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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2007 |
1.81
|
1,640 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 | |
23/01/2007 |
1.81
|
1,700 | 1.84 | 1.84 | 1.77 | 300 | 0 | 0 | |
22/01/2007 |
1.84
|
1,190 | 1.86 | 1.86 | 1.84 | 100 | 0 | 0 | |
19/01/2007 |
1.86
|
3,150 | 1.91 | 1.91 | 1.82 | 500 | 0 | 0 | |
18/01/2007 |
1.91
|
690 | 1.89 | 1.91 | 1.89 | 0 | 0 | 0 | |
17/01/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/01/2007 |
1.89
|
1,700 | 1.86 | 1.92 | 1.89 | 0 | 0 | 0 | |
16/01/2007 |
1.86
|
200 | 1.87 | 1.87 | 1.86 | 0 | 0 | 0 | |
15/01/2007 |
1.87
|
4,740 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
12/01/2007 |
1.89
|
1,650 | 1.89 | 1.89 | 1.81 | 510 | 0 | 0 | |
11/01/2007: Quyền mua cổ phiếu: 2/1 Giá: 27.2 (Volume + 50%, Ratio=0.50) | |||||||||
11/01/2007 |
1.89
|
8,650 | 1.80 | 1.89 | 1.89 | 0 | 100 | 0 | |
10/01/2007 |
1.80
|
8,100 | 1.89 | 1.89 | 1.80 | 1,060 | 2,470 | 0 | |
09/01/2007 |
1.89
|
13,150 | 1.91 | 1.91 | 1.82 | 100 | 0 | 0 | |
08/01/2007 |
1.91
|
11,380 | 1.82 | 1.91 | 1.91 | 100 | 500 | 0 | |
05/01/2007 |
1.82
|
12,400 | 1.74 | 1.82 | 1.82 | 0 | 500 | 0 | |
04/01/2007 |
1.74
|
5,390 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 | |
03/01/2007 |
1.71
|
2,750 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 | |
02/01/2007 |
1.73
|
6,860 | 1.71 | 1.74 | 1.73 | 0 | 1,000 | 0 | |
29/12/2006 |
1.71
|
600 | 1.67 | 1.71 | 1.71 | 0 | 0 | 0 | |
28/12/2006 |
1.67
|
3,210 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 | |
27/12/2006 |
1.70
|
2,900 | 1.69 | 1.76 | 1.70 | 0 | 500 | 0 | |
26/12/2006 |
1.69
|
950 | 1.63 | 1.69 | 1.65 | 0 | 0 | 0 | |
25/12/2006 |
1.63
|
1,850 | 1.64 | 1.64 | 1.57 | 340 | 200 | 0 | |
22/12/2006 |
1.64
|
2,860 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 | |
21/12/2006 |
1.66
|
3,670 | 1.73 | 1.73 | 1.66 | 1,200 | 0 | 0 | |
20/12/2006 |
1.73
|
6,390 | 1.68 | 1.74 | 1.73 | 100 | 800 | 0 | |
19/12/2006 |
1.68
|
14,330 | 1.65 | 1.73 | 1.68 | 0 | 500 | 0 | |
18/12/2006 |
1.65
|
8,570 | 1.59 | 1.67 | 1.65 | 0 | 0 | 0 | |
15/12/2006 |
1.59
|
5,250 | 1.60 | 1.60 | 1.59 | 500 | 800 | 0 | |
14/12/2006 |
1.60
|
7,600 | 1.58 | 1.60 | 1.58 | 800 | 0 | 0 | |
13/12/2006 |
1.58
|
2,200 | 1.58 | 1.65 | 1.58 | 300 | 0 | 0 | |
12/12/2006 |
1.58
|
2,560 | 1.57 | 1.58 | 1.58 | 0 | 20 | 0 | |
11/12/2006 |
1.57
|
2,820 | 1.62 | 1.62 | 1.57 | 600 | 0 | 0 | |
08/12/2006 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | |
07/12/2006 |
1.62
|
300 | 1.63 | 1.63 | 1.62 | 0 | 0 | 0 | |
06/12/2006 |
1.63
|
2,230 | 1.65 | 1.65 | 1.63 | 80 | 120 | 0 | |
05/12/2006 |
1.65
|
620 | 1.64 | 1.65 | 1.65 | 0 | 0 | 0 | |
04/12/2006 |
1.64
|
5,200 | 1.65 | 1.65 | 1.64 | 0 | 0 | 0 | |
01/12/2006 |
1.65
|
1,100 | 1.69 | 1.69 | 1.65 | 200 | 0 | 0 | |
30/11/2006 |
1.69
|
370 | 1.65 | 1.72 | 1.69 | 0 | 0 | 0 | |
29/11/2006 |
1.65
|
5,240 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
28/11/2006 |
1.71
|
280 | 1.77 | 1.77 | 1.71 | 0 | 0 | 0 | |
27/11/2006 |
1.77
|
1,170 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
24/11/2006 |
1.77
|
2,240 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 | |
23/11/2006 |
1.69
|
6,910 | 1.70 | 1.70 | 1.62 | 0 | 0 | 0 | |
22/11/2006 |
1.70
|
1,800 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 | |
21/11/2006 |
1.74
|
4,830 | 1.72 | 1.74 | 1.72 | 0 | 0 | 0 | |
20/11/2006 |
1.72
|
670 | 1.72 | 1.72 | 1.69 | 0 | 0 | 0 | |
17/11/2006 |
1.72
|
1,040 | 1.69 | 1.72 | 1.69 | 0 | 0 | 0 | |
16/11/2006 |
1.69
|
600 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 | |
15/11/2006 |
1.70
|
2,670 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 | |
14/11/2006 |
1.70
|
4,570 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 | |
13/11/2006 |
1.74
|
130 | 1.73 | 1.74 | 1.74 | 0 | 0 | 0 | |
10/11/2006 |
1.73
|
2,550 | 1.74 | 1.74 | 1.73 | 0 | 0 | 0 | |
09/11/2006 |
1.74
|
8,240 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
08/11/2006 |
1.74
|
10,500 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
07/11/2006 |
1.74
|
9,610 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
06/11/2006 |
1.78
|
2,110 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 | |
03/11/2006 |
1.82
|
320 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
02/11/2006 |
1.82
|
700 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
01/11/2006 |
1.82
|
7,780 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 | |
31/10/2006 |
1.80
|
1,240 | 1.74 | 1.80 | 1.74 | 0 | 0 | 0 | |
30/10/2006 |
1.74
|
3,170 | 1.81 | 1.82 | 1.74 | 0 | 0 | 0 | |
27/10/2006 |
1.81
|
1,320 | 1.80 | 1.81 | 1.76 | 0 | 0 | 0 | |
26/10/2006 |
1.80
|
2,510 | 1.80 | 1.81 | 1.80 | 0 | 0 | 0 | |
25/10/2006 |
1.80
|
810 | 1.79 | 1.82 | 1.80 | 0 | 0 | 0 | |
24/10/2006 |
1.79
|
2,180 | 1.78 | 1.80 | 1.79 | 0 | 0 | 0 | |
23/10/2006 |
1.78
|
1,200 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 | |
20/10/2006 |
1.80
|
2,230 | 1.84 | 1.89 | 1.80 | 0 | 0 | 0 | |
19/10/2006 |
1.84
|
2,330 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 | |
18/10/2006 |
1.89
|
10 | 1.84 | 1.89 | 1.84 | 0 | 0 | 0 | |
17/10/2006 |
1.84
|
210 | 1.78 | 1.84 | 1.80 | 0 | 0 | 0 | |
16/10/2006 |
1.78
|
2,300 | 1.81 | 1.82 | 1.78 | 0 | 0 | 0 | |
13/10/2006 |
1.81
|
1,600 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
12/10/2006 |
1.84
|
1,750 | 1.85 | 1.85 | 1.84 | 0 | 0 | 0 | |
11/10/2006 |
1.85
|
600 | 1.86 | 1.86 | 1.85 | 0 | 0 | 0 | |
10/10/2006 |
1.86
|
4,500 | 1.87 | 1.87 | 1.86 | 0 | 0 | 0 | |
09/10/2006 |
1.87
|
7,430 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 | |
06/10/2006 |
1.87
|
900 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
05/10/2006 |
1.87
|
1,730 | 1.87 | 1.91 | 1.87 | 0 | 0 | 0 | |
04/10/2006 |
1.87
|
2,200 | 1.91 | 1.91 | 1.87 | 0 | 0 | 0 | |
03/10/2006 |
1.91
|
3,100 | 1.90 | 1.93 | 1.91 | 0 | 0 | 0 | |
02/10/2006 |
1.90
|
4,600 | 1.91 | 1.93 | 1.90 | 0 | 0 | 0 | |
29/09/2006 |
1.91
|
2,800 | 1.91 | 1.91 | 1.91 | 600 | 0 | 0 | |
28/09/2006 |
1.91
|
6,000 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 | |
27/09/2006 |
1.93
|
8,210 | 1.92 | 1.93 | 1.91 | 0 | 0 | 0 | |
26/09/2006 |
1.92
|
11,640 | 1.91 | 1.93 | 1.92 | 3,300 | 0 | 0 | |
25/09/2006 |
1.91
|
3,810 | 1.95 | 1.95 | 1.91 | 0 | 0 | 0 | |
22/09/2006 |
1.95
|
4,470 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 | |
21/09/2006 |
1.91
|
2,100 | 1.95 | 1.95 | 1.91 | 260 | 0 | 0 | |
20/09/2006 |
1.95
|
6,220 | 1.93 | 1.95 | 1.95 | 60 | 0 | 0 | |
19/09/2006 |
1.93
|
5,100 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 | |
18/09/2006 |
1.89
|
2,750 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 | |
15/09/2006 |
1.93
|
7,000 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 | |
14/09/2006 |
1.89
|
4,410 | 1.89 | 1.89 | 1.88 | 0 | 0 | 0 | |
13/09/2006 |
1.89
|
11,390 | 1.89 | 1.89 | 1.89 | 500 | 800 | 0 | |
12/09/2006 |
1.89
|
2,700 | 1.89 | 1.91 | 1.89 | 0 | 0 | 0 | |
11/09/2006 |
1.89
|
7,510 | 1.86 | 1.89 | 1.87 | 500 | 0 | 0 | |
08/09/2006 |
1.86
|
2,070 | 1.87 | 1.87 | 1.86 | 0 | 0 | 0 | |
07/09/2006 |
1.87
|
1,490 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
06/09/2006 |
1.87
|
4,600 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 |