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) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2006 |
7.22
|
10,700 | 6.89 | 7.22 | 7.01 | 1,100 | 0 | 0 | |
01/09/2006 |
6.89
|
15,290 | 6.77 | 6.89 | 6.77 | 10,000 | 0 | 0 | |
31/08/2006 |
6.77
|
6,320 | 6.77 | 6.89 | 6.77 | 0 | 0 | 0 | |
30/08/2006 |
6.77
|
9,160 | 6.66 | 6.77 | 6.66 | 0 | 0 | 0 | |
29/08/2006 |
6.66
|
2,590 | 6.54 | 6.66 | 6.54 | 0 | 0 | 0 | |
28/08/2006 |
6.54
|
2,120 | 6.44 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/08/2006 |
6.44
|
7,240 | 6.42 | 6.44 | 6.42 | 3,000 | 0 | 0 | |
24/08/2006 |
6.42
|
1,000 | 6.42 | 6.54 | 6.42 | 0 | 0 | 0 | |
23/08/2006 |
6.42
|
1,620 | 6.35 | 6.54 | 6.05 | 0 | 0 | 0 | |
22/08/2006 |
6.35
|
3,100 | 6.66 | 6.66 | 6.35 | 0 | 0 | 0 | |
21/08/2006 |
6.66
|
2,550 | 6.54 | 6.66 | 6.66 | 0 | 0 | 0 | |
18/08/2006 |
6.54
|
5,290 | 6.54 | 6.66 | 6.54 | 0 | 0 | 0 | |
17/08/2006 |
6.54
|
12,500 | 6.54 | 6.77 | 6.54 | 0 | 3,500 | 0 | |
16/08/2006 |
6.54
|
8,100 | 6.35 | 6.54 | 6.47 | 0 | 0 | 0 | |
15/08/2006 |
6.35
|
6,900 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 | |
14/08/2006 |
6.16
|
7,900 | 5.88 | 6.16 | 6.16 | 2,000 | 0 | 0 | |
11/08/2006 |
5.88
|
5,090 | 5.60 | 5.88 | 5.88 | 790 | 0 | 0 | |
10/08/2006 |
5.60
|
7,850 | 5.37 | 5.63 | 5.60 | 0 | 4,900 | 0 | |
09/08/2006 |
5.37
|
7,430 | 5.35 | 5.37 | 5.37 | 0 | 2,700 | 0 | |
08/08/2006 |
5.35
|
2,850 | 5.42 | 5.42 | 5.35 | 760 | 0 | 0 | |
07/08/2006 |
5.42
|
1,410 | 5.63 | 5.65 | 5.42 | 0 | 0 | 0 | |
04/08/2006 |
5.63
|
6,290 | 5.37 | 5.63 | 5.37 | 0 | 0 | 0 | |
03/08/2006 |
5.37
|
2,930 | 5.30 | 5.37 | 5.14 | 0 | 0 | 0 | |
02/08/2006 |
5.30
|
3,470 | 5.67 | 5.67 | 5.30 | 0 | 0 | 0 | |
01/08/2006 |
5.67
|
100 | 5.91 | 5.91 | 5.67 | 0 | 0 | 0 | |
31/07/2006 |
5.91
|
700 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 | |
28/07/2006 |
6.21
|
1,660 | 6.44 | 6.44 | 6.21 | 0 | 0 | 0 | |
27/07/2006 |
6.44
|
900 | 6.66 | 6.66 | 6.44 | 0 | 0 | 0 | |
26/07/2006 |
6.66
|
510 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 | |
25/07/2006 |
6.89
|
200 | 7.12 | 7.12 | 6.89 | 0 | 0 | 0 | |
24/07/2006 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/07/2006 |
7.12
|
5,320 | 6.94 | 7.24 | 7.12 | 0 | 0 | 0 | |
20/07/2006 |
6.94
|
12,400 | 7.24 | 7.24 | 6.94 | 0 | 10,000 | 0 | |
19/07/2006 |
7.24
|
2,640 | 7.61 | 7.61 | 7.24 | 0 | 0 | 0 | |
18/07/2006 |
7.61
|
1,660 | 8.01 | 8.01 | 7.61 | 10 | 0 | 0 | |
17/07/2006 |
8.01
|
610 | 8.17 | 8.17 | 8.01 | 310 | 0 | 0 | |
14/07/2006 |
8.17
|
2,350 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
13/07/2006 |
8.17
|
2,710 | 8.22 | 8.22 | 8.17 | 0 | 0 | 0 | |
12/07/2006 |
8.22
|
3,500 | 8.17 | 8.41 | 8.22 | 0 | 0 | 0 | |
11/07/2006 |
8.17
|
1,790 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 | |
10/07/2006 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/07/2006 |
8.41
|
350 | 8.64 | 8.64 | 8.41 | 0 | 0 | 0 | |
06/07/2006 |
8.64
|
20 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
05/07/2006 |
8.64
|
10 | 8.41 | 8.64 | 8.41 | 0 | 0 | 0 | |
04/07/2006 |
8.41
|
3,030 | 8.64 | 8.64 | 8.31 | 0 | 0 | 0 | |
03/07/2006 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
30/06/2006 |
8.64
|
2,900 | 8.29 | 8.64 | 8.62 | 0 | 0 | 0 | |
29/06/2006 |
8.29
|
1,800 | 8.31 | 8.31 | 8.29 | 0 | 0 | 0 | |
28/06/2006 |
8.31
|
790 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 | |
27/06/2006 |
8.41
|
690 | 8.76 | 8.78 | 8.41 | 0 | 0 | 0 | |
26/06/2006 |
8.76
|
700 | 9.08 | 9.08 | 8.76 | 0 | 0 | 0 | |
23/06/2006 |
9.08
|
620 | 8.97 | 9.08 | 9.08 | 0 | 0 | 0 | |
22/06/2006 |
8.97
|
2,420 | 8.55 | 8.97 | 8.13 | 0 | 0 | 0 | |
21/06/2006 |
8.55
|
40 | 8.99 | 8.99 | 8.55 | 0 | 0 | 0 | |
20/06/2006 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
19/06/2006 |
8.99
|
10 | 8.71 | 8.99 | 8.71 | 0 | 0 | 0 | |
16/06/2006 |
8.71
|
1,150 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
15/06/2006 |
8.71
|
700 | 9.01 | 9.01 | 8.62 | 0 | 0 | 0 | |
14/06/2006 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
13/06/2006 |
9.01
|
1,720 | 9.01 | 9.11 | 9.01 | 0 | 0 | 0 | |
12/06/2006 |
9.01
|
300 | 9.25 | 9.25 | 9.01 | 0 | 0 | 0 | |
09/06/2006 |
9.25
|
690 | 9.13 | 9.25 | 9.25 | 0 | 0 | 0 | |
08/06/2006 |
9.13
|
1,300 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 | |
07/06/2006 |
9.22
|
1,750 | 9.25 | 9.69 | 9.22 | 0 | 0 | 0 | |
06/06/2006 |
9.25
|
3,550 | 8.83 | 9.25 | 9.25 | 0 | 0 | 0 | |
05/06/2006 |
8.83
|
270 | 8.41 | 8.83 | 8.64 | 0 | 0 | 0 | |
02/06/2006 |
8.41
|
660 | 8.41 | 8.41 | 8.36 | 0 | 0 | 0 | |
01/06/2006 |
8.41
|
1,100 | 8.73 | 8.73 | 8.41 | 0 | 0 | 0 | |
31/05/2006 |
8.73
|
60 | 9.11 | 9.11 | 8.73 | 0 | 0 | 0 | |
30/05/2006 |
9.11
|
640 | 9.57 | 9.57 | 9.11 | 0 | 0 | 0 | |
29/05/2006 |
9.57
|
400 | 10.04 | 10.04 | 9.57 | 0 | 0 | 0 | |
26/05/2006 |
10.04
|
350 | 9.99 | 10.04 | 9.99 | 0 | 0 | 0 | |
25/05/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/05/2006 |
9.99
|
2,760 | 9.53 | 9.99 | 9.81 | 0 | 0 | 0 | |
24/05/2006 |
9.53
|
9,540 | 10.01 | 10.01 | 9.53 | 0 | 0 | 0 | |
23/05/2006 |
10.01
|
530 | 10.47 | 10.47 | 10.01 | 0 | 0 | 0 | |
22/05/2006 |
10.47
|
810 | 11.00 | 11.00 | 10.47 | 0 | 0 | 0 | |
19/05/2006 |
11.00
|
1,740 | 11.16 | 11.16 | 10.82 | 0 | 0 | 0 | |
18/05/2006 |
11.16
|
6,420 | 10.63 | 11.16 | 11.16 | 0 | 0 | 0 | |
17/05/2006 |
10.63
|
4,670 | 10.13 | 10.63 | 10.63 | 0 | 0 | 0 | |
16/05/2006 |
10.13
|
11,530 | 9.94 | 10.42 | 10.13 | 0 | 0 | 0 | |
15/05/2006 |
9.94
|
60 | 9.48 | 9.94 | 9.94 | 0 | 0 | 0 | |
12/05/2006 |
9.48
|
770 | 9.04 | 9.48 | 9.44 | 0 | 0 | 0 | |
11/05/2006 |
9.04
|
3,740 | 9.50 | 9.50 | 9.04 | 0 | 0 | 0 | |
10/05/2006 |
9.50
|
760 | 9.99 | 9.99 | 9.50 | 0 | 0 | 0 | |
09/05/2006 |
9.99
|
2,370 | 10.49 | 10.49 | 9.99 | 0 | 0 | 0 | |
08/05/2006: Quyền mua cổ phiếu: 2/1 Giá: 16 (Volume + 50%, Ratio=0.50) | |||||||||
08/05/2006 |
10.49
|
5,290 | 11.05 | 11.51 | 10.49 | 0 | 0 | 0 | |
05/05/2006 |
11.05
|
15,180 | 10.53 | 11.05 | 11.05 | 0 | 0 | 0 | |
04/05/2006 |
10.53
|
20,620 | 10.10 | 10.53 | 10.53 | 0 | 0 | 0 | |
03/05/2006 |
10.10
|
2,340 | 9.67 | 10.10 | 10.10 | 0 | 0 | 0 | |
28/04/2006 |
9.67
|
10,920 | 9.23 | 9.67 | 9.67 | 0 | 0 | 0 | |
27/04/2006 |
9.23
|
9,010 | 8.80 | 9.23 | 9.23 | 0 | 0 | 0 | |
26/04/2006 |
8.80
|
1,510 | 8.39 | 8.80 | 8.39 | 0 | 0 | 0 | |
25/04/2006 |
8.39
|
4,070 | 7.99 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/04/2006 |
7.99
|
6,870 | 7.61 | 7.99 | 7.99 | 0 | 0 | 0 | |
21/04/2006 |
7.61
|
2,760 | 7.25 | 7.61 | 7.59 | 0 | 0 | 0 | |
20/04/2006 |
7.25
|
780 | 6.90 | 7.25 | 7.25 | 0 | 0 | 0 | |
19/04/2006 |
6.90
|
2,110 | 6.58 | 6.90 | 6.73 | 0 | 0 | 0 | |
18/04/2006 |
6.58
|
23,680 | 6.27 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/04/2006 |
6.27
|
3,050 | 5.97 | 6.27 | 6.27 | 0 | 0 | 0 | |
14/04/2006 |
5.97
|
3,820 | 5.70 | 5.97 | 5.97 | 0 | 0 | 0 |