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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/01/2007 |
9.99
|
2,970 | 10.03 | 10.47 | 9.81 | 0 | 0 | 0 | |
15/01/2007 |
10.03
|
7,610 | 9.59 | 10.03 | 10.03 | 0 | 0 | 0 | |
12/01/2007 |
9.59
|
890 | 10.03 | 10.03 | 9.59 | 0 | 0 | 0 | |
11/01/2007 |
10.03
|
8,500 | 10.03 | 10.47 | 10.03 | 0 | 0 | 0 | |
10/01/2007 |
10.03
|
4,600 | 10.25 | 10.25 | 10.03 | 0 | 0 | 0 | |
09/01/2007 |
10.25
|
3,060 | 10.47 | 10.47 | 10.20 | 0 | 0 | 0 | |
08/01/2007 |
10.47
|
1,460 | 10.47 | 10.68 | 10.47 | 0 | 0 | 0 | |
05/01/2007 |
10.47
|
19,550 | 10.47 | 10.90 | 10.47 | 0 | 0 | 0 | |
04/01/2007 |
10.47
|
7,650 | 10.25 | 10.47 | 10.12 | 0 | 0 | 0 | |
03/01/2007 |
10.25
|
2,120 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
02/01/2007 |
10.25
|
4,040 | 10.20 | 10.25 | 9.81 | 0 | 1,000 | 0 | |
29/12/2006 |
10.20
|
1,500 | 10.25 | 10.25 | 10.07 | 0 | 0 | 0 | |
28/12/2006 |
10.25
|
1,600 | 10.51 | 10.51 | 10.25 | 0 | 0 | 0 | |
27/12/2006 |
10.51
|
1,710 | 10.03 | 10.51 | 10.51 | 0 | 0 | 0 | |
26/12/2006 |
10.03
|
1,940 | 10.12 | 10.12 | 10.03 | 0 | 0 | 0 | |
25/12/2006 |
10.12
|
1,110 | 10.16 | 10.16 | 10.12 | 0 | 0 | 0 | |
22/12/2006 |
10.16
|
4,350 | 10.68 | 10.86 | 10.16 | 0 | 0 | 0 | |
21/12/2006 |
10.68
|
2,900 | 10.68 | 10.90 | 10.68 | 0 | 0 | 0 | |
20/12/2006 |
10.68
|
7,530 | 10.68 | 10.90 | 10.68 | 0 | 0 | 0 | |
19/12/2006 |
10.68
|
3,650 | 10.90 | 10.90 | 10.68 | 0 | 0 | 0 | |
18/12/2006 |
10.90
|
5,040 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
15/12/2006 |
10.90
|
1,750 | 10.68 | 11.12 | 10.90 | 0 | 0 | 0 | |
14/12/2006 |
10.68
|
1,660 | 10.68 | 10.68 | 10.47 | 1,000 | 0 | 0 | |
13/12/2006 |
10.68
|
4,500 | 10.47 | 10.68 | 10.47 | 0 | 0 | 0 | |
12/12/2006 |
10.47
|
1,730 | 10.82 | 10.90 | 10.47 | 200 | 0 | 0 | |
11/12/2006 |
10.82
|
5,540 | 10.90 | 10.90 | 10.82 | 0 | 0 | 0 | |
08/12/2006 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
07/12/2006 |
10.90
|
300 | 10.77 | 10.90 | 10.77 | 0 | 0 | 0 | |
06/12/2006 |
10.77
|
3,310 | 11.34 | 11.34 | 10.77 | 110 | 0 | 0 | |
05/12/2006 |
11.34
|
250 | 11.77 | 11.77 | 11.34 | 0 | 0 | 0 | |
04/12/2006 |
11.77
|
270 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
01/12/2006 |
11.77
|
4,530 | 12.12 | 12.21 | 11.77 | 10 | 0 | 0 | |
30/11/2006 |
12.12
|
39,060 | 11.56 | 12.12 | 11.43 | 0 | 0 | 0 | |
29/11/2006 |
11.56
|
12,650 | 11.12 | 11.64 | 11.56 | 0 | 0 | 0 | |
28/11/2006 |
11.12
|
14,800 | 10.86 | 11.12 | 11.12 | 0 | 0 | 0 | |
27/11/2006 |
10.86
|
20,580 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
24/11/2006 |
10.86
|
5,340 | 10.38 | 10.86 | 10.86 | 0 | 0 | 0 | |
23/11/2006 |
10.38
|
8,750 | 10.03 | 10.38 | 10.03 | 0 | 0 | 0 | |
22/11/2006 |
10.03
|
1,400 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
21/11/2006 |
10.03
|
8,400 | 9.59 | 10.03 | 9.68 | 0 | 0 | 0 | |
20/11/2006 |
9.59
|
4,190 | 9.94 | 9.94 | 9.59 | 0 | 0 | 0 | |
17/11/2006 |
9.94
|
4,100 | 10.03 | 10.03 | 9.94 | 0 | 0 | 0 | |
16/11/2006 |
10.03
|
2,510 | 9.81 | 10.03 | 9.90 | 0 | 0 | 0 | |
15/11/2006 |
9.81
|
2,150 | 9.86 | 10.07 | 9.81 | 0 | 0 | 0 | |
14/11/2006 |
9.86
|
3,280 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 | |
13/11/2006 |
10.20
|
2,400 | 10.03 | 10.25 | 10.16 | 0 | 0 | 0 | |
10/11/2006 |
10.03
|
4,050 | 10.25 | 10.25 | 10.03 | 0 | 0 | 0 | |
09/11/2006 |
10.25
|
1,340 | 10.42 | 10.42 | 10.25 | 0 | 0 | 0 | |
08/11/2006 |
10.42
|
3,360 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
07/11/2006 |
10.42
|
6,600 | 10.47 | 10.47 | 10.38 | 0 | 0 | 0 | |
06/11/2006 |
10.47
|
6,000 | 10.60 | 10.60 | 10.47 | 0 | 0 | 0 | |
03/11/2006 |
10.60
|
1,670 | 10.68 | 10.68 | 10.60 | 0 | 0 | 0 | |
02/11/2006 |
10.68
|
2,200 | 10.90 | 10.90 | 10.68 | 0 | 0 | 0 | |
01/11/2006 |
10.90
|
2,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
31/10/2006 |
10.90
|
2,300 | 10.47 | 10.90 | 10.47 | 0 | 0 | 0 | |
30/10/2006 |
10.47
|
1,150 | 10.82 | 10.82 | 10.47 | 0 | 0 | 0 | |
27/10/2006 |
10.82
|
4,140 | 10.95 | 10.95 | 10.82 | 0 | 0 | 0 | |
26/10/2006 |
10.95
|
2,080 | 11.08 | 11.08 | 10.95 | 0 | 0 | 0 | |
25/10/2006 |
11.08
|
1,070 | 11.25 | 11.25 | 11.08 | 0 | 0 | 0 | |
24/10/2006 |
11.25
|
2,910 | 11.34 | 11.34 | 10.95 | 0 | 0 | 0 | |
23/10/2006 |
11.34
|
2,150 | 11.12 | 11.34 | 11.12 | 0 | 0 | 0 | |
20/10/2006: Quyền mua cổ phiếu: 7/1 Giá: 18.27 (Volume + 14.29%, Ratio=0.14) | |||||||||
20/10/2006 |
11.12
|
2,820 | 10.95 | 11.25 | 11.12 | 0 | 0 | 0 | |
19/10/2006 |
10.96
|
19,160 | 10.91 | 11.17 | 10.96 | 0 | 0 | 0 | |
18/10/2006 |
10.91
|
680 | 11.21 | 11.21 | 10.91 | 0 | 0 | 0 | |
17/10/2006 |
11.21
|
5,570 | 11.33 | 11.33 | 11.21 | 0 | 0 | 0 | |
16/10/2006 |
11.33
|
23,130 | 11.17 | 11.33 | 11.33 | 0 | 0 | 0 | |
13/10/2006 |
11.17
|
2,450 | 11.25 | 11.25 | 11.12 | 0 | 0 | 0 | |
12/10/2006 |
11.25
|
690 | 10.91 | 11.25 | 11.25 | 0 | 0 | 0 | |
11/10/2006 |
10.91
|
3,340 | 10.96 | 10.96 | 10.91 | 0 | 0 | 0 | |
10/10/2006 |
10.96
|
3,350 | 11.33 | 11.33 | 10.96 | 0 | 0 | 0 | |
09/10/2006 |
11.33
|
1,200 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
06/10/2006 |
11.33
|
1,250 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
05/10/2006 |
11.33
|
640 | 11.38 | 11.38 | 11.33 | 0 | 0 | 0 | |
04/10/2006 |
11.38
|
7,120 | 11.33 | 11.75 | 11.38 | 0 | 0 | 0 | |
03/10/2006 |
11.33
|
8,790 | 11.29 | 11.33 | 11.29 | 0 | 0 | 0 | |
02/10/2006 |
11.29
|
4,100 | 11.42 | 11.42 | 11.29 | 0 | 0 | 0 | |
29/09/2006 |
11.42
|
5,970 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
28/09/2006 |
11.42
|
3,900 | 11.33 | 11.42 | 11.25 | 0 | 0 | 0 | |
27/09/2006 |
11.33
|
11,100 | 11.54 | 11.54 | 11.33 | 0 | 0 | 0 | |
26/09/2006 |
11.54
|
15,100 | 11.25 | 11.54 | 11.25 | 0 | 200 | 0 | |
25/09/2006 |
11.25
|
7,800 | 11.25 | 11.46 | 11.25 | 0 | 300 | 0 | |
22/09/2006 |
11.25
|
2,900 | 11.54 | 11.54 | 11.25 | 0 | 0 | 0 | |
21/09/2006 |
11.54
|
300 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
20/09/2006 |
11.54
|
6,210 | 11.33 | 11.54 | 11.33 | 0 | 0 | 0 | |
19/09/2006 |
11.33
|
7,910 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
18/09/2006 |
11.33
|
4,350 | 11.33 | 11.33 | 10.96 | 0 | 0 | 0 | |
15/09/2006 |
11.33
|
2,300 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
14/09/2006 |
11.33
|
3,000 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
13/09/2006 |
11.33
|
2,940 | 10.91 | 11.33 | 11.12 | 0 | 0 | 0 | |
12/09/2006 |
10.91
|
6,690 | 11.12 | 11.12 | 10.91 | 0 | 0 | 0 | |
11/09/2006 |
11.12
|
8,210 | 11.38 | 11.38 | 11.04 | 0 | 0 | 0 | |
08/09/2006 |
11.38
|
1,410 | 11.54 | 11.54 | 11.38 | 0 | 0 | 0 | |
07/09/2006 |
11.54
|
400 | 11.75 | 11.75 | 11.54 | 0 | 300 | 0 | |
06/09/2006 |
11.75
|
1,000 | 11.46 | 11.75 | 11.46 | 0 | 0 | 0 | |
05/09/2006 |
11.46
|
4,360 | 10.91 | 11.46 | 10.91 | 800 | 200 | 0 | |
01/09/2006 |
10.91
|
800 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
31/08/2006 |
10.91
|
3,750 | 11.08 | 11.08 | 10.91 | 700 | 0 | 0 | |
30/08/2006 |
11.08
|
2,070 | 11.08 | 11.25 | 11.08 | 0 | 0 | 0 | |
29/08/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/08/2006 |
11.08
|
3,660 | 10.66 | 11.12 | 10.91 | 300 | 300 | 0 | |
28/08/2006 |
10.66
|
4,810 | 10.46 | 10.66 | 10.46 | 410 | 0 | 0 |