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) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
22.52
|
4,000 | 24.02 | 24.02 | 22.52 | 0 | 0 | 0 | |
27/06/2007 |
23.27
|
3,900 | 24.02 | 24.02 | 23.27 | 0 | 0 | 0 | |
26/06/2007 |
24.02
|
5,500 | 23.80 | 24.77 | 23.80 | 0 | 0 | 0 | |
25/06/2007 |
24.40
|
1,300 | 24.02 | 24.40 | 23.27 | 0 | 0 | 0 | |
22/06/2007 |
24.02
|
2,600 | 24.02 | 25.15 | 24.02 | 0 | 0 | 0 | |
21/06/2007 |
25.53
|
500 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
20/06/2007 |
25.90
|
1,600 | 25.98 | 25.98 | 25.90 | 0 | 0 | 0 | |
19/06/2007 |
26.28
|
3,300 | 26.28 | 26.28 | 25.90 | 0 | 0 | 0 | |
18/06/2007 |
26.28
|
1,700 | 26.28 | 26.43 | 25.90 | 0 | 0 | 0 | |
15/06/2007 |
26.35
|
500 | 26.80 | 26.80 | 26.35 | 0 | 0 | 0 | |
14/06/2007 |
27.03
|
2,000 | 26.88 | 27.03 | 26.73 | 0 | 0 | 0 | |
13/06/2007 |
26.88
|
1,500 | 26.88 | 26.88 | 26.65 | 0 | 0 | 0 | |
12/06/2007 |
26.65
|
6,900 | 26.65 | 27.03 | 26.65 | 0 | 0 | 0 | |
11/06/2007 |
27.03
|
2,800 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
08/06/2007 |
27.03
|
4,000 | 27.78 | 27.78 | 26.65 | 0 | 0 | 0 | |
07/06/2007 |
27.40
|
5,200 | 27.40 | 27.78 | 27.40 | 0 | 0 | 0 | |
06/06/2007 |
28.53
|
4,200 | 26.73 | 28.53 | 26.65 | 0 | 0 | 0 | |
05/06/2007 |
26.65
|
7,700 | 27.03 | 27.03 | 26.35 | 0 | 0 | 0 | |
04/06/2007 |
27.03
|
1,900 | 27.48 | 27.63 | 27.03 | 0 | 0 | 0 | |
01/06/2007 |
27.40
|
15,100 | 27.78 | 28.15 | 27.03 | 0 | 0 | 0 | |
31/05/2007 |
27.40
|
18,100 | 27.93 | 28.15 | 27.40 | 0 | 0 | 0 | |
30/05/2007 |
27.78
|
4,500 | 26.65 | 27.78 | 26.65 | 0 | 0 | 0 | |
29/05/2007 |
27.78
|
2,000 | 28.90 | 28.90 | 25.75 | 0 | 0 | 0 | |
28/05/2007 |
28.90
|
5,600 | 29.28 | 29.28 | 28.15 | 0 | 0 | 0 | |
25/05/2007 |
30.03
|
8,300 | 28.53 | 30.03 | 26.80 | 0 | 0 | 0 | |
24/05/2007 |
29.73
|
6,100 | 31.91 | 31.91 | 28.98 | 0 | 0 | 0 | |
23/05/2007 |
31.53
|
40,800 | 32.36 | 32.36 | 29.81 | 0 | 0 | 0 | |
22/05/2007 |
29.50
|
48,800 | 29.50 | 29.50 | 28.53 | 0 | 0 | 0 | |
21/05/2007 |
28.08
|
9,200 | 25.83 | 28.08 | 25.53 | 0 | 0 | 0 | |
18/05/2007 |
26.28
|
4,700 | 25.53 | 26.28 | 25.15 | 0 | 0 | 0 | |
17/05/2007 |
25.53
|
2,700 | 25.38 | 25.53 | 25.38 | 0 | 0 | 0 | |
16/05/2007 |
25.53
|
6,600 | 25.53 | 25.90 | 24.77 | 0 | 0 | 0 | |
15/05/2007 |
26.80
|
1,000 | 26.28 | 26.65 | 26.28 | 0 | 0 | 0 | |
14/05/2007 |
26.65
|
6,800 | 27.03 | 27.03 | 26.28 | 0 | 0 | 0 | |
11/05/2007 |
27.03
|
2,600 | 27.03 | 27.03 | 26.28 | 0 | 0 | 0 | |
10/05/2007 |
27.55
|
2,300 | 27.78 | 27.78 | 27.03 | 0 | 0 | 0 | |
09/05/2007 |
27.78
|
1,100 | 28.53 | 28.53 | 27.03 | 0 | 0 | 0 | |
08/05/2007 |
27.78
|
3,000 | 28.53 | 28.53 | 27.40 | 0 | 0 | 0 | |
07/05/2007 |
28.45
|
3,100 | 26.65 | 28.45 | 26.65 | 0 | 0 | 0 | |
04/05/2007 |
27.33
|
3,300 | 26.65 | 27.40 | 25.53 | 0 | 0 | 0 | |
03/05/2007 |
27.18
|
2,000 | 28.08 | 28.08 | 27.03 | 0 | 0 | 0 | |
02/05/2007 |
26.28
|
2,600 | 28.53 | 28.53 | 26.28 | 0 | 0 | 0 | |
25/04/2007 |
27.78
|
3,200 | 27.03 | 27.78 | 26.28 | 0 | 0 | 0 | |
24/04/2007 |
27.78
|
2,400 | 27.03 | 27.78 | 25.90 | 0 | 0 | 0 | |
23/04/2007 |
25.53
|
3,100 | 26.88 | 26.88 | 25.38 | 0 | 0 | 0 | |
20/04/2007 |
27.03
|
7,500 | 30.03 | 30.03 | 27.03 | 0 | 0 | 0 | |
19/04/2007 |
27.63
|
23,100 | 30.33 | 30.33 | 27.63 | 0 | 0 | 0 | |
18/04/2007 |
27.63
|
7,200 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
17/04/2007 |
24.32
|
6,800 | 24.17 | 27.03 | 24.17 | 0 | 0 | 0 | |
16/04/2007 |
26.65
|
6,900 | 26.65 | 30.78 | 26.65 | 0 | 0 | 0 | |
13/04/2007 |
29.13
|
5,300 | 30.03 | 30.03 | 28.90 | 0 | 0 | 0 | |
12/04/2007 |
30.03
|
3,300 | 30.78 | 30.78 | 30.03 | 0 | 0 | 0 | |
11/04/2007 |
31.53
|
8,000 | 31.91 | 31.91 | 31.16 | 0 | 0 | 0 | |
10/04/2007 |
31.91
|
11,300 | 32.28 | 32.28 | 30.03 | 0 | 0 | 0 | |
09/04/2007 |
31.91
|
7,200 | 31.38 | 33.03 | 31.38 | 0 | 0 | 0 | |
06/04/2007 |
32.06
|
14,400 | 32.28 | 32.88 | 32.06 | 0 | 0 | 0 | |
05/04/2007 |
32.28
|
4,400 | 31.91 | 33.78 | 31.91 | 0 | 0 | 0 | |
04/04/2007 |
33.03
|
12,400 | 33.41 | 34.16 | 33.03 | 0 | 0 | 0 | |
03/04/2007 |
33.78
|
10,000 | 36.41 | 36.41 | 32.06 | 0 | 0 | 0 | |
02/04/2007 |
34.53
|
13,900 | 36.79 | 36.79 | 32.73 | 0 | 0 | 0 | |
30/03/2007 |
35.89
|
7,600 | 35.89 | 35.89 | 35.89 | 0 | 0 | 0 | |
29/03/2007 |
32.66
|
400 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 | |
28/03/2007 |
34.53
|
14,300 | 28.98 | 34.53 | 28.98 | 0 | 0 | 0 | |
27/03/2007 |
31.91
|
5,500 | 31.91 | 33.03 | 31.91 | 0 | 0 | 0 | |
26/03/2007 |
34.91
|
9,100 | 35.29 | 37.54 | 34.76 | 0 | 0 | 0 | |
23/03/2007 |
38.66
|
14,000 | 39.04 | 39.11 | 38.14 | 0 | 0 | 0 | |
22/03/2007 |
40.54
|
13,100 | 44.29 | 45.05 | 40.54 | 0 | 0 | 0 | |
21/03/2007 |
44.59
|
19,400 | 45.05 | 46.02 | 41.89 | 0 | 0 | 0 | |
20/03/2007 |
41.89
|
86,000 | 41.89 | 41.89 | 41.89 | 0 | 0 | 0 | |
19/03/2007 |
38.14
|
21,000 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
16/03/2007 |
39.79
|
41,300 | 32.58 | 39.79 | 32.58 | 0 | 0 | 0 | |
15/03/2007 |
36.19
|
17,300 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
14/03/2007: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
14/03/2007 |
40.17
|
13,200 | 40.17 | 41.37 | 40.17 | 0 | 0 | 0 | |
13/03/2007 |
44.52
|
17,200 | 44.52 | 45.83 | 44.52 | 0 | 0 | 0 | |
12/03/2007 |
49.03
|
11,100 | 54.56 | 54.56 | 49.03 | 0 | 0 | 0 | |
09/03/2007 |
49.54
|
44,900 | 57.40 | 57.40 | 49.54 | 0 | 0 | 0 | |
08/03/2007 |
52.23
|
62,100 | 52.23 | 52.23 | 52.16 | 0 | 0 | 0 | |
07/03/2007 |
47.50
|
76,600 | 47.50 | 47.50 | 47.50 | 0 | 0 | 0 | |
06/03/2007 |
43.21
|
44,500 | 43.21 | 43.21 | 43.21 | 0 | 0 | 0 | |
05/03/2007 |
39.28
|
17,200 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
02/03/2007 |
35.72
|
54,500 | 35.72 | 35.72 | 35.72 | 0 | 0 | 0 | |
01/03/2007 |
32.52
|
61,400 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
28/02/2007 |
29.61
|
49,200 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
27/02/2007 |
26.92
|
22,100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
26/02/2007 |
24.51
|
11,400 | 24.37 | 24.51 | 24.37 | 0 | 0 | 0 | |
15/02/2007 |
22.62
|
12,700 | 21.10 | 22.62 | 21.10 | 0 | 0 | 0 | |
14/02/2007 |
20.73
|
19,900 | 21.10 | 21.10 | 20.37 | 0 | 0 | 0 | |
13/02/2007 |
20.00
|
11,100 | 20.37 | 20.51 | 20.00 | 0 | 0 | 0 | |
12/02/2007 |
20.08
|
2,800 | 19.50 | 20.37 | 19.50 | 0 | 0 | 0 | |
09/02/2007 |
19.64
|
4,000 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 | |
08/02/2007 |
20.44
|
1,500 | 20.51 | 20.51 | 20.44 | 0 | 0 | 0 | |
07/02/2007 |
20.66
|
3,400 | 20.73 | 21.10 | 20.37 | 0 | 0 | 0 | |
06/02/2007 |
21.02
|
10,100 | 21.10 | 21.10 | 20.73 | 0 | 0 | 0 | |
05/02/2007 |
21.10
|
11,600 | 21.46 | 21.46 | 20.37 | 0 | 0 | 0 | |
02/02/2007 |
20.73
|
17,100 | 22.62 | 22.62 | 20.73 | 0 | 0 | 0 | |
01/02/2007 |
21.10
|
17,800 | 20.37 | 21.68 | 20.08 | 0 | 0 | 0 | |
31/01/2007 |
19.93
|
18,400 | 18.91 | 20.08 | 18.91 | 0 | 0 | 0 | |
30/01/2007 |
18.84
|
2,600 | 19.28 | 19.28 | 18.84 | 0 | 0 | 0 | |
29/01/2007 |
18.19
|
500 | 18.91 | 18.91 | 18.19 | 0 | 0 | 0 | |
26/01/2007 |
18.91
|
1,000 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |