Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2006 |
7.76
|
30,210 | 7.80 | 7.85 | 7.76 | 500 | 0 | 0 | |
05/09/2006 |
7.80
|
64,330 | 7.45 | 7.80 | 7.71 | 1,700 | 200 | 0 | |
01/09/2006 |
7.45
|
53,120 | 7.36 | 7.45 | 7.45 | 0 | 0 | 0 | |
31/08/2006 |
7.36
|
18,990 | 7.39 | 7.39 | 7.36 | 0 | 0 | 0 | |
30/08/2006 |
7.39
|
23,950 | 7.30 | 7.45 | 7.36 | 0 | 0 | 0 | |
29/08/2006 |
7.30
|
5,020 | 7.02 | 7.30 | 7.02 | 0 | 0 | 0 | |
28/08/2006 |
7.02
|
5,330 | 6.92 | 7.02 | 6.94 | 0 | 0 | 0 | |
25/08/2006 |
6.92
|
14,800 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 | |
24/08/2006 |
7.01
|
6,550 | 7.01 | 7.09 | 7.01 | 0 | 0 | 0 | |
23/08/2006 |
7.01
|
12,620 | 6.95 | 7.01 | 6.80 | 0 | 0 | 0 | |
22/08/2006 |
6.95
|
12,470 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 | |
21/08/2006 |
7.30
|
12,770 | 7.32 | 7.36 | 7.30 | 0 | 0 | 0 | |
18/08/2006 |
7.32
|
2,300 | 7.36 | 7.36 | 7.32 | 0 | 0 | 0 | |
17/08/2006 |
7.36
|
17,730 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 | |
16/08/2006 |
7.36
|
17,670 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 | |
15/08/2006 |
7.18
|
25,530 | 7.08 | 7.18 | 7.01 | 0 | 500 | 0 | |
14/08/2006 |
7.08
|
22,640 | 6.74 | 7.08 | 6.92 | 0 | 7,600 | 0 | |
11/08/2006 |
6.74
|
10,240 | 6.66 | 6.74 | 6.66 | 1,690 | 0 | 0 | |
10/08/2006 |
6.66
|
7,750 | 6.66 | 6.66 | 6.52 | 0 | 0 | 0 | |
09/08/2006 |
6.66
|
15,400 | 6.62 | 6.66 | 6.66 | 0 | 0 | 0 | |
08/08/2006 |
6.62
|
6,940 | 6.48 | 6.62 | 6.39 | 0 | 0 | 0 | |
07/08/2006 |
6.48
|
14,770 | 6.69 | 6.69 | 6.48 | 110 | 0 | 0 | |
04/08/2006 |
6.69
|
25,200 | 6.43 | 6.74 | 6.69 | 0 | 0 | 0 | |
03/08/2006 |
6.43
|
11,500 | 6.13 | 6.43 | 6.31 | 0 | 0 | 0 | |
02/08/2006 |
6.13
|
10,900 | 6.06 | 6.13 | 6.04 | 0 | 0 | 0 | |
01/08/2006 |
6.06
|
15,030 | 6.36 | 6.36 | 6.06 | 0 | 0 | 0 | |
31/07/2006 |
6.36
|
5,690 | 6.66 | 6.66 | 6.36 | 0 | 0 | 0 | |
28/07/2006 |
6.66
|
43,230 | 6.38 | 6.69 | 6.66 | 0 | 0 | 0 | |
27/07/2006 |
6.38
|
18,690 | 6.13 | 6.38 | 6.31 | 0 | 0 | 0 | |
26/07/2006 |
6.13
|
60,290 | 6.04 | 6.13 | 5.78 | 9,900 | 0 | 0 | |
25/07/2006 |
6.04
|
21,890 | 6.31 | 6.31 | 5.99 | 17,470 | 0 | 0 | |
24/07/2006 |
6.31
|
5,900 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 | |
21/07/2006 |
6.48
|
13,930 | 6.78 | 6.78 | 6.48 | 1,690 | 0 | 0 | |
20/07/2006 |
6.78
|
20,510 | 6.46 | 6.78 | 6.24 | 3,110 | 1,700 | 0 | |
19/07/2006 |
6.46
|
15,990 | 6.67 | 6.67 | 6.46 | 400 | 200 | 0 | |
18/07/2006 |
6.67
|
11,320 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 | |
17/07/2006 |
6.83
|
13,050 | 7.09 | 7.09 | 6.76 | 0 | 0 | 0 | |
14/07/2006 |
7.09
|
26,550 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 | |
13/07/2006 |
7.27
|
5,850 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
12/07/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/07/2006 |
7.36
|
10,820 | 7.36 | 7.39 | 7.36 | 200 | 0 | 0 | |
11/07/2006 |
7.36
|
4,610 | 7.41 | 7.43 | 7.36 | 0 | 0 | 0 | |
10/07/2006 |
7.41
|
7,300 | 7.43 | 7.43 | 7.41 | 0 | 0 | 0 | |
07/07/2006 |
7.43
|
29,870 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 | |
06/07/2006 |
7.51
|
8,000 | 7.34 | 7.51 | 7.27 | 0 | 0 | 0 | |
05/07/2006 |
7.34
|
7,600 | 7.41 | 7.41 | 7.34 | 100 | 0 | 0 | |
04/07/2006 |
7.41
|
7,260 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
03/07/2006 |
7.48
|
9,410 | 7.56 | 7.65 | 7.48 | 520 | 0 | 0 | |
30/06/2006 |
7.56
|
12,630 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 | |
29/06/2006 |
7.56
|
5,900 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
28/06/2006 |
7.60
|
6,970 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 | |
27/06/2006 |
7.62
|
4,140 | 7.77 | 7.77 | 7.62 | 0 | 0 | 0 | |
26/06/2006 |
7.77
|
9,800 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 | |
23/06/2006 |
7.77
|
35,400 | 7.89 | 7.89 | 7.77 | 0 | 0 | 0 | |
22/06/2006 |
7.89
|
18,650 | 7.53 | 7.89 | 7.69 | 0 | 0 | 0 | |
21/06/2006 |
7.53
|
41,300 | 7.74 | 7.74 | 7.53 | 0 | 0 | 0 | |
20/06/2006 |
7.74
|
26,300 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
19/06/2006 |
7.89
|
11,500 | 8.00 | 8.00 | 7.89 | 0 | 0 | 0 | |
16/06/2006 |
8.00
|
16,620 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 | |
15/06/2006 |
8.10
|
5,940 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 | |
14/06/2006 |
8.03
|
30,210 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 | |
13/06/2006 |
7.94
|
9,450 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
12/06/2006 |
7.94
|
9,800 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
09/06/2006 |
8.03
|
11,520 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/06/2006 |
8.03
|
7,810 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 | |
07/06/2006 |
8.03
|
15,420 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 | |
06/06/2006 |
8.12
|
19,690 | 8.38 | 8.38 | 8.12 | 0 | 0 | 0 | |
05/06/2006 |
8.38
|
34,160 | 8.03 | 8.38 | 8.12 | 0 | 0 | 0 | |
02/06/2006 |
8.03
|
19,400 | 7.91 | 8.03 | 7.94 | 0 | 0 | 0 | |
01/06/2006 |
7.91
|
13,830 | 7.94 | 7.94 | 7.91 | 0 | 0 | 0 | |
31/05/2006 |
7.94
|
27,540 | 7.77 | 7.94 | 7.86 | 0 | 0 | 0 | |
30/05/2006 |
7.77
|
18,330 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 | |
29/05/2006 |
8.03
|
12,500 | 7.94 | 8.12 | 8.03 | 0 | 0 | 0 | |
26/05/2006 |
7.94
|
14,680 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 | |
25/05/2006 |
7.86
|
48,300 | 8.19 | 8.58 | 7.86 | 0 | 0 | 0 | |
24/05/2006 |
8.19
|
21,970 | 7.81 | 8.19 | 7.94 | 0 | 0 | 0 | |
23/05/2006 |
7.81
|
51,760 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 | |
22/05/2006 |
8.20
|
15,160 | 8.64 | 8.64 | 8.20 | 0 | 0 | 0 | |
19/05/2006 |
8.64
|
24,960 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 | |
18/05/2006: Quyền mua cổ phiếu: 4/1 Giá: 45 (Volume + 25%, Ratio=0.25) | |||||||||
18/05/2006 |
8.81
|
24,750 | 9.02 | 9.02 | 8.64 | 0 | 0 | 0 | |
17/05/2006 |
9.02
|
40,560 | 9.02 | 9.35 | 9.02 | 0 | 0 | 0 | |
16/05/2006 |
9.02
|
75,510 | 9.43 | 9.43 | 9.02 | 0 | 0 | 0 | |
15/05/2006 |
9.43
|
43,430 | 9.02 | 9.43 | 9.43 | 0 | 0 | 0 | |
12/05/2006 |
9.02
|
20,420 | 8.60 | 9.02 | 9.02 | 0 | 0 | 0 | |
11/05/2006 |
8.60
|
33,530 | 8.25 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/05/2006 |
8.25
|
85,790 | 8.68 | 8.68 | 8.25 | 0 | 0 | 0 | |
09/05/2006 |
8.68
|
38,770 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 | |
08/05/2006 |
9.10
|
26,500 | 9.52 | 9.52 | 9.10 | 0 | 0 | 0 | |
05/05/2006 |
9.52
|
99,370 | 9.93 | 10.02 | 9.52 | 0 | 0 | 0 | |
04/05/2006 |
9.93
|
65,830 | 9.52 | 9.93 | 9.93 | 0 | 0 | 0 | |
03/05/2006 |
9.52
|
26,990 | 9.10 | 9.52 | 9.52 | 0 | 0 | 0 | |
28/04/2006 |
9.10
|
110,870 | 9.52 | 9.52 | 9.10 | 0 | 0 | 0 | |
27/04/2006 |
9.52
|
80,800 | 10.02 | 10.02 | 9.52 | 0 | 0 | 0 | |
26/04/2006 |
10.02
|
117,980 | 10.52 | 10.85 | 10.02 | 0 | 0 | 0 | |
25/04/2006 |
10.52
|
96,160 | 10.02 | 10.52 | 10.52 | 0 | 0 | 0 | |
24/04/2006 |
10.02
|
102,240 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 | |
21/04/2006 |
10.02
|
103,670 | 9.85 | 10.27 | 10.02 | 0 | 0 | 0 | |
20/04/2006 |
9.85
|
237,940 | 9.43 | 9.85 | 9.85 | 0 | 0 | 0 | |
19/04/2006 |
9.43
|
93,030 | 9.02 | 9.43 | 9.43 | 0 | 0 | 0 | |
18/04/2006 |
9.02
|
94,060 | 8.60 | 9.02 | 9.02 | 0 | 0 | 0 | |
17/04/2006 |
8.60
|
45,270 | 8.26 | 8.60 | 8.60 | 0 | 0 | 0 |