Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 39,100 | 900 | 0.0 |
9.10
10.20
10.10
|
2 tháng
(2024-07-22) |
0.80 | 8.60% | 48,700 | 4,200 | 0.0 |
9.10
10.80
10.10
|
3 tháng
(2024-06-20) |
0.10 | 1% | 64,300 | 4,200 | 0.0 |
9.10
10.80
10.10
|
6 tháng
(2024-03-22) |
1.10 | 12.22% | 166,700 | 3,993 | 0.0 |
8.20
11.20
10.10
|
12 tháng
(2023-09-25) |
3.27 | 47.83% | 431,800 | 13,029 | 0.1 |
6.74
11.20
10.10
|
24 tháng
(2022-09-29) |
3.41 | 51.01% | 1,301,394 | -119,471 | -0.8 |
5.02
11.20
10.10
|
36 tháng
(2021-10-04) |
3.98 | 64.93% | 3,476,942 | -77,954 | -0.6 |
5.02
11.20
10.10
|
60 tháng
(2019-10-15) |
6.04 | 148.65% | 5,208,397 | 7,586 | 0.2 |
3.11
11.20
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2007: Cổ tức tiền mặt tỉ lệ: 16% Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
25/01/2007 |
2.47
|
4,600 | 2.32 | 2.48 | 2.26 | 0 | 0 | 0 | |
24/01/2007 |
2.32
|
5,300 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 | |
23/01/2007 |
2.37
|
3,500 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 | |
22/01/2007 |
2.35
|
10,200 | 2.34 | 2.42 | 2.35 | 0 | 0 | 0 | |
19/01/2007 |
2.34
|
19,800 | 2.29 | 2.39 | 2.34 | 0 | 0 | 0 | |
18/01/2007 |
2.29
|
3,000 | 2.26 | 2.42 | 2.26 | 0 | 0 | 0 | |
17/01/2007 |
2.26
|
13,500 | 2.26 | 2.27 | 2.22 | 0 | 0 | 0 | |
16/01/2007 |
2.26
|
8,000 | 2.26 | 2.32 | 2.18 | 0 | 0 | 0 | |
15/01/2007 |
2.26
|
13,700 | 2.10 | 2.26 | 2.13 | 0 | 0 | 0 | |
12/01/2007 |
2.10
|
19,500 | 2.10 | 2.18 | 2.10 | 0 | 0 | 0 | |
11/01/2007 |
2.10
|
2,200 | 2.06 | 2.10 | 2.10 | 0 | 0 | 0 | |
10/01/2007 |
2.06
|
7,900 | 2.06 | 2.21 | 2.06 | 0 | 0 | 0 | |
09/01/2007 |
2.06
|
2,400 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 | |
08/01/2007 |
2.17
|
3,600 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
05/01/2007 |
2.17
|
13,600 | 2.17 | 2.18 | 2.10 | 0 | 0 | 0 | |
04/01/2007 |
2.17
|
2,000 | 2.15 | 2.17 | 2.17 | 0 | 0 | 0 | |
03/01/2007 |
2.15
|
2,200 | 2.06 | 2.18 | 2.03 | 0 | 0 | 0 | |
02/01/2007 |
2.06
|
1,000 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
29/12/2006 |
2.06
|
1,400 | 2.19 | 2.19 | 2.06 | 0 | 0 | 0 | |
28/12/2006 |
2.19
|
5,100 | 2.06 | 2.20 | 2.02 | 0 | 0 | 0 | |
27/12/2006 |
2.06
|
7,500 | 2.02 | 2.06 | 1.93 | 0 | 0 | 0 | |
26/12/2006 |
2.02
|
2,000 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 | |
25/12/2006 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
22/12/2006 |
2.03
|
1,000 | 1.99 | 2.03 | 2.03 | 0 | 0 | 0 | |
21/12/2006 |
1.99
|
3,000 | 2.01 | 2.10 | 1.99 | 0 | 0 | 0 | |
20/12/2006 |
2.01
|
0 | 2.00 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/12/2006 |
2.00
|
4,300 | 2.01 | 2.02 | 2.00 | 0 | 0 | 0 | |
18/12/2006 |
2.01
|
2,800 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 | |
15/12/2006 |
2.02
|
5,500 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 | |
14/12/2006 |
2.10
|
9,800 | 2.04 | 2.10 | 2.04 | 0 | 0 | 0 | |
13/12/2006 |
2.04
|
1,700 | 2.06 | 2.06 | 2.04 | 0 | 0 | 0 | |
12/12/2006 |
2.06
|
1,500 | 2.07 | 2.07 | 2.06 | 0 | 0 | 0 | |
11/12/2006 |
2.07
|
10,500 | 2.06 | 2.10 | 2.02 | 0 | 0 | 0 | |
08/12/2006 |
2.06
|
18,500 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 | |
07/12/2006 |
2.08
|
6,000 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
06/12/2006 |
2.17
|
4,800 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
05/12/2006 |
2.22
|
10,200 | 2.21 | 2.26 | 2.18 | 0 | 0 | 0 | |
04/12/2006 |
2.21
|
2,000 | 2.07 | 2.21 | 2.21 | 0 | 0 | 0 | |
01/12/2006 |
2.07
|
9,000 | 2.02 | 2.07 | 2.06 | 0 | 0 | 0 | |
30/11/2006 |
2.02
|
17,000 | 1.97 | 2.03 | 1.99 | 0 | 0 | 0 | |
29/11/2006 |
1.97
|
14,400 | 1.97 | 1.98 | 1.93 | 0 | 0 | 0 | |
28/11/2006 |
1.97
|
4,000 | 1.96 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/11/2006 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
24/11/2006 |
1.96
|
10,000 | 1.94 | 1.97 | 1.95 | 0 | 0 | 0 | |
23/11/2006 |
1.94
|
4,700 | 1.93 | 1.95 | 1.93 | 0 | 0 | 0 | |
22/11/2006 |
1.93
|
6,400 | 1.94 | 1.94 | 1.93 | 0 | 0 | 0 | |
21/11/2006 |
1.94
|
6,700 | 1.92 | 1.95 | 1.93 | 0 | 0 | 0 | |
20/11/2006 |
1.92
|
7,700 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 | |
17/11/2006 |
1.89
|
2,400 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
16/11/2006 |
1.89
|
2,000 | 1.86 | 1.89 | 1.89 | 0 | 0 | 0 | |
15/11/2006 |
1.86
|
3,100 | 1.86 | 1.86 | 1.85 | 0 | 0 | 0 | |
14/11/2006 |
1.86
|
7,000 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
13/11/2006 |
1.94
|
6,200 | 1.94 | 1.97 | 1.93 | 0 | 0 | 0 | |
10/11/2006 |
1.94
|
3,400 | 1.92 | 2.02 | 1.93 | 0 | 0 | 0 | |
09/11/2006 |
1.92
|
10,800 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 | |
08/11/2006 |
1.89
|
6,600 | 1.85 | 1.90 | 1.85 | 0 | 0 | 0 | |
07/11/2006 |
1.85
|
4,600 | 1.81 | 1.85 | 1.81 | 0 | 0 | 0 | |
06/11/2006 |
1.81
|
13,300 | 1.80 | 1.81 | 1.80 | 0 | 0 | 0 | |
03/11/2006 |
1.80
|
8,000 | 1.78 | 1.81 | 1.79 | 0 | 0 | 0 | |
02/11/2006 |
1.78
|
2,300 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 | |
01/11/2006 |
1.81
|
2,200 | 1.82 | 1.83 | 1.80 | 0 | 0 | 0 | |
31/10/2006 |
1.82
|
200 | 1.80 | 1.85 | 1.79 | 0 | 0 | 0 | |
30/10/2006 |
1.80
|
1,000 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 | |
27/10/2006 |
1.85
|
400 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
26/10/2006 |
1.85
|
600 | 1.86 | 1.86 | 1.85 | 0 | 0 | 0 | |
25/10/2006 |
1.86
|
1,700 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 | |
24/10/2006 |
1.89
|
300 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
23/10/2006 |
1.89
|
1,400 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
20/10/2006 |
1.91
|
5,300 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
19/10/2006 |
1.91
|
9,100 | 1.92 | 1.93 | 1.90 | 0 | 0 | 0 | |
18/10/2006 |
1.92
|
3,900 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
17/10/2006 |
1.93
|
11,100 | 1.93 | 2.00 | 1.92 | 0 | 0 | 0 | |
16/10/2006 |
1.93
|
7,100 | 1.92 | 1.93 | 1.93 | 0 | 0 | 0 | |
13/10/2006 |
1.92
|
17,800 | 1.92 | 1.93 | 1.91 | 0 | 0 | 0 | |
12/10/2006 |
1.92
|
3,400 | 1.91 | 1.93 | 1.91 | 0 | 0 | 0 | |
11/10/2006 |
1.91
|
8,100 | 1.90 | 1.93 | 1.89 | 0 | 0 | 0 | |
10/10/2006 |
1.90
|
7,800 | 1.92 | 1.97 | 1.85 | 0 | 0 | 0 | |
09/10/2006 |
1.92
|
16,700 | 1.92 | 1.98 | 1.77 | 0 | 0 | 0 |