 | 10.53 | 10.64 | 10.12 | 0 | 0 | 0 | |
19/06/2007 |
10.33
|
1,400 | 10.74 | 10.77 | 10.33 | 0 | 0 | 0 | |
18/06/2007 |
10.74
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
15/06/2007 |
10.94
|
1,200 | 10.74 | 10.98 | 10.74 | 0 | 0 | 0 | |
14/06/2007 |
10.98
|
3,000 | 11.22 | 11.22 | 10.29 | 0 | 0 | 0 | |
13/06/2007 |
11.15
|
4,900 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 | |
12/06/2007 |
11.15
|
1,400 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 | |
11/06/2007 |
11.15
|
2,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
08/06/2007 |
11.32
|
6,700 | 12.04 | 12.04 | 11.15 | 0 | 0 | 0 | |
07/06/2007 |
10.98
|
6,900 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 | |
06/06/2007 |
11.25
|
1,700 | 10.94 | 11.25 | 10.94 | 0 | 0 | 0 | |
05/06/2007 |
10.98
|
6,200 | 11.32 | 11.32 | 10.46 | 0 | 0 | 0 | |
04/06/2007 |
11.15
|
5,400 | 11.32 | 11.63 | 11.15 | 0 | 0 | 0 | |
01/06/2007 |
11.66
|
4,800 | 12.93 | 12.93 | 11.66 | 0 | 0 | 0 | |
31/05/2007 |
11.97
|
3,400 | 11.84 | 12.01 | 11.60 | 0 | 0 | 0 | |
30/05/2007 |
11.84
|
6,200 | 13.04 | 13.04 | 11.66 | 0 | 0 | 0 | |
29/05/2007 |
11.49
|
4,500 | 12.01 | 12.18 | 11.49 | 0 | 0 | 0 | |
28/05/2007 |
12.01
|
3,100 | 12.01 | 12.18 | 12.01 | 0 | 0 | 0 | |
25/05/2007 |
12.35
|
9,500 | 14.03 | 14.03 | 11.84 | 0 | 0 | 0 | |
24/05/2007 |
12.76
|
3,800 | 13.62 | 13.62 | 11.32 | 0 | 0 | 0 | |
23/05/2007 |
12.01
|
11,600 | 12.69 | 13.07 | 12.01 | 0 | 0 | 0 | |
22/05/2007 |
12.01
|
9,500 | 11.84 | 12.32 | 11.49 | 0 | 0 | 0 | |
21/05/2007 |
11.32
|
7,100 | 12.21 | 12.21 | 11.15 | 0 | 0 | 0 | |
18/05/2007 |
10.98
|
4,100 | 11.15 | 11.32 | 10.98 | 0 | 0 | 0 | |
17/05/2007 |
10.98
|
7,100 | 11.32 | 11.32 | 10.98 | 0 | 0 | 0 | |
16/05/2007 |
11.15
|
2,200 | 10.57 | 11.39 | 10.57 | 0 | 0 | 0 | |
15/05/2007 |
11.39
|
3,300 | 11.63 | 11.63 | 11.32 | 0 | 0 | 0 | |
14/05/2007 |
11.66
|
6,400 | 11.84 | 11.84 | 11.66 | 0 | 0 | 0 | |
11/05/2007 |
11.73
|
4,700 | 11.42 | 11.73 | 11.42 | 0 | 0 | 0 | |
10/05/2007 |
11.49
|
2,100 | 11.42 | 11.77 | 11.32 | 0 | 0 | 0 | |
09/05/2007: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
09/05/2007 |
11.56
|
2,400 | 11.80 | 11.80 | 10.98 | 0 | 0 | 0 | |
08/05/2007 |
10.76
|
11,000 | 10.36 | 10.85 | 10.36 | 0 | 0 | 0 | |
07/05/2007 |
10.85
|
5,900 | 10.55 | 10.97 | 10.55 | 0 | 0 | 0 | |
04/05/2007 |
10.39
|
5,200 | 10.70 | 10.70 | 10.39 | 0 | 0 | 0 | |
03/05/2007 |
10.39
|
6,700 | 10.58 | 10.70 | 10.39 | 0 | 0 | 0 | |
02/05/2007 |
10.39
|
1,300 | 10.39 | 10.52 | 10.39 | 0 | 0 | 0 | |
25/04/2007 |
10.58
|
6,400 | 10.09 | 10.58 | 10.09 | 0 | 0 | 0 | |
24/04/2007 |
9.78
|
2,900 | 9.48 | 9.78 | 9.48 | 0 | 0 | 0 | |
23/04/2007 |
10.24
|
3,100 | 9.78 | 10.24 | 9.63 | 0 | 0 | 0 | |
20/04/2007 |
10.70
|
5,300 | 11.00 | 11.00 | 10.00 | 0 | 0 | 0 | |
19/04/2007 |
10.70
|
8,800 | 11.13 | 11.13 | 10.70 | 0 | 0 | 0 | |
18/04/2007 |
10.27
|
1,900 | 8.86 | 10.27 | 8.86 | 0 | 0 | 0 | |
17/04/2007 |
9.32
|
10,900 | 9.78 | 9.78 | 9.32 | 0 | 0 | 0 | |
16/04/2007 |
10.18
|
6,300 | 10.45 | 10.91 | 10.09 | 0 | 0 | 0 | |
13/04/2007 |
11.00
|
3,500 | 11.62 | 11.62 | 10.70 | 0 | 0 | 0 | |
12/04/2007 |
11.46
|
1,200 | 11.92 | 11.92 | 11.46 | 0 | 0 | 0 | |
11/04/2007 |
12.62
|
6,900 | 12.62 | 12.84 | 12.53 | 0 | 0 | 0 | |
10/04/2007 |
12.84
|
5,200 | 12.62 | 12.84 | 12.23 | 0 | 0 | 0 | |
09/04/2007 |
12.53
|
1,700 | 12.69 | 12.69 | 12.53 | 0 | 0 | 0 | |
06/04/2007 |
12.23
|
3,400 | 13.05 | 13.05 | 11.62 | 0 | 0 | 0 | |
05/04/2007 |
12.90
|
2,300 | 12.59 | 12.90 | 12.56 | 0 | 0 | 0 | |
04/04/2007 |
13.85
|
6,600 | 13.36 | 14.37 | 12.07 | 0 | 0 | 0 | |
03/04/2007 |
12.69
|
6,000 | 13.76 | 14.06 | 12.69 | 0 | 0 | 0 | |
02/04/2007 |
13.97
|
2,500 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
30/03/2007 |
14.70
|
12,100 | 16.17 | 16.17 | 14.67 | 0 | 0 | 0 | |
29/03/2007 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
28/03/2007 |
14.67
|
13,400 | 13.27 | 14.67 | 13.27 | 0 | 0 | 0 | |
27/03/2007 |
14.73
|
1,500 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |