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 | 0% | 164,400 | 0 | 0 |
5.30
5.50
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.82% | 379,000 | 200 | 0.0 |
5.20
5.50
5.30
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 1,507,700 | -98 | -0.0 |
5.20
5.70
5.30
|
6 tháng
(2024-03-25) |
-0.20 | -3.57% | 4,310,000 | 5,771 | 0.0 |
5.20
6
5.30
|
12 tháng
(2023-09-25) |
-0.10 | -1.82% | 6,691,000 | -26,742 | -0.1 |
5.20
6
5.30
|
24 tháng
(2022-09-30) |
-1.46 | -21.25% | 18,923,627 | -98,860 | -0.6 |
4
7.62
5.30
|
36 tháng
(2021-10-05) |
-5.59 | -50.88% | 61,583,894 | -117,046 | -1.4 |
4
15.54
5.30
|
60 tháng
(2019-10-16) |
1.43 | 36.03% | 95,714,040 | -22,927 | -1.4 |
3
15.54
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
26.98
|
100 | 26.30 | 26.98 | 26.98 | 0 | 0 | 0 | |
15/11/2007 |
26.30
|
5,800 | 27.72 | 27.99 | 26.30 | 0 | 0 | 0 | |
14/11/2007 |
27.72
|
9,600 | 24.68 | 27.72 | 27.65 | 0 | 0 | 0 | |
13/11/2007 |
24.68
|
1,900 | 27.31 | 27.31 | 24.68 | 0 | 0 | 0 | |
12/11/2007 |
27.31
|
13,300 | 27.99 | 27.99 | 26.98 | 0 | 0 | 0 | |
09/11/2007 |
27.99
|
8,700 | 29.00 | 29.00 | 27.65 | 0 | 0 | 0 | |
08/11/2007 |
29.00
|
4,300 | 29.40 | 29.67 | 29.00 | 0 | 0 | 0 | |
07/11/2007 |
29.40
|
11,300 | 29.00 | 30.89 | 29.40 | 0 | 0 | 0 | |
06/11/2007 |
29.00
|
2,200 | 31.02 | 31.02 | 29.00 | 0 | 0 | 0 | |
05/11/2007 |
31.02
|
159,100 | 30.68 | 31.02 | 28.32 | 0 | 150,000 | 0 | |
02/11/2007 |
30.68
|
13,500 | 30.41 | 32.98 | 30.41 | 0 | 0 | 0 | |
01/11/2007 |
30.41
|
17,500 | 30.48 | 30.68 | 28.32 | 0 | 0 | 0 | |
31/10/2007 |
30.48
|
5,700 | 30.35 | 30.68 | 30.35 | 0 | 0 | 0 | |
30/10/2007 |
30.35
|
4,400 | 30.35 | 30.35 | 29.67 | 0 | 0 | 0 | |
29/10/2007 |
30.35
|
13,900 | 32.03 | 32.78 | 30.35 | 0 | 0 | 0 | |
26/10/2007 |
32.03
|
29,700 | 31.02 | 35.20 | 31.16 | 0 | 0 | 0 | |
25/10/2007 |
31.02
|
8,800 | 32.03 | 33.04 | 31.02 | 1,700 | 0 | 0 | |
24/10/2007 |
32.03
|
21,700 | 31.63 | 33.45 | 31.16 | 0 | 0 | 0 | |
23/10/2007 |
31.63
|
82,900 | 30.35 | 32.91 | 30.35 | 200,000 | 0 | 0 | |
22/10/2007 |
30.35
|
24,300 | 29.00 | 30.35 | 29.00 | 0 | 0 | 0 | |
19/10/2007 |
29.00
|
800 | 29.00 | 29.00 | 28.46 | 0 | 0 | 0 | |
18/10/2007 |
29.00
|
2,100 | 29.67 | 29.67 | 29.00 | 0 | 0 | 0 | |
17/10/2007 |
29.67
|
5,000 | 29.67 | 30.95 | 29.61 | 0 | 0 | 0 | |
16/10/2007 |
29.67
|
13,600 | 29.67 | 29.81 | 29.07 | 0 | 0 | 0 | |
15/10/2007 |
29.67
|
11,800 | 30.01 | 30.01 | 29.00 | 0 | 0 | 0 | |
12/10/2007 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
11/10/2007 |
30.01
|
4,900 | 29.67 | 30.35 | 29.67 | 0 | 0 | 0 | |
10/10/2007 |
29.67
|
500 | 30.68 | 30.68 | 29.67 | 0 | 0 | 0 | |
09/10/2007 |
30.68
|
1,200 | 30.35 | 31.02 | 30.68 | 200 | 0 | 0 | |
08/10/2007 |
30.35
|
3,000 | 31.36 | 31.70 | 30.35 | 100 | 0 | 0 | |
05/10/2007 |
31.36
|
32,300 | 30.35 | 31.56 | 30.68 | 29,700 | 0 | 0 | |
04/10/2007 |
30.35
|
4,600 | 30.35 | 31.56 | 30.35 | 0 | 0 | 0 | |
03/10/2007 |
30.35
|
8,000 | 32.37 | 32.37 | 29.00 | 0 | 0 | 0 | |
02/10/2007 |
32.37
|
20,600 | 31.22 | 33.04 | 30.01 | 18,600 | 0 | 0 | |
01/10/2007 |
31.22
|
27,500 | 28.53 | 31.22 | 29.40 | 12,600 | 0 | 0 | |
28/09/2007 |
28.53
|
2,800 | 28.66 | 28.66 | 28.32 | 0 | 0 | 0 | |
27/09/2007 |
28.66
|
1,800 | 28.86 | 29.00 | 28.66 | 0 | 0 | 0 | |
26/09/2007: Cổ tức tiền mặt tỉ lệ: 4.66% | |||||||||
26/09/2007 |
28.86
|
1,800 | 28.14 | 29.00 | 28.53 | 0 | 0 | 0 | |
25/09/2007 |
28.14
|
1,500 | 28.01 | 29.68 | 28.14 | 0 | 0 | 0 | |
24/09/2007 |
28.01
|
1,300 | 28.14 | 28.14 | 28.01 | 0 | 0 | 0 | |
21/09/2007 |
28.14
|
1,700 | 27.81 | 28.54 | 28.14 | 0 | 0 | 0 | |
20/09/2007 |
27.81
|
3,300 | 28.01 | 28.34 | 27.81 | 0 | 0 | 0 | |
19/09/2007 |
28.01
|
2,700 | 27.48 | 28.01 | 27.48 | 200 | 0 | 0 | |
18/09/2007 |
27.48
|
200 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
17/09/2007 |
27.48
|
1,600 | 27.34 | 27.48 | 27.34 | 0 | 0 | 0 | |
14/09/2007 |
27.34
|
1,000 | 27.81 | 27.81 | 27.34 | 0 | 0 | 0 | |
13/09/2007 |
27.81
|
100 | 27.88 | 27.88 | 27.81 | 0 | 0 | 0 | |
12/09/2007 |
27.88
|
10,400 | 27.94 | 27.94 | 27.41 | 0 | 0 | 0 | |
11/09/2007 |
27.94
|
3,700 | 28.01 | 28.01 | 27.68 | 0 | 0 | 0 | |
10/09/2007 |
28.01
|
2,300 | 27.68 | 28.01 | 27.68 | 0 | 0 | 0 | |
07/09/2007 |
27.68
|
6,100 | 28.01 | 28.01 | 27.68 | 0 | 0 | 0 | |
06/09/2007 |
28.01
|
3,100 | 28.68 | 28.68 | 27.68 | 0 | 0 | 0 | |
05/09/2007 |
28.68
|
3,000 | 28.41 | 28.68 | 27.68 | 0 | 0 | 0 | |
04/09/2007 |
28.41
|
0 | 28.48 | 28.41 | 28.41 | 0 | 0 | 0 | |
31/08/2007 |
28.48
|
5,200 | 28.68 | 28.68 | 28.34 | 0 | 0 | 0 | |
30/08/2007 |
28.68
|
500 | 28.34 | 28.68 | 28.68 | 0 | 0 | 0 | |
29/08/2007 |
28.34
|
200 | 28.41 | 28.41 | 28.34 | 0 | 0 | 0 | |
28/08/2007 |
28.41
|
1,600 | 28.34 | 29.35 | 28.41 | 0 | 0 | 0 | |
27/08/2007 |
28.34
|
500 | 28.68 | 28.68 | 28.21 | 0 | 0 | 0 | |
24/08/2007 |
28.68
|
1,100 | 30.01 | 30.01 | 28.01 | 0 | 0 | 0 | |
23/08/2007 |
30.01
|
43,900 | 28.34 | 30.01 | 28.01 | 0 | 0 | 0 | |
22/08/2007 |
28.34
|
400 | 28.08 | 28.34 | 28.34 | 0 | 0 | 0 | |
21/08/2007 |
28.08
|
1,500 | 27.88 | 28.14 | 28.08 | 0 | 0 | 0 | |
20/08/2007 |
27.88
|
4,500 | 28.68 | 28.68 | 27.88 | 0 | 0 | 0 | |
17/08/2007 |
28.68
|
6,700 | 28.68 | 28.68 | 28.14 | 0 | 0 | 0 | |
16/08/2007 |
28.68
|
2,900 | 29.35 | 29.35 | 28.08 | 0 | 0 | 0 | |
15/08/2007 |
29.35
|
2,000 | 29.15 | 29.35 | 28.68 | 0 | 0 | 0 | |
14/08/2007 |
29.15
|
1,600 | 28.68 | 29.15 | 28.68 | 0 | 0 | 0 | |
13/08/2007 |
28.68
|
1,100 | 29.35 | 29.61 | 28.68 | 0 | 0 | 0 | |
10/08/2007 |
29.35
|
100,100 | 29.35 | 30.01 | 29.35 | 0 | 0 | 0 | |
09/08/2007 |
29.35
|
900 | 29.88 | 29.88 | 29.21 | 0 | 0 | 0 | |
08/08/2007 |
29.88
|
0 | 30.01 | 29.88 | 29.88 | 0 | 0 | 0 | |
07/08/2007 |
30.01
|
113,800 | 29.35 | 30.01 | 28.21 | 0 | 0 | 0 | |
06/08/2007 |
29.35
|
35,300 | 28.14 | 29.95 | 28.68 | 0 | 0 | 0 | |
03/08/2007 |
28.14
|
2,700 | 29.95 | 29.95 | 28.08 | 0 | 0 | 0 | |
02/08/2007 |
29.95
|
201,300 | 27.94 | 30.01 | 28.01 | 0 | 0 | 0 | |
01/08/2007 |
27.94
|
33,300 | 28.68 | 29.68 | 27.94 | 0 | 0 | 0 | |
31/07/2007 |
28.68
|
202,100 | 30.01 | 30.01 | 27.74 | 0 | 0 | 0 | |
30/07/2007 |
30.01
|
101,400 | 28.34 | 30.01 | 27.34 | 0 | 0 | 0 | |
27/07/2007 |
28.34
|
300 | 28.21 | 28.34 | 28.34 | 0 | 0 | 0 | |
26/07/2007 |
28.21
|
9,400 | 29.35 | 29.35 | 28.01 | 0 | 0 | 0 | |
25/07/2007 |
29.35
|
15,600 | 27.34 | 29.35 | 27.48 | 0 | 0 | 0 | |
24/07/2007 |
27.34
|
3,000 | 28.01 | 28.01 | 27.34 | 0 | 0 | 0 | |
23/07/2007 |
28.01
|
3,000 | 28.68 | 28.68 | 28.01 | 0 | 0 | 0 | |
20/07/2007 |
28.68
|
700 | 28.61 | 28.68 | 28.34 | 0 | 0 | 0 | |
19/07/2007 |
28.61
|
6,100 | 28.68 | 28.68 | 27.34 | 0 | 0 | 0 | |
18/07/2007 |
28.68
|
3,100 | 29.35 | 29.35 | 28.68 | 0 | 0 | 0 | |
17/07/2007 |
29.35
|
1,200 | 30.35 | 30.35 | 29.35 | 0 | 0 | 0 | |
16/07/2007 |
30.35
|
44,700 | 29.35 | 30.35 | 29.15 | 0 | 0 | 0 | |
13/07/2007 |
29.35
|
200 | 29.21 | 29.35 | 29.35 | 0 | 0 | 0 | |
12/07/2007 |
29.21
|
5,900 | 29.88 | 29.88 | 29.21 | 0 | 0 | 0 | |
11/07/2007 |
29.88
|
1,000 | 30.01 | 30.01 | 29.88 | 0 | 0 | 0 | |
10/07/2007 |
30.01
|
93,000 | 30.01 | 30.35 | 30.01 | 0 | 0 | 0 | |
09/07/2007 |
30.01
|
34,400 | 28.68 | 30.01 | 28.81 | 0 | 0 | 0 | |
06/07/2007 |
28.68
|
2,500 | 29.35 | 29.35 | 28.68 | 0 | 0 | 0 | |
05/07/2007 |
29.35
|
900 | 30.35 | 30.35 | 29.35 | 0 | 0 | 0 | |
04/07/2007 |
30.35
|
49,600 | 29.95 | 30.35 | 29.35 | 0 | 0 | 0 | |
03/07/2007 |
29.95
|
60,100 | 30.01 | 30.15 | 29.35 | 0 | 0 | 0 | |
02/07/2007 |
30.01
|
54,000 | 30.35 | 30.35 | 29.68 | 0 | 0 | 0 | |
29/06/2007 |
30.35
|
140,100 | 29.01 | 30.68 | 28.81 | 0 | 0 | 0 |