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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2007 |
4.49
|
90,130 | 4.29 | 4.49 | 4.29 | 0 | 0 | 0 | |
06/11/2007 |
4.29
|
72,800 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 | |
05/11/2007 |
4.29
|
67,800 | 4.29 | 4.29 | 4.09 | 0 | 23,000 | 0 | |
02/11/2007 |
4.29
|
39,250 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 | |
01/11/2007 |
4.37
|
69,860 | 4.22 | 4.37 | 4.14 | 0 | 0 | 0 | |
31/10/2007 |
4.22
|
29,080 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 | |
30/10/2007 |
4.27
|
113,180 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
29/10/2007 |
4.32
|
18,940 | 4.52 | 4.52 | 4.32 | 1,200 | 0 | 0 | |
26/10/2007 |
4.52
|
73,920 | 4.47 | 4.52 | 4.37 | 0 | 0 | 0 | |
25/10/2007 |
4.47
|
168,730 | 4.27 | 4.47 | 4.42 | 23,000 | 200 | 0 | |
24/10/2007 |
4.27
|
65,730 | 4.06 | 4.27 | 4.27 | 0 | 0 | 0 | |
23/10/2007 |
4.06
|
29,690 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 | |
22/10/2007 |
4.22
|
20,830 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
19/10/2007 |
4.27
|
54,880 | 4.27 | 4.32 | 4.16 | 0 | 27,550 | 0 | |
18/10/2007 |
4.27
|
32,180 | 4.42 | 4.47 | 4.27 | 0 | 0 | 0 | |
17/10/2007 |
4.42
|
105,930 | 4.37 | 4.57 | 4.42 | 0 | 0 | 0 | |
16/10/2007 |
4.37
|
63,900 | 4.37 | 4.37 | 4.24 | 0 | 2,770 | 0 | |
15/10/2007 |
4.37
|
49,260 | 4.16 | 4.37 | 4.24 | 0 | 190 | 0 | |
12/10/2007 |
4.16
|
30,990 | 4.24 | 4.32 | 4.16 | 0 | 1,810 | 0 | |
11/10/2007 |
4.24
|
89,250 | 4.06 | 4.27 | 4.22 | 0 | 0 | 0 | |
10/10/2007 |
4.06
|
80,570 | 3.96 | 4.06 | 3.96 | 0 | 1,000 | 0 | |
09/10/2007 |
3.96
|
24,240 | 4.01 | 4.01 | 3.94 | 0 | 2,000 | 0 | |
08/10/2007 |
4.01
|
19,500 | 3.96 | 4.04 | 4.01 | 0 | 0 | 0 | |
05/10/2007 |
3.96
|
40,090 | 3.91 | 3.96 | 3.89 | 0 | 0 | 0 | |
04/10/2007 |
3.91
|
33,130 | 3.91 | 3.94 | 3.91 | 0 | 500 | 0 | |
03/10/2007 |
3.91
|
38,690 | 3.89 | 3.94 | 3.86 | 2,000 | 0 | 0 | |
02/10/2007 |
3.89
|
31,450 | 3.94 | 4.01 | 3.89 | 0 | 1,500 | 0 | |
01/10/2007 |
3.94
|
69,380 | 3.76 | 3.94 | 3.78 | 0 | 4,500 | 0 | |
28/09/2007 |
3.76
|
18,850 | 3.71 | 3.76 | 3.71 | 0 | 2,160 | 0 | |
27/09/2007 |
3.71
|
21,740 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 | |
26/09/2007 |
3.71
|
32,080 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 | |
25/09/2007 |
3.76
|
58,410 | 3.58 | 3.76 | 3.68 | 6,000 | 7,840 | 0 | |
24/09/2007 |
3.58
|
19,480 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 | |
21/09/2007 |
3.53
|
12,110 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
20/09/2007 |
3.56
|
15,960 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 | |
19/09/2007 |
3.53
|
13,590 | 3.48 | 3.53 | 3.50 | 0 | 500 | 0 | |
18/09/2007 |
3.48
|
22,530 | 3.50 | 3.50 | 3.48 | 0 | 1,000 | 0 | |
17/09/2007 |
3.50
|
12,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
14/09/2007 |
3.50
|
8,500 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 | |
13/09/2007 |
3.50
|
9,100 | 3.53 | 3.56 | 3.50 | 0 | 830 | 0 | |
12/09/2007 |
3.53
|
15,250 | 3.58 | 3.58 | 3.53 | 0 | 1,170 | 0 | |
11/09/2007 |
3.58
|
28,420 | 3.53 | 3.58 | 3.56 | 9,550 | 500 | 0 | |
10/09/2007 |
3.53
|
19,900 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
07/09/2007 |
3.50
|
14,280 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
06/09/2007 |
3.56
|
22,340 | 3.63 | 3.63 | 3.53 | 2,000 | 0 | 0 | |
05/09/2007 |
3.63
|
73,790 | 3.48 | 3.63 | 3.50 | 21,000 | 200 | 0 | |
04/09/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/09/2007 |
3.48
|
34,500 | 3.34 | 3.48 | 3.43 | 1,500 | 0 | 0 | |
31/08/2007 |
3.34
|
24,070 | 3.26 | 3.34 | 3.29 | 2,000 | 0 | 0 | |
30/08/2007 |
3.26
|
17,980 | 3.26 | 3.26 | 3.24 | 200 | 0 | 0 | |
29/08/2007 |
3.26
|
9,650 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
28/08/2007 |
3.26
|
12,760 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
27/08/2007 |
3.29
|
21,460 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
24/08/2007 |
3.26
|
24,110 | 3.24 | 3.26 | 3.24 | 500 | 0 | 0 | |
23/08/2007 |
3.24
|
1,060 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
22/08/2007 |
3.26
|
11,710 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
21/08/2007 |
3.29
|
1,980 | 3.26 | 3.31 | 3.29 | 0 | 0 | 0 | |
20/08/2007 |
3.26
|
22,650 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
17/08/2007 |
3.29
|
4,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
16/08/2007 |
3.34
|
12,440 | 3.31 | 3.39 | 3.29 | 0 | 0 | 0 | |
15/08/2007 |
3.31
|
10,560 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 | |
14/08/2007 |
3.31
|
6,040 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
13/08/2007 |
3.26
|
12,730 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 | |
10/08/2007 |
3.34
|
14,820 | 3.36 | 3.36 | 3.26 | 1,000 | 0 | 0 | |
09/08/2007 |
3.36
|
22,980 | 3.34 | 3.36 | 3.31 | 9,000 | 0 | 0 | |
08/08/2007 |
3.34
|
5,970 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
07/08/2007 |
3.31
|
11,270 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
06/08/2007 |
3.26
|
20,300 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 | |
03/08/2007 |
3.26
|
13,150 | 3.31 | 3.31 | 3.26 | 20 | 0 | 0 | |
02/08/2007 |
3.31
|
10,280 | 3.41 | 3.41 | 3.31 | 100 | 0 | 0 | |
01/08/2007 |
3.41
|
15,430 | 3.26 | 3.41 | 3.26 | 0 | 1,000 | 0 | |
31/07/2007 |
3.26
|
31,400 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 | |
30/07/2007 |
3.41
|
6,950 | 3.51 | 3.61 | 3.41 | 0 | 0 | 0 | |
27/07/2007 |
3.51
|
8,650 | 3.49 | 3.61 | 3.51 | 0 | 0 | 0 | |
26/07/2007 |
3.49
|
18,530 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 | |
25/07/2007 |
3.59
|
11,600 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
24/07/2007 |
3.64
|
8,500 | 3.66 | 3.66 | 3.64 | 0 | 0 | 0 | |
23/07/2007 |
3.66
|
22,310 | 3.64 | 3.71 | 3.66 | 0 | 0 | 0 | |
20/07/2007 |
3.64
|
23,270 | 3.56 | 3.64 | 3.59 | 0 | 0 | 0 | |
19/07/2007 |
3.56
|
11,740 | 3.59 | 3.61 | 3.56 | 0 | 0 | 0 | |
18/07/2007 |
3.59
|
12,320 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
17/07/2007 |
3.64
|
18,220 | 3.56 | 3.66 | 3.56 | 0 | 0 | 0 | |
16/07/2007 |
3.56
|
23,860 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
13/07/2007 |
3.69
|
17,400 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 | |
12/07/2007 |
3.59
|
21,580 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
11/07/2007 |
3.74
|
44,530 | 3.56 | 3.74 | 3.71 | 0 | 0 | 0 | |
10/07/2007 |
3.56
|
28,440 | 3.41 | 3.56 | 3.44 | 0 | 0 | 0 | |
09/07/2007 |
3.41
|
22,460 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 | |
06/07/2007 |
3.41
|
10,040 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 | |
05/07/2007 |
3.46
|
23,150 | 3.49 | 3.56 | 3.46 | 0 | 0 | 0 | |
04/07/2007 |
3.49
|
10,990 | 3.34 | 3.49 | 3.39 | 0 | 0 | 0 | |
03/07/2007 |
3.34
|
64,840 | 3.51 | 3.51 | 3.34 | 0 | 2,000 | 0 | |
02/07/2007 |
3.51
|
13,940 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
29/06/2007 |
3.69
|
12,650 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 | |
28/06/2007 |
3.71
|
26,870 | 3.84 | 3.84 | 3.71 | 200 | 25,000 | 0 | |
27/06/2007 |
3.84
|
7,950 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
26/06/2007 |
3.89
|
15,480 | 3.89 | 3.91 | 3.89 | 0 | 700 | 0 | |
25/06/2007 |
3.89
|
6,500 | 3.81 | 3.91 | 3.86 | 0 | 0 | 0 | |
22/06/2007 |
3.81
|
7,520 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
21/06/2007 |
3.86
|
16,380 | 3.94 | 3.94 | 3.86 | 0 | 1,000 | 0 | |
20/06/2007 |
3.94
|
17,050 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 |