| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-0.10 | -1.20% | 20,800 | -5,000 | 0 |
7.50
8.70
8.20
|
|
2 tháng
(2025-03-17) |
-0.30 | -3.53% | 37,100 | -5,000 | 0 |
7.20
8.70
8.20
|
|
3 tháng
(2025-02-17) |
-0.30 | -3.53% | 50,200 | -5,000 | 0 |
7.20
8.80
8.20
|
|
6 tháng
(2024-11-18) |
0.20 | 2.50% | 73,098 | -5,000 | 0 |
7.20
8.80
8.20
|
|
12 tháng
(2024-05-21) |
-0.60 | -6.82% | 225,049 | -6,450 | -0.0 |
7.20
9.70
8.20
|
|
24 tháng
(2023-05-29) |
-0.42 | -4.89% | 358,481 | -4,286 | 0.0 |
7.20
9.70
8.20
|
|
36 tháng
(2022-06-01) |
-4.96 | -37.69% | 518,510 | 314 | 0.1 |
7.20
14.07
8.20
|
|
60 tháng
(2020-06-11) |
-1.19 | -12.72% | 2,774,511 | 108,464 | 1.8 |
7.20
15
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2007 |
7.26
|
14,560 | 7.41 | 7.41 | 7.26 | 200 | 11,060 | 0 | |
| 13/09/2007 |
7.41
|
1,710 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
| 12/09/2007 |
7.48
|
1,500 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
| 11/09/2007 |
7.48
|
12,090 | 7.56 | 7.63 | 7.48 | 0 | 0 | 0 | |
| 10/09/2007 |
7.56
|
9,350 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 | |
| 07/09/2007 |
7.48
|
8,400 | 7.42 | 7.48 | 7.42 | 0 | 0 | 0 | |
| 06/09/2007 |
7.42
|
7,380 | 7.36 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 05/09/2007 |
7.36
|
23,090 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 04/09/2007 |
7.18
|
18,330 | 7.11 | 7.18 | 7.14 | 11,060 | 0 | 0 | |
| 31/08/2007 |
7.11
|
8,880 | 7.11 | 7.12 | 7.11 | 0 | 0 | 0 | |
| 30/08/2007 |
7.11
|
6,000 | 7.06 | 7.11 | 7.06 | 0 | 0 | 0 | |
| 29/08/2007 |
7.06
|
13,050 | 7.11 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 28/08/2007 |
7.11
|
13,300 | 7.11 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 27/08/2007 |
7.11
|
12,500 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 24/08/2007 |
7.06
|
7,060 | 7.03 | 7.17 | 7.06 | 0 | 0 | 0 | |
| 23/08/2007 |
7.03
|
11,880 | 6.97 | 7.09 | 6.95 | 0 | 0 | 0 | |
| 22/08/2007 |
6.97
|
4,960 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 | |
| 21/08/2007 |
7.03
|
5,550 | 7.03 | 7.03 | 6.99 | 0 | 0 | 0 | |
| 20/08/2007 |
7.03
|
6,320 | 7.06 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 17/08/2007 |
7.06
|
990 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 16/08/2007 |
7.18
|
220 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 | |
| 15/08/2007 |
7.26
|
4,400 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 | |
| 14/08/2007 |
7.18
|
2,270 | 7.11 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 13/08/2007 |
7.11
|
1,160 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 10/08/2007 |
7.26
|
14,200 | 7.26 | 7.39 | 7.26 | 0 | 0 | 0 | |
| 09/08/2007 |
7.26
|
5,460 | 7.11 | 7.33 | 7.17 | 0 | 0 | 0 | |
| 08/08/2007 |
7.11
|
3,700 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 07/08/2007 |
7.18
|
13,100 | 7.11 | 7.20 | 7.18 | 0 | 0 | 0 | |
| 06/08/2007 |
7.11
|
7,030 | 7.20 | 7.20 | 7.11 | 20 | 0 | 0 | |
| 03/08/2007 |
7.20
|
8,550 | 7.33 | 7.33 | 7.20 | 20 | 0 | 0 | |
| 02/08/2007 |
7.33
|
8,060 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
| 01/08/2007 |
7.48
|
11,190 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 | |
| 31/07/2007 |
7.18
|
9,590 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 | |
| 30/07/2007 |
7.26
|
2,770 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 27/07/2007 |
7.33
|
6,350 | 7.41 | 7.41 | 7.33 | 0 | 1,000 | 0 | |
| 26/07/2007 |
7.41
|
11,380 | 7.63 | 7.63 | 7.41 | 0 | 0 | 0 | |
| 25/07/2007 |
7.63
|
12,750 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 24/07/2007 |
7.78
|
4,900 | 7.86 | 7.86 | 7.71 | 750 | 0 | 0 | |
| 23/07/2007 |
7.86
|
12,530 | 7.86 | 7.86 | 7.86 | 50 | 1,000 | 0 | |
| 20/07/2007 |
7.86
|
11,820 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
| 19/07/2007 |
7.86
|
16,080 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 18/07/2007 |
7.86
|
12,700 | 7.86 | 7.86 | 7.86 | 300 | 0 | 0 | |
| 17/07/2007 |
7.86
|
10,420 | 7.63 | 7.86 | 7.63 | 0 | 0 | 0 | |
| 16/07/2007 |
7.63
|
26,030 | 7.63 | 7.93 | 7.63 | 0 | 0 | 0 | |
| 13/07/2007 |
7.63
|
11,000 | 7.63 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 12/07/2007 |
7.63
|
21,870 | 7.78 | 7.93 | 7.63 | 500 | 0 | 0 | |
| 11/07/2007 |
7.78
|
14,100 | 7.71 | 7.93 | 7.78 | 0 | 300 | 0 | |
| 10/07/2007 |
7.71
|
18,870 | 7.38 | 7.71 | 7.63 | 2,000 | 0 | 0 | |
| 09/07/2007 |
7.38
|
15,790 | 7.03 | 7.38 | 7.33 | 0 | 0 | 0 | |
| 06/07/2007 |
7.03
|
11,270 | 6.77 | 7.03 | 7.03 | 0 | 300 | 0 | |
| 05/07/2007 |
6.77
|
17,960 | 6.75 | 6.89 | 6.77 | 0 | 0 | 0 | |
| 04/07/2007 |
6.75
|
13,910 | 6.74 | 6.75 | 6.74 | 300 | 0 | 0 | |
| 03/07/2007 |
6.74
|
4,610 | 6.97 | 6.97 | 6.74 | 100 | 0 | 0 | |
| 02/07/2007 |
6.97
|
24,270 | 7.26 | 7.26 | 6.97 | 1,050 | 0 | 0 | |
| 29/06/2007 |
7.26
|
9,050 | 7.20 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/06/2007 |
7.20
|
19,790 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 27/06/2007 |
7.39
|
22,560 | 7.78 | 7.78 | 7.39 | 300 | 0 | 0 | |
| 26/06/2007 |
7.78
|
5,640 | 8.08 | 8.08 | 7.78 | 600 | 0 | 0 | |
| 25/06/2007: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 25/06/2007 |
8.08
|
15,440 | 7.97 | 8.08 | 7.93 | 0 | 0 | 0 | |
| 22/06/2007 |
7.97
|
23,280 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0 | |
| 21/06/2007 |
8.19
|
10,270 | 8.36 | 8.36 | 8.19 | 120 | 0 | 0 | |
| 20/06/2007 |
8.36
|
28,960 | 8.14 | 8.36 | 8.25 | 17,540 | 3,000 | 0 | |
| 19/06/2007 |
8.14
|
15,000 | 8.14 | 8.19 | 8.14 | 200 | 1,500 | 0 | |
| 18/06/2007 |
8.14
|
25,850 | 8.36 | 8.36 | 8.14 | 400 | 0 | 0 | |
| 15/06/2007 |
8.36
|
26,910 | 8.58 | 8.58 | 8.36 | 400 | 1,000 | 0 | |
| 14/06/2007 |
8.58
|
26,290 | 8.81 | 8.81 | 8.58 | 0 | 0 | 0 | |
| 13/06/2007 |
8.81
|
45,710 | 8.47 | 8.86 | 8.81 | 200 | 0 | 0 | |
| 12/06/2007 |
8.47
|
18,840 | 8.36 | 8.47 | 8.42 | 0 | 0 | 0 | |
| 11/06/2007 |
8.36
|
69,980 | 8.75 | 8.75 | 8.36 | 3,100 | 0 | 0 | |
| 08/06/2007 |
8.75
|
43,530 | 8.36 | 8.75 | 8.75 | 0 | 1,000 | 0 | |
| 07/06/2007 |
8.36
|
16,800 | 8.25 | 8.47 | 8.25 | 0 | 0 | 0 | |
| 06/06/2007 |
8.25
|
36,350 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 | |
| 05/06/2007 |
8.42
|
19,040 | 8.81 | 8.81 | 8.42 | 100 | 0 | 0 | |
| 04/06/2007 |
8.81
|
107,250 | 8.42 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/06/2007 |
8.42
|
68,360 | 8.03 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 31/05/2007 |
8.03
|
25,890 | 7.69 | 8.03 | 7.58 | 0 | 0 | 0 | |
| 30/05/2007 |
7.69
|
15,480 | 7.80 | 7.80 | 7.69 | 0 | 5,500 | 0 | |
| 29/05/2007 |
7.80
|
12,240 | 7.80 | 7.80 | 7.69 | 0 | 0 | 0 | |
| 28/05/2007 |
7.80
|
26,790 | 7.69 | 8.03 | 7.80 | 0 | 0 | 0 | |
| 25/05/2007 |
7.69
|
14,810 | 7.41 | 7.69 | 7.58 | 0 | 0 | 0 | |
| 24/05/2007 |
7.41
|
3,300 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 | |
| 23/05/2007 |
7.80
|
14,390 | 7.58 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/05/2007 |
7.58
|
21,110 | 7.25 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 21/05/2007 |
7.25
|
10,650 | 6.91 | 7.25 | 7.13 | 100 | 0 | 0 | |
| 18/05/2007 |
6.91
|
5,870 | 6.91 | 7.02 | 6.91 | 120 | 0 | 0 | |
| 17/05/2007 |
6.91
|
9,870 | 6.91 | 7.02 | 6.91 | 0 | 0 | 0 | |
| 16/05/2007 |
6.91
|
9,200 | 6.80 | 7.13 | 6.91 | 0 | 0 | 0 | |
| 15/05/2007 |
6.80
|
5,310 | 6.52 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 14/05/2007 |
6.52
|
3,950 | 6.24 | 6.52 | 6.24 | 100 | 0 | 0 | |
| 11/05/2007 |
6.24
|
1,580 | 6.24 | 6.30 | 6.24 | 0 | 0 | 0 | |
| 10/05/2007 |
6.24
|
530 | 6.35 | 6.35 | 6.24 | 0 | 0 | 0 | |
| 09/05/2007 |
6.35
|
6,100 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 | |
| 08/05/2007 |
6.30
|
4,420 | 6.13 | 6.35 | 6.19 | 0 | 0 | 0 | |
| 07/05/2007 |
6.13
|
3,200 | 6.13 | 6.13 | 6.13 | 2,000 | 0 | 0 | |
| 04/05/2007 |
6.13
|
5,660 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 | |
| 03/05/2007 |
6.19
|
8,350 | 6.08 | 6.30 | 6.19 | 0 | 0 | 0 | |
| 02/05/2007 |
6.08
|
3,570 | 5.80 | 6.08 | 6.02 | 0 | 0 | 0 | |
| 25/04/2007 |
5.80
|
1,700 | 5.57 | 5.80 | 5.80 | 0 | 100 | 0 | |
| 24/04/2007 |
5.57
|
9,120 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 | |
| 23/04/2007 |
5.80
|
5,930 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 | |