Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
8 | 33.33% | 15,066,200 | 304,500 | 9.6 |
23
34.20
32.35
|
2 tháng
(2025-05-29) |
8.16 | 34.25% | 22,828,100 | 307,300 | 10.5 |
22.85
34.20
32.35
|
3 tháng
(2025-04-29) |
12.61 | 65.01% | 27,061,400 | 324,199 | 10.4 |
19.39
34.20
32.35
|
6 tháng
(2025-02-03) |
8.94 | 38.78% | 45,843,700 | 280,957 | 8.0 |
18.13
34.20
32.35
|
12 tháng
(2024-08-02) |
5.10 | 18.97% | 65,678,700 | 280,971 | 7.9 |
18.13
34.20
32.35
|
24 tháng
(2023-08-08) |
14.35 | 81.31% | 77,017,500 | 180,771 | 5.0 |
13.85
34.70
32.35
|
36 tháng
(2022-08-15) |
12.32 | 62.59% | 78,254,500 | -5,885 | -2.3 |
13.85
34.70
32.35
|
60 tháng
(2020-08-24) |
20.07 | 168.13% | 88,946,960 | -1,847,706 | -57.4 |
11.80
34.70
32.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/07/2007 |
2.46
|
24,120 | 2.52 | 2.52 | 2.46 | 15,000 | 0 | 0 | |
12/07/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/07/2007 |
2.52
|
23,610 | 2.49 | 2.52 | 2.52 | 15,100 | 0 | 0 | |
11/07/2007 |
2.49
|
52,340 | 2.46 | 2.49 | 2.49 | 11,100 | 260 | 0 | |
10/07/2007 |
2.46
|
35,160 | 2.40 | 2.46 | 2.44 | 0 | 0 | 0 | |
09/07/2007 |
2.40
|
18,860 | 2.41 | 2.41 | 2.40 | 7,920 | 0 | 0 | |
06/07/2007 |
2.41
|
27,580 | 2.40 | 2.46 | 2.41 | 0 | 0 | 0 | |
05/07/2007 |
2.40
|
14,290 | 2.40 | 2.40 | 2.40 | 8,090 | 0 | 0 | |
04/07/2007 |
2.40
|
12,390 | 2.37 | 2.40 | 2.37 | 3,600 | 0 | 0 | |
03/07/2007 |
2.37
|
33,650 | 2.37 | 2.37 | 2.37 | 31,410 | 0 | 0 | |
02/07/2007 |
2.37
|
49,150 | 2.40 | 2.40 | 2.37 | 40,000 | 0 | 0 | |
29/06/2007 |
2.40
|
11,540 | 2.43 | 2.43 | 2.37 | 3,470 | 0 | 0 | |
28/06/2007 |
2.43
|
24,150 | 2.40 | 2.43 | 2.40 | 20,000 | 0 | 0 | |
27/06/2007 |
2.40
|
19,810 | 2.43 | 2.43 | 2.40 | 15,000 | 0 | 0 | |
26/06/2007 |
2.43
|
11,150 | 2.40 | 2.43 | 2.40 | 3,110 | 1,000 | 0 | |
25/06/2007 |
2.40
|
22,510 | 2.43 | 2.43 | 2.40 | 4,660 | 0 | 0 | |
22/06/2007 |
2.43
|
9,830 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 | |
21/06/2007 |
2.49
|
72,990 | 2.55 | 2.61 | 2.43 | 260 | 0 | 0 | |
20/06/2007 |
2.55
|
46,490 | 2.43 | 2.55 | 2.55 | 0 | 1,000 | 0 | |
19/06/2007 |
2.43
|
36,590 | 2.35 | 2.43 | 2.35 | 7,480 | 0 | 0 | |
18/06/2007 |
2.35
|
6,760 | 2.37 | 2.37 | 2.35 | 0 | 0 | 0 | |
15/06/2007 |
2.37
|
9,150 | 2.37 | 2.37 | 2.37 | 700 | 0 | 0 | |
14/06/2007 |
2.37
|
8,150 | 2.40 | 2.40 | 2.37 | 500 | 0 | 0 | |
13/06/2007 |
2.40
|
9,060 | 2.40 | 2.40 | 2.40 | 50 | 0 | 0 | |
12/06/2007 |
2.40
|
7,360 | 2.37 | 2.40 | 2.37 | 0 | 0 | 0 | |
11/06/2007 |
2.37
|
9,340 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 | |
08/06/2007 |
2.43
|
16,400 | 2.40 | 2.43 | 2.43 | 1,500 | 0 | 0 | |
07/06/2007 |
2.40
|
32,660 | 2.41 | 2.43 | 2.40 | 4,000 | 15,000 | 0 | |
06/06/2007: Quyền mua cổ phiếu: 6/1 Giá: 20 (Volume + 16.67%, Ratio=0.17) | |||||||||
06/06/2007 |
2.41
|
12,000 | 2.30 | 2.41 | 2.37 | 4,300 | 0 | 0 | |
05/06/2007 |
2.30
|
19,880 | 2.30 | 2.30 | 2.30 | 4,330 | 0 | 0 | |
04/06/2007 |
2.30
|
19,830 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 | |
01/06/2007 |
2.35
|
21,360 | 2.41 | 2.41 | 2.35 | 800 | 0 | 0 | |
31/05/2007 |
2.41
|
35,500 | 2.46 | 2.46 | 2.41 | 10,300 | 0 | 0 | |
30/05/2007 |
2.46
|
34,310 | 2.54 | 2.54 | 2.46 | 20,600 | 0 | 0 | |
29/05/2007 |
2.54
|
47,970 | 2.56 | 2.65 | 2.54 | 200 | 0 | 0 | |
28/05/2007 |
2.56
|
26,500 | 2.44 | 2.56 | 2.56 | 1,000 | 0 | 0 | |
25/05/2007 |
2.44
|
8,000 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 | |
24/05/2007 |
2.44
|
33,620 | 2.57 | 2.57 | 2.44 | 24,650 | 0 | 0 | |
23/05/2007 |
2.57
|
44,960 | 2.56 | 2.67 | 2.57 | 0 | 0 | 0 | |
22/05/2007 |
2.56
|
22,840 | 2.44 | 2.56 | 2.56 | 0 | 0 | 0 | |
21/05/2007 |
2.44
|
36,090 | 2.33 | 2.44 | 2.40 | 0 | 300 | 0 | |
18/05/2007 |
2.33
|
22,960 | 2.27 | 2.35 | 2.33 | 0 | 0 | 0 | |
17/05/2007 |
2.27
|
6,810 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 | |
16/05/2007 |
2.27
|
14,580 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
15/05/2007 |
2.30
|
9,200 | 2.33 | 2.33 | 2.29 | 300 | 0 | 0 | |
14/05/2007 |
2.33
|
10,630 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 | |
11/05/2007 |
2.33
|
12,070 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 | |
10/05/2007 |
2.30
|
4,210 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 | |
09/05/2007 |
2.35
|
9,630 | 2.41 | 2.41 | 2.35 | 1,000 | 0 | 0 | |
08/05/2007 |
2.41
|
16,500 | 2.30 | 2.41 | 2.35 | 0 | 0 | 0 | |
07/05/2007 |
2.30
|
16,810 | 2.30 | 2.30 | 2.25 | 9,720 | 0 | 0 | |
04/05/2007 |
2.30
|
7,980 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 | |
03/05/2007 |
2.25
|
13,870 | 2.33 | 2.33 | 2.25 | 3,160 | 0 | 0 | |
02/05/2007 |
2.33
|
12,430 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
25/04/2007 |
2.33
|
12,700 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 | |
24/04/2007 |
2.22
|
9,830 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 | |
23/04/2007 |
2.22
|
5,090 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 | |
20/04/2007 |
2.32
|
20,920 | 2.44 | 2.44 | 2.32 | 17,900 | 0 | 0 | |
19/04/2007 |
2.44
|
14,290 | 2.33 | 2.44 | 2.44 | 0 | 0 | 0 | |
18/04/2007 |
2.33
|
2,130 | 2.22 | 2.33 | 2.22 | 0 | 580 | 0 | |
17/04/2007 |
2.22
|
13,950 | 2.30 | 2.30 | 2.19 | 1,790 | 0 | 0 | |
16/04/2007 |
2.30
|
25,110 | 2.42 | 2.42 | 2.30 | 5,790 | 0 | 0 | |
13/04/2007 |
2.42
|
11,450 | 2.54 | 2.54 | 2.42 | 4,570 | 0 | 0 | |
12/04/2007 |
2.54
|
5,570 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
11/04/2007 |
2.57
|
9,930 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 | |
10/04/2007 |
2.54
|
7,350 | 2.55 | 2.55 | 2.51 | 40 | 0 | 0 | |
09/04/2007 |
2.55
|
8,900 | 2.57 | 2.57 | 2.55 | 300 | 0 | 0 | |
06/04/2007 |
2.57
|
9,260 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 | |
05/04/2007 |
2.67
|
8,810 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 | |
04/04/2007 |
2.67
|
7,540 | 2.57 | 2.67 | 2.51 | 0 | 0 | 0 | |
03/04/2007 |
2.57
|
9,000 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
02/04/2007 |
2.67
|
27,220 | 2.67 | 2.67 | 2.67 | 200 | 0 | 0 | |
30/03/2007 |
2.67
|
34,170 | 2.56 | 2.67 | 2.67 | 0 | 300 | 0 | |
29/03/2007 |
2.56
|
39,350 | 2.44 | 2.56 | 2.35 | 0 | 0 | 0 | |
28/03/2007 |
2.44
|
22,060 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
27/03/2007 |
2.57
|
18,910 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
26/03/2007 |
2.70
|
22,500 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
23/03/2007 |
2.84
|
19,850 | 2.84 | 2.84 | 2.81 | 300 | 0 | 0 | |
22/03/2007 |
2.84
|
25,030 | 2.84 | 2.84 | 2.84 | 50 | 0 | 0 | |
21/03/2007 |
2.84
|
30,070 | 2.89 | 3.02 | 2.84 | 0 | 1,000 | 0 | |
20/03/2007 |
2.89
|
35,510 | 2.94 | 2.94 | 2.81 | 300 | 0 | 0 | |
19/03/2007 |
2.94
|
42,850 | 3.00 | 3.00 | 2.94 | 100 | 0 | 0 | |
16/03/2007 |
3.00
|
23,460 | 2.86 | 3.00 | 2.86 | 0 | 500 | 0 | |
15/03/2007 |
2.86
|
31,020 | 3.00 | 3.00 | 2.86 | 1,400 | 0 | 0 | |
14/03/2007 |
3.00
|
39,950 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 | |
13/03/2007 |
3.05
|
44,190 | 3.16 | 3.16 | 3.05 | 100 | 2,500 | 0 | |
12/03/2007 |
3.16
|
52,870 | 3.26 | 3.26 | 3.16 | 600 | 0 | 0 | |
09/03/2007 |
3.26
|
159,280 | 3.16 | 3.29 | 3.26 | 0 | 200 | 0 | |
08/03/2007 |
3.16
|
111,180 | 3.02 | 3.16 | 3.16 | 0 | 300 | 0 | |
07/03/2007 |
3.02
|
54,360 | 2.89 | 3.02 | 3.02 | 0 | 300 | 0 | |
06/03/2007 |
2.89
|
62,210 | 2.78 | 2.89 | 2.84 | 3,000 | 1,300 | 0 | |
05/03/2007 |
2.78
|
28,290 | 2.78 | 2.78 | 2.78 | 600 | 0 | 0 | |
02/03/2007 |
2.78
|
13,830 | 2.78 | 2.78 | 2.73 | 200 | 0 | 0 | |
01/03/2007 |
2.78
|
16,950 | 2.89 | 2.89 | 2.75 | 400 | 0 | 0 | |
28/02/2007 |
2.89
|
38,230 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 | |
27/02/2007 |
2.86
|
49,800 | 2.84 | 2.86 | 2.84 | 0 | 200 | 0 | |
26/02/2007 |
2.84
|
16,990 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
15/02/2007 |
2.84
|
13,900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/02/2007 |
2.84
|
19,990 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/02/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/02/2007 |
2.84
|
7,860 | 2.76 | 2.84 | 2.81 | 0 | 0 | 0 | |
12/02/2007 |
2.76
|
61,130 | 2.84 | 2.84 | 2.71 | 300 | 18,000 | 0 |