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 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/03/2007 |
19.97
|
58,610 | 19.05 | 19.97 | 19.97 | 0 | 25,000 | 0 | |
02/03/2007 |
19.05
|
68,090 | 18.25 | 19.05 | 19.05 | 0 | 0 | 0 | |
01/03/2007 |
18.25
|
61,300 | 17.44 | 18.25 | 18.13 | 1,570 | 7,660 | 0 | |
28/02/2007 |
17.44
|
96,310 | 17.10 | 17.90 | 16.75 | 9,000 | 900 | 0 | |
27/02/2007 |
17.10
|
36,710 | 16.29 | 17.10 | 17.10 | 3,000 | 260 | 0 | |
26/02/2007 |
16.29
|
8,710 | 15.61 | 16.29 | 16.29 | 0 | 0 | 0 | |
15/02/2007 |
15.61
|
22,590 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
14/02/2007 |
15.61
|
28,540 | 15.61 | 15.61 | 15.49 | 0 | 2,000 | 0 | |
13/02/2007 |
15.61
|
43,810 | 15.38 | 15.61 | 15.38 | 270 | 0 | 0 | |
12/02/2007 |
15.38
|
15,100 | 15.03 | 15.49 | 15.38 | 550 | 0 | 0 | |
09/02/2007 |
15.03
|
45,920 | 15.26 | 15.26 | 15.03 | 110 | 2,400 | 0 | |
08/02/2007 |
15.26
|
102,870 | 16.07 | 16.07 | 15.26 | 0 | 9,000 | 0 | |
07/02/2007 |
16.07
|
40,790 | 15.38 | 16.07 | 16.07 | 20 | 440 | 0 | |
06/02/2007 |
15.38
|
11,810 | 14.69 | 15.38 | 15.38 | 0 | 360 | 0 | |
05/02/2007 |
14.69
|
65,680 | 14.00 | 14.69 | 14.46 | 200 | 300 | 0 | |
02/02/2007 |
14.00
|
29,010 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
01/02/2007 |
14.00
|
22,090 | 14.00 | 14.00 | 14.00 | 0 | 20 | 0 | |
31/01/2007 |
14.00
|
32,810 | 13.77 | 14.00 | 13.77 | 0 | 0 | 0 | |
30/01/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/01/2007 |
13.77
|
23,660 | 13.59 | 13.77 | 13.77 | 5,500 | 200 | 0 | |
29/01/2007 |
13.59
|
40,300 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
26/01/2007 |
13.59
|
36,410 | 13.59 | 13.59 | 13.36 | 0 | 0 | 0 | |
25/01/2007 |
13.59
|
34,220 | 13.81 | 13.81 | 13.36 | 0 | 0 | 0 | |
24/01/2007 |
13.81
|
67,640 | 13.36 | 13.81 | 13.36 | 4,010 | 5,500 | 0 | |
23/01/2007 |
13.36
|
50,350 | 12.91 | 13.36 | 12.91 | 2,500 | 0 | 0 | |
22/01/2007 |
12.91
|
113,730 | 13.47 | 13.47 | 12.91 | 0 | 0 | 0 | |
19/01/2007 |
13.47
|
58,380 | 13.36 | 13.47 | 13.13 | 1,000 | 0 | 0 | |
18/01/2007 |
13.36
|
7,540 | 13.47 | 13.47 | 12.91 | 0 | 0 | 0 | |
17/01/2007 |
13.47
|
17,200 | 14.04 | 14.04 | 13.36 | 100 | 6,510 | 0 | |
16/01/2007 |
14.04
|
48,880 | 13.59 | 14.04 | 13.70 | 0 | 0 | 0 | |
15/01/2007 |
13.59
|
52,600 | 13.25 | 13.81 | 13.59 | 0 | 500 | 0 | |
12/01/2007 |
13.25
|
39,440 | 13.02 | 13.25 | 13.13 | 200 | 600 | 0 | |
11/01/2007 |
13.02
|
39,850 | 12.79 | 13.02 | 12.91 | 0 | 3,500 | 0 | |
10/01/2007 |
12.79
|
16,130 | 12.91 | 12.91 | 12.79 | 5,940 | 0 | 0 | |
09/01/2007 |
12.91
|
20,370 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
08/01/2007 |
12.91
|
37,400 | 13.13 | 13.13 | 12.91 | 0 | 200 | 0 | |
05/01/2007 |
13.13
|
46,160 | 13.13 | 13.13 | 13.13 | 1,560 | 0 | 0 | |
04/01/2007 |
13.13
|
40,990 | 12.68 | 13.13 | 12.45 | 0 | 1,350 | 0 | |
03/01/2007 |
12.68
|
8,790 | 12.34 | 12.91 | 12.68 | 590 | 0 | 0 | |
02/01/2007 |
12.34
|
14,530 | 12.45 | 12.45 | 12.34 | 0 | 0 | 0 | |
29/12/2006 |
12.45
|
23,190 | 12.68 | 12.68 | 12.34 | 100 | 0 | 0 | |
28/12/2006 |
12.68
|
16,380 | 12.91 | 12.91 | 12.57 | 640 | 0 | 0 | |
27/12/2006 |
12.91
|
14,460 | 13.13 | 13.13 | 12.91 | 2,000 | 0 | 0 | |
26/12/2006 |
13.13
|
34,350 | 12.57 | 13.13 | 12.68 | 27,410 | 250 | 0 | |
25/12/2006 |
12.57
|
18,860 | 12.00 | 12.57 | 12.45 | 0 | 1,060 | 0 | |
22/12/2006 |
12.00
|
19,910 | 12.11 | 12.11 | 11.77 | 0 | 0 | 0 | |
21/12/2006 |
12.11
|
48,450 | 12.57 | 12.79 | 12.11 | 0 | 8,170 | 0 | |
20/12/2006 |
12.57
|
76,570 | 13.13 | 13.13 | 12.57 | 0 | 27,410 | 0 | |
19/12/2006 |
13.13
|
45,080 | 13.02 | 13.13 | 13.02 | 0 | 0 | 0 | |
18/12/2006 |
13.02
|
25,280 | 13.25 | 13.36 | 13.02 | 0 | 0 | 0 | |
15/12/2006 |
13.25
|
41,870 | 13.59 | 13.59 | 13.25 | 250 | 0 | 0 | |
14/12/2006 |
13.59
|
28,500 | 13.81 | 13.81 | 13.36 | 450 | 0 | 0 | |
13/12/2006 |
13.81
|
18,680 | 13.59 | 14.04 | 13.81 | 0 | 0 | 0 | |
12/12/2006 |
13.59
|
32,330 | 14.27 | 14.27 | 13.59 | 1,050 | 0 | 0 | |
11/12/2006 |
14.27
|
66,700 | 13.59 | 14.27 | 14.04 | 0 | 250 | 0 | |
08/12/2006 |
13.59
|
8,320 | 13.59 | 13.59 | 13.59 | 100 | 0 | 0 | |
07/12/2006 |
13.59
|
46,310 | 13.02 | 13.59 | 13.36 | 200 | 300 | 0 | |
06/12/2006 |
13.02
|
16,760 | 12.45 | 13.02 | 12.57 | 0 | 1,200 | 0 | |
05/12/2006 |
12.45
|
26,410 | 12.91 | 12.91 | 12.45 | 210 | 0 | 0 | |
04/12/2006 |
12.91
|
27,400 | 13.02 | 13.02 | 12.91 | 0 | 0 | 0 | |
01/12/2006 |
13.02
|
22,270 | 13.25 | 13.25 | 13.02 | 250 | 300 | 0 | |
30/11/2006 |
13.25
|
15,600 | 12.91 | 13.25 | 12.91 | 0 | 0 | 0 | |
29/11/2006 |
12.91
|
41,020 | 13.47 | 13.59 | 12.91 | 0 | 0 | 0 | |
28/11/2006 |
13.47
|
27,940 | 12.91 | 13.47 | 13.13 | 0 | 0 | 0 | |
27/11/2006 |
12.91
|
74,430 | 13.47 | 14.04 | 12.91 | 0 | 0 | 0 | |
24/11/2006 |
13.47
|
73,330 | 12.91 | 13.47 | 13.47 | 0 | 0 | 0 | |
23/11/2006 |
12.91
|
82,670 | 12.34 | 12.91 | 12.91 | 0 | 0 | 0 | |
22/11/2006 |
12.34
|
27,540 | 12.23 | 12.45 | 12.23 | 0 | 0 | 0 | |
21/11/2006 |
12.23
|
20,930 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/11/2006 |
12.23
|
45,740 | 12.23 | 12.68 | 12.23 | 0 | 0 | 0 | |
17/11/2006 |
12.23
|
16,940 | 12.23 | 12.23 | 12.11 | 0 | 0 | 0 | |
16/11/2006 |
12.23
|
17,720 | 12.45 | 12.45 | 12.00 | 0 | 0 | 0 | |
15/11/2006 |
12.45
|
29,590 | 12.57 | 12.57 | 12.45 | 0 | 0 | 0 | |
14/11/2006 |
12.57
|
61,360 | 12.45 | 12.68 | 12.45 | 0 | 0 | 0 | |
13/11/2006 |
12.45
|
49,000 | 12.23 | 12.45 | 12.23 | 0 | 0 | 0 | |
10/11/2006 |
12.23
|
18,110 | 12.34 | 12.45 | 12.23 | 0 | 0 | 0 | |
09/11/2006 |
12.34
|
37,890 | 12.23 | 12.34 | 12.23 | 0 | 0 | 0 | |
08/11/2006 |
12.23
|
29,280 | 12.11 | 12.23 | 12.11 | 0 | 0 | 0 | |
07/11/2006 |
12.11
|
37,490 | 11.89 | 12.11 | 12.00 | 0 | 0 | 0 | |
06/11/2006 |
11.89
|
7,990 | 11.89 | 11.89 | 11.77 | 0 | 0 | 0 | |
03/11/2006 |
11.89
|
14,260 | 11.77 | 11.89 | 11.77 | 0 | 0 | 0 | |
02/11/2006 |
11.77
|
13,690 | 11.89 | 12.00 | 11.77 | 0 | 0 | 0 | |
01/11/2006 |
11.89
|
15,860 | 11.77 | 11.89 | 11.77 | 0 | 0 | 0 | |
31/10/2006 |
11.77
|
17,530 | 11.66 | 11.77 | 11.44 | 0 | 0 | 0 | |
30/10/2006 |
11.66
|
17,000 | 12.00 | 12.00 | 11.66 | 0 | 0 | 0 | |
27/10/2006 |
12.00
|
29,900 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
26/10/2006 |
12.00
|
14,590 | 11.89 | 12.00 | 12.00 | 0 | 0 | 0 | |
25/10/2006 |
11.89
|
7,180 | 12.00 | 12.00 | 11.89 | 0 | 0 | 0 | |
24/10/2006 |
12.00
|
21,650 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
23/10/2006 |
12.00
|
12,260 | 12.11 | 12.11 | 12.00 | 0 | 0 | 0 | |
20/10/2006 |
12.11
|
33,020 | 12.23 | 12.23 | 12.11 | 0 | 0 | 0 | |
19/10/2006 |
12.23
|
53,080 | 11.89 | 12.23 | 12.11 | 0 | 0 | 0 | |
18/10/2006 |
11.89
|
12,910 | 11.77 | 11.89 | 11.77 | 0 | 0 | 0 | |
17/10/2006 |
11.77
|
20,600 | 12.11 | 12.11 | 11.77 | 0 | 0 | 0 | |
16/10/2006 |
12.11
|
24,810 | 12.00 | 12.11 | 12.00 | 0 | 0 | 0 | |
13/10/2006 |
12.00
|
25,090 | 12.11 | 12.11 | 12.00 | 0 | 0 | 0 | |
12/10/2006 |
12.11
|
33,780 | 12.00 | 12.11 | 12.00 | 0 | 0 | 0 | |
11/10/2006 |
12.00
|
25,440 | 12.00 | 12.11 | 12.00 | 0 | 0 | 0 | |
10/10/2006 |
12.00
|
31,460 | 12.23 | 12.23 | 12.00 | 0 | 0 | 0 | |
09/10/2006 |
12.23
|
13,340 | 12.23 | 12.34 | 12.23 | 0 | 0 | 0 | |
06/10/2006 |
12.23
|
37,250 | 12.11 | 12.23 | 12.11 | 0 | 0 | 0 |