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) |
-0.50 | -1.22% | 43,600 | 19,400 | 0.8 |
40.50
43.50
40.50
|
2 tháng
(2024-07-22) |
3 | 8% | 114,400 | 72,600 | 2.6 |
37.50
43.50
40.50
|
3 tháng
(2024-06-21) |
6 | 17.39% | 178,300 | 74,500 | 2.7 |
34.50
43.50
40.50
|
6 tháng
(2024-03-25) |
5.70 | 16.38% | 268,300 | 75,191 | 2.7 |
33
43.50
40.50
|
12 tháng
(2023-09-25) |
10.52 | 35.07% | 543,100 | 88,391 | 3.2 |
29.98
43.50
40.50
|
24 tháng
(2022-09-30) |
10.52 | 35.11% | 743,600 | 105,932 | 3.6 |
24.69
43.50
40.50
|
36 tháng
(2021-10-05) |
12.93 | 46.90% | 1,401,600 | 78,528 | -0.9 |
24.69
43.50
40.50
|
60 tháng
(2019-10-16) |
12.61 | 45.23% | 2,053,696 | -30,717 | -3.9 |
21.55
43.50
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2007 |
12.06
|
35,420 | 12.56 | 12.56 | 12.06 | 0 | 0 | 0 | |
05/11/2007 |
12.56
|
13,580 | 12.56 | 12.68 | 12.44 | 0 | 0 | 0 | |
02/11/2007 |
12.56
|
22,700 | 12.56 | 12.68 | 12.56 | 0 | 0 | 0 | |
01/11/2007 |
12.56
|
12,140 | 12.56 | 12.81 | 12.56 | 0 | 0 | 0 | |
31/10/2007 |
12.56
|
28,820 | 12.44 | 12.56 | 12.44 | 0 | 0 | 0 | |
30/10/2007 |
12.44
|
21,420 | 12.56 | 12.68 | 12.44 | 0 | 0 | 0 | |
29/10/2007 |
12.56
|
20,920 | 12.68 | 12.81 | 12.56 | 0 | 0 | 0 | |
26/10/2007 |
12.68
|
23,510 | 12.68 | 12.68 | 12.56 | 0 | 0 | 0 | |
25/10/2007 |
12.68
|
26,600 | 12.68 | 12.93 | 12.68 | 0 | 1,240 | 0 | |
24/10/2007 |
12.68
|
26,200 | 12.68 | 12.81 | 12.56 | 0 | 0 | 0 | |
23/10/2007 |
12.68
|
29,380 | 12.93 | 12.93 | 12.68 | 0 | 0 | 0 | |
22/10/2007 |
12.93
|
28,540 | 12.93 | 12.93 | 12.81 | 0 | 8,260 | 0 | |
19/10/2007 |
12.93
|
44,340 | 12.81 | 12.93 | 12.81 | 0 | 10,000 | 0 | |
18/10/2007 |
12.81
|
46,480 | 12.93 | 13.06 | 12.81 | 0 | 7,540 | 0 | |
17/10/2007 |
12.93
|
41,360 | 12.81 | 13.06 | 12.81 | 0 | 0 | 0 | |
16/10/2007 |
12.81
|
35,280 | 12.93 | 12.93 | 12.81 | 0 | 50 | 0 | |
15/10/2007 |
12.93
|
23,720 | 13.06 | 13.18 | 12.93 | 0 | 0 | 0 | |
12/10/2007 |
13.06
|
22,940 | 13.06 | 13.18 | 12.93 | 0 | 0 | 0 | |
11/10/2007 |
13.06
|
42,370 | 13.18 | 13.18 | 13.06 | 0 | 0 | 0 | |
10/10/2007 |
13.18
|
39,430 | 13.18 | 13.18 | 13.06 | 0 | 0 | 0 | |
09/10/2007 |
13.18
|
45,250 | 13.18 | 13.43 | 13.18 | 0 | 0 | 0 | |
08/10/2007 |
13.18
|
72,200 | 13.06 | 13.31 | 13.06 | 0 | 13,600 | 0 | |
05/10/2007 |
13.06
|
34,990 | 13.18 | 13.31 | 13.06 | 0 | 0 | 0 | |
04/10/2007 |
13.18
|
88,930 | 13.18 | 13.43 | 13.06 | 0 | 300 | 0 | |
03/10/2007 |
13.18
|
34,340 | 13.31 | 13.31 | 13.06 | 0 | 0 | 0 | |
02/10/2007 |
13.31
|
90,070 | 13.43 | 13.55 | 13.06 | 0 | 4,300 | 0 | |
01/10/2007 |
13.43
|
61,560 | 13.06 | 13.43 | 13.18 | 0 | 0 | 0 | |
28/09/2007 |
13.06
|
27,150 | 12.81 | 13.06 | 12.81 | 0 | 0 | 0 | |
27/09/2007 |
12.81
|
16,820 | 13.06 | 13.06 | 12.81 | 0 | 30 | 0 | |
26/09/2007 |
13.06
|
21,180 | 13.31 | 13.31 | 12.93 | 0 | 1,970 | 0 | |
25/09/2007 |
13.31
|
49,220 | 12.93 | 13.31 | 13.06 | 0 | 5,000 | 0 | |
24/09/2007 |
12.93
|
26,520 | 12.81 | 12.93 | 12.81 | 0 | 0 | 0 | |
21/09/2007 |
12.81
|
28,810 | 12.68 | 12.81 | 12.68 | 0 | 0 | 0 | |
20/09/2007 |
12.68
|
30,950 | 12.56 | 12.81 | 12.68 | 0 | 0 | 0 | |
19/09/2007 |
12.56
|
20,940 | 12.56 | 12.56 | 12.44 | 0 | 0 | 0 | |
18/09/2007 |
12.56
|
17,470 | 12.56 | 12.68 | 12.56 | 0 | 1,000 | 0 | |
17/09/2007 |
12.56
|
16,380 | 12.68 | 12.68 | 12.56 | 0 | 0 | 0 | |
14/09/2007 |
12.68
|
19,970 | 12.56 | 12.68 | 12.56 | 0 | 0 | 0 | |
13/09/2007 |
12.56
|
10,160 | 12.68 | 12.68 | 12.56 | 0 | 0 | 0 | |
12/09/2007 |
12.68
|
13,950 | 12.81 | 12.81 | 12.68 | 0 | 0 | 0 | |
11/09/2007 |
12.81
|
11,730 | 12.68 | 12.81 | 12.68 | 0 | 0 | 0 | |
10/09/2007 |
12.68
|
8,140 | 12.81 | 12.81 | 12.68 | 0 | 0 | 0 | |
07/09/2007 |
12.81
|
9,600 | 12.93 | 12.93 | 12.81 | 0 | 0 | 0 | |
06/09/2007 |
12.93
|
30,040 | 13.06 | 13.06 | 12.68 | 0 | 0 | 0 | |
05/09/2007 |
13.06
|
53,510 | 13.06 | 13.18 | 13.06 | 38,050 | 0 | 0 | |
04/09/2007 |
13.06
|
14,990 | 12.93 | 13.06 | 12.93 | 0 | 200 | 0 | |
31/08/2007 |
12.93
|
60,300 | 12.93 | 13.06 | 12.81 | 51,470 | 0 | 0 | |
30/08/2007 |
12.93
|
13,680 | 13.43 | 13.43 | 12.93 | 0 | 0 | 0 | |
29/08/2007 |
13.43
|
68,250 | 12.81 | 13.43 | 12.56 | 50,000 | 1,000 | 0 | |
28/08/2007 |
12.81
|
28,800 | 12.81 | 12.81 | 12.81 | 10,000 | 0 | 0 | |
27/08/2007 |
12.81
|
26,510 | 12.81 | 13.06 | 12.81 | 0 | 0 | 0 | |
24/08/2007 |
12.81
|
36,800 | 12.68 | 12.93 | 12.68 | 30,000 | 1,600 | 0 | |
23/08/2007 |
12.68
|
15,770 | 12.81 | 12.81 | 12.68 | 0 | 2,600 | 0 | |
22/08/2007 |
12.81
|
19,400 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
21/08/2007 |
12.81
|
19,890 | 13.06 | 13.06 | 12.81 | 1,200 | 14,900 | 0 | |
20/08/2007 |
13.06
|
50,890 | 12.44 | 13.06 | 12.56 | 37,000 | 0 | 0 | |
17/08/2007 |
12.44
|
26,360 | 12.68 | 12.68 | 12.44 | 0 | 1,300 | 0 | |
16/08/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
16/08/2007 |
12.68
|
26,780 | 12.70 | 12.70 | 12.68 | 0 | 600 | 0 | |
15/08/2007 |
12.70
|
24,410 | 12.82 | 12.82 | 12.57 | 1,000 | 3,000 | 0 | |
14/08/2007 |
12.82
|
21,700 | 12.94 | 12.94 | 12.82 | 2,630 | 0 | 0 | |
13/08/2007 |
12.94
|
40,440 | 13.19 | 13.19 | 12.70 | 11,580 | 400 | 0 | |
10/08/2007 |
13.19
|
13,630 | 13.44 | 13.44 | 13.19 | 5,470 | 0 | 0 | |
09/08/2007 |
13.44
|
70,580 | 13.56 | 13.56 | 13.19 | 25,000 | 200 | 0 | |
08/08/2007 |
13.56
|
136,050 | 13.44 | 13.56 | 13.07 | 129,440 | 20,200 | 0 | |
07/08/2007 |
13.44
|
86,250 | 13.07 | 13.56 | 13.31 | 63,080 | 12,100 | 0 | |
06/08/2007 |
13.07
|
129,190 | 12.57 | 13.07 | 12.57 | 116,390 | 30,500 | 0 | |
03/08/2007 |
12.57
|
96,780 | 12.82 | 12.82 | 12.45 | 31,840 | 10,000 | 0 | |
02/08/2007 |
12.82
|
90,060 | 12.57 | 12.94 | 12.45 | 80,160 | 0 | 0 | |
01/08/2007 |
12.57
|
9,670 | 12.33 | 12.57 | 12.33 | 540 | 0 | 0 | |
31/07/2007 |
12.33
|
29,710 | 12.33 | 12.33 | 12.08 | 25,000 | 0 | 0 | |
30/07/2007 |
12.33
|
4,670 | 12.45 | 12.45 | 12.33 | 0 | 0 | 0 | |
27/07/2007 |
12.45
|
9,550 | 12.70 | 12.70 | 12.33 | 1,930 | 0 | 0 | |
26/07/2007 |
12.70
|
22,820 | 12.82 | 12.82 | 12.45 | 15,160 | 0 | 0 | |
25/07/2007 |
12.82
|
33,450 | 13.07 | 13.07 | 12.82 | 31,700 | 1,200 | 0 | |
24/07/2007 |
13.07
|
43,900 | 13.07 | 13.19 | 13.07 | 32,800 | 0 | 0 | |
23/07/2007 |
13.07
|
13,930 | 13.07 | 13.31 | 13.07 | 10,000 | 0 | 0 | |
20/07/2007 |
13.07
|
6,500 | 12.94 | 13.07 | 12.94 | 1,690 | 0 | 0 | |
19/07/2007 |
12.94
|
37,710 | 13.19 | 13.56 | 12.94 | 27,700 | 50 | 0 | |
18/07/2007 |
13.19
|
13,910 | 13.31 | 13.31 | 13.07 | 8,210 | 0 | 0 | |
17/07/2007 |
13.31
|
14,710 | 13.07 | 13.31 | 13.07 | 5,110 | 0 | 0 | |
16/07/2007 |
13.07
|
10,570 | 13.44 | 13.56 | 13.07 | 760 | 0 | 0 | |
13/07/2007 |
13.44
|
5,730 | 13.44 | 13.44 | 13.31 | 0 | 0 | 0 | |
12/07/2007 |
13.44
|
35,560 | 13.68 | 14.05 | 13.44 | 600 | 0 | 0 | |
11/07/2007 |
13.68
|
50,500 | 13.07 | 13.68 | 13.68 | 0 | 8,300 | 0 | |
10/07/2007 |
13.07
|
21,220 | 12.70 | 13.07 | 13.07 | 10,000 | 0 | 0 | |
09/07/2007 |
12.70
|
3,050 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
06/07/2007 |
12.70
|
21,170 | 12.70 | 12.70 | 12.70 | 20,350 | 0 | 0 | |
05/07/2007 |
12.70
|
27,970 | 12.57 | 12.70 | 12.57 | 22,120 | 50 | 0 | |
04/07/2007 |
12.57
|
5,110 | 12.08 | 12.57 | 12.08 | 0 | 0 | 0 | |
03/07/2007 |
12.08
|
12,320 | 12.57 | 12.57 | 12.08 | 210 | 0 | 0 | |
02/07/2007 |
12.57
|
36,030 | 12.94 | 12.94 | 12.57 | 31,240 | 20,200 | 0 | |
29/06/2007 |
12.94
|
7,280 | 12.94 | 12.94 | 12.94 | 3,480 | 0 | 0 | |
28/06/2007 |
12.94
|
26,490 | 12.94 | 12.94 | 12.94 | 25,050 | 70 | 0 | |
27/06/2007 |
12.94
|
42,260 | 12.94 | 13.07 | 12.94 | 31,000 | 0 | 0 | |
26/06/2007 |
12.94
|
14,970 | 12.94 | 13.19 | 12.94 | 1,700 | 0 | 0 | |
25/06/2007 |
12.94
|
5,340 | 13.07 | 13.07 | 12.94 | 0 | 0 | 0 | |
22/06/2007 |
13.07
|
4,080 | 13.19 | 13.19 | 12.82 | 20 | 0 | 0 | |
21/06/2007 |
13.19
|
5,010 | 13.44 | 13.44 | 13.19 | 2,000 | 0 | 0 | |
20/06/2007 |
13.44
|
16,830 | 13.56 | 13.56 | 13.31 | 10,000 | 0 | 0 | |
19/06/2007 |
13.56
|
17,130 | 13.56 | 13.56 | 13.56 | 5,000 | 1,000 | 0 |