| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-5.90 | -11.97% | 6,900 | 0 | 0 |
38.30
49.30
43.40
|
|
2 tháng
(2024-09-23) |
-5.90 | -11.97% | 6,900 | 0 | 0 |
38.30
49.30
43.40
|
|
3 tháng
(2024-08-26) |
2.30 | 5.60% | 8,500 | 0 | 0 |
38.30
49.30
43.40
|
|
6 tháng
(2024-05-27) |
-4.60 | -9.58% | 194,800 | 0 | 0 |
38.30
51.20
43.40
|
|
12 tháng
(2023-11-28) |
-5.40 | -11.07% | 2,468,100 | -392 | -0.0 |
38.30
55
43.40
|
|
24 tháng
(2022-12-05) |
-7.50 | -14.73% | 3,590,700 | -10,942 | -3.2 |
38.30
61.64
43.40
|
|
36 tháng
(2021-12-08) |
-9.29 | -17.63% | 3,748,800 | -14,750 | -12.0 |
38.30
61.64
43.40
|
|
60 tháng
(2019-12-19) |
-0.24 | -0.55% | 4,312,960 | -974,912 | -50.0 |
28.68
76.55
43.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80) | |||||||||
| 04/04/2007 |
82.62
|
43,700 | 78.93 | 82.62 | 80.38 | 0 | 0 | 0 | |
| 03/04/2007 |
78.93
|
59,220 | 78.93 | 78.93 | 78.93 | 15,580 | 0 | 0 | |
| 02/04/2007 |
78.93
|
50,670 | 82.04 | 82.04 | 78.93 | 13,830 | 12,460 | 0 | |
| 30/03/2007 |
82.04
|
47,120 | 84.12 | 84.12 | 82.04 | 10,890 | 800 | 0 | |
| 29/03/2007 |
84.12
|
74,520 | 83.08 | 84.12 | 83.08 | 2,680 | 0 | 0 | |
| 28/03/2007 |
83.08
|
52,740 | 80.17 | 83.08 | 76.85 | 1,230 | 0 | 0 | |
| 27/03/2007 |
80.17
|
126,140 | 84.12 | 88.27 | 80.17 | 300 | 1,800 | 0 | |
| 26/03/2007 |
84.12
|
58,960 | 80.17 | 84.12 | 84.12 | 2,000 | 16,800 | 0 | |
| 23/03/2007 |
80.17
|
83,860 | 76.43 | 80.17 | 80.17 | 0 | 18,790 | 0 | |
| 22/03/2007 |
76.43
|
45,190 | 74.36 | 77.89 | 76.43 | 0 | 950 | 0 | |
| 21/03/2007 |
74.36
|
36,990 | 70.83 | 74.36 | 74.36 | 0 | 21,040 | 0 | |
| 20/03/2007 |
70.83
|
22,070 | 74.36 | 74.36 | 70.83 | 0 | 0 | 0 | |
| 19/03/2007 |
74.36
|
23,060 | 70.83 | 74.36 | 74.36 | 50 | 3,710 | 0 | |
| 16/03/2007 |
70.83
|
19,340 | 67.50 | 70.83 | 70.62 | 0 | 2,950 | 0 | |
| 15/03/2007 |
67.50
|
19,100 | 71.03 | 71.03 | 67.50 | 1,350 | 350 | 0 | |
| 14/03/2007 |
71.03
|
36,400 | 74.56 | 74.56 | 71.03 | 0 | 19,950 | 0 | |
| 13/03/2007 |
74.56
|
24,570 | 78.30 | 78.30 | 74.56 | 2,000 | 16,410 | 0 | |
| 12/03/2007 |
78.30
|
28,530 | 74.77 | 78.51 | 77.89 | 0 | 13,640 | 0 | |
| 09/03/2007 |
74.77
|
32,970 | 72.70 | 74.77 | 73.73 | 550 | 7,890 | 0 | |
| 08/03/2007 |
72.70
|
30,470 | 72.70 | 74.36 | 71.66 | 6,100 | 200 | 0 | |
| 07/03/2007 |
72.70
|
34,800 | 76.02 | 76.02 | 72.70 | 1,300 | 9,540 | 0 | |
| 06/03/2007 |
76.02
|
14,030 | 79.96 | 79.96 | 76.02 | 0 | 0 | 0 | |
| 05/03/2007 |
79.96
|
24,350 | 81.21 | 81.21 | 79.96 | 5,300 | 0 | 0 | |
| 02/03/2007 |
81.21
|
38,570 | 82.66 | 82.66 | 78.72 | 5,360 | 0 | 0 | |
| 01/03/2007 |
82.66
|
49,730 | 82.66 | 83.08 | 82.66 | 790 | 25,000 | 0 | |
| 28/02/2007 |
82.66
|
32,530 | 86.82 | 86.82 | 82.66 | 9,650 | 0 | 0 | |
| 27/02/2007 |
86.82
|
15,070 | 82.87 | 86.82 | 86.82 | 0 | 2,450 | 0 | |
| 26/02/2007 |
82.87
|
8,900 | 78.93 | 82.87 | 82.87 | 0 | 0 | 0 | |
| 15/02/2007 |
78.93
|
9,300 | 75.19 | 78.93 | 78.93 | 0 | 0 | 0 | |
| 14/02/2007 |
75.19
|
32,230 | 71.66 | 75.19 | 75.19 | 0 | 0 | 0 | |
| 13/02/2007 |
71.66
|
17,080 | 69.99 | 71.66 | 70.62 | 0 | 0 | 0 | |
| 12/02/2007 |
69.99
|
31,670 | 66.67 | 69.99 | 68.54 | 370 | 0 | 0 | |
| 09/02/2007 |
66.67
|
43,650 | 66.67 | 66.67 | 63.56 | 1,900 | 0 | 0 | |
| 08/02/2007 |
66.67
|
134,660 | 63.56 | 66.67 | 66.67 | 38,320 | 0 | 0 | |
| 07/02/2007 |
63.56
|
16,600 | 60.65 | 63.56 | 63.56 | 0 | 10,000 | 0 | |
| 06/02/2007 |
60.65
|
320 | 57.95 | 60.65 | 60.65 | 0 | 0 | 0 | |
| 05/02/2007 |
57.95
|
7,080 | 55.25 | 57.95 | 56.08 | 0 | 0 | 0 | |
| 02/02/2007 |
55.25
|
3,460 | 52.76 | 55.25 | 55.25 | 0 | 0 | 0 | |
| 01/02/2007 |
52.76
|
6,780 | 50.26 | 52.76 | 52.76 | 0 | 0 | 0 | |
| 31/01/2007 |
50.26
|
2,570 | 47.98 | 50.26 | 50.26 | 0 | 10,000 | 0 | |
| 30/01/2007 |
47.98
|
1,060 | 45.69 | 47.98 | 47.98 | 0 | 0 | 0 | |
| 29/01/2007 |
45.69
|
3,440 | 43.62 | 45.69 | 45.69 | 1,440 | 0 | 0 | |
| 26/01/2007 |
43.62
|
7,460 | 41.54 | 43.62 | 43.62 | 1,460 | 0 | 0 | |
| 25/01/2007 |
41.54
|
13,010 | 41.54 | 41.54 | 41.12 | 10,000 | 0 | 0 | |
| 24/01/2007 |
41.54
|
28,660 | 41.12 | 42.58 | 41.54 | 2,940 | 680 | 0 | |
| 23/01/2007 |
41.12
|
24,780 | 41.33 | 41.33 | 41.12 | 10,040 | 0 | 0 | |
| 22/01/2007 |
41.33
|
31,810 | 41.54 | 41.54 | 40.50 | 0 | 0 | 0 | |
| 19/01/2007 |
41.54
|
51,560 | 40.50 | 41.54 | 41.33 | 20,000 | 0 | 0 | |
| 18/01/2007 |
40.50
|
36,620 | 40.92 | 40.92 | 40.50 | 25,000 | 0 | 0 | |
| 17/01/2007 |
40.92
|
39,220 | 40.92 | 41.12 | 40.92 | 31,390 | 0 | 0 | |
| 16/01/2007 |
40.92
|
41,890 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0 | |
| 15/01/2007 |
40.92
|
78,100 | 39.46 | 41.33 | 40.92 | 6,700 | 20,100 | 0 | |
| 12/01/2007 |
39.46
|
34,650 | 39.46 | 39.46 | 38.42 | 200 | 0 | 0 | |
| 11/01/2007 |
39.46
|
36,470 | 41.12 | 41.12 | 39.46 | 20,560 | 0 | 0 | |
| 10/01/2007: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
| 10/01/2007 |
41.12
|
30,380 | 39.46 | 41.12 | 40.71 | 12,730 | 0 | 0 | |
| 09/01/2007 |
39.46
|
20,650 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
| 08/01/2007 |
39.46
|
41,830 | 37.65 | 39.46 | 39.46 | 0 | 0 | 0 | |
| 05/01/2007 |
37.65
|
42,440 | 36.04 | 37.65 | 37.65 | 2,010 | 0 | 0 | |
| 04/01/2007 |
36.04
|
55,360 | 34.43 | 36.04 | 35.23 | 480 | 0 | 0 | |
| 03/01/2007 |
34.43
|
71,300 | 34.43 | 36.04 | 34.43 | 0 | 0 | 0 | |
| 02/01/2007 |
34.43
|
6,650 | 32.82 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 29/12/2006 |
32.82
|
100 | 31.41 | 32.82 | 32.82 | 0 | 0 | 0 | |
| 28/12/2006 |
31.41
|
1,100 | 30.00 | 31.41 | 31.41 | 0 | 0 | 0 | |
| 27/12/2006 |
30.00
|
550 | 28.59 | 30.00 | 30.00 | 0 | 0 | 0 | |
| 26/12/2006 |
28.59
|
14,150 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |