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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
6.14
|
21,140 | 6.41 | 6.43 | 6.14 | 0 | 0 | 0 | |
14/11/2007 |
6.41
|
13,410 | 6.11 | 6.41 | 5.98 | 0 | 300 | 0 | |
13/11/2007 |
6.11
|
20,070 | 6.43 | 6.43 | 6.11 | 800 | 3,970 | 0 | |
12/11/2007 |
6.43
|
16,750 | 6.43 | 6.50 | 6.43 | 0 | 0 | 0 | |
09/11/2007 |
6.43
|
46,370 | 6.77 | 6.77 | 6.43 | 0 | 0 | 0 | |
08/11/2007 |
6.77
|
30,360 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 | |
07/11/2007 |
6.97
|
93,360 | 6.77 | 7.10 | 6.90 | 0 | 40,000 | 0 | |
06/11/2007 |
6.77
|
35,050 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 | |
05/11/2007 |
7.04
|
192,520 | 7.04 | 7.37 | 7.04 | 200 | 4,600 | 0 | |
02/11/2007 |
7.04
|
58,840 | 6.70 | 7.04 | 7.04 | 0 | 0 | 0 | |
01/11/2007 |
6.70
|
57,320 | 6.43 | 6.70 | 6.43 | 500 | 0 | 0 | |
31/10/2007 |
6.43
|
14,870 | 6.43 | 6.50 | 6.43 | 0 | 2,000 | 0 | |
30/10/2007 |
6.43
|
32,940 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 | |
29/10/2007 |
6.50
|
19,600 | 6.61 | 6.61 | 6.43 | 0 | 100 | 0 | |
26/10/2007 |
6.61
|
26,490 | 6.57 | 6.69 | 6.57 | 0 | 0 | 0 | |
25/10/2007 |
6.57
|
82,220 | 6.63 | 6.77 | 6.57 | 0 | 2,280 | 0 | |
24/10/2007 |
6.63
|
30,210 | 6.57 | 6.70 | 6.50 | 2,200 | 0 | 0 | |
23/10/2007 |
6.57
|
20,140 | 6.70 | 6.70 | 6.57 | 150 | 0 | 0 | |
22/10/2007 |
6.70
|
65,150 | 6.57 | 6.83 | 6.57 | 0 | 0 | 0 | |
19/10/2007 |
6.57
|
34,980 | 6.37 | 6.57 | 6.16 | 0 | 1,000 | 0 | |
18/10/2007 |
6.37
|
91,350 | 6.70 | 6.70 | 6.37 | 0 | 10,620 | 0 | |
17/10/2007 |
6.70
|
67,960 | 6.43 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/10/2007 |
6.43
|
58,520 | 6.19 | 6.43 | 6.27 | 900 | 0 | 0 | |
15/10/2007 |
6.19
|
55,610 | 6.43 | 6.43 | 6.19 | 1,700 | 0 | 0 | |
12/10/2007 |
6.43
|
56,410 | 6.43 | 6.43 | 6.37 | 700 | 800 | 0 | |
11/10/2007 |
6.43
|
37,920 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 | |
10/10/2007 |
6.37
|
45,970 | 6.57 | 6.57 | 6.24 | 3,780 | 0 | 0 | |
09/10/2007 |
6.57
|
75,650 | 6.33 | 6.59 | 6.37 | 0 | 0 | 0 | |
08/10/2007 |
6.33
|
72,170 | 6.03 | 6.33 | 6.30 | 0 | 14,470 | 0 | |
05/10/2007 |
6.03
|
53,900 | 6.10 | 6.16 | 6.03 | 0 | 0 | 0 | |
04/10/2007 |
6.10
|
55,170 | 6.16 | 6.27 | 6.03 | 0 | 0 | 0 | |
03/10/2007 |
6.16
|
30,030 | 6.30 | 6.30 | 6.16 | 1,800 | 0 | 0 | |
02/10/2007 |
6.30
|
44,090 | 6.10 | 6.39 | 6.23 | 0 | 0 | 0 | |
01/10/2007 |
6.10
|
25,500 | 5.96 | 6.16 | 6.03 | 0 | 0 | 0 | |
28/09/2007 |
5.96
|
21,100 | 5.90 | 5.96 | 5.90 | 0 | 0 | 0 | |
27/09/2007 |
5.90
|
42,300 | 5.90 | 5.96 | 5.90 | 0 | 0 | 0 | |
26/09/2007 |
5.90
|
26,180 | 5.83 | 5.99 | 5.83 | 1,100 | 0 | 0 | |
25/09/2007 |
5.83
|
43,550 | 5.76 | 5.90 | 5.76 | 20 | 0 | 0 | |
24/09/2007 |
5.76
|
16,640 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 | |
21/09/2007 |
5.76
|
10,650 | 5.76 | 5.88 | 5.76 | 0 | 0 | 0 | |
20/09/2007 |
5.76
|
16,510 | 5.72 | 5.76 | 5.72 | 0 | 0 | 0 | |
19/09/2007 |
5.72
|
16,970 | 5.72 | 5.76 | 5.70 | 0 | 0 | 0 | |
18/09/2007 |
5.72
|
11,320 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 | |
17/09/2007 |
5.72
|
6,670 | 5.78 | 5.90 | 5.72 | 1,600 | 0 | 0 | |
14/09/2007 |
5.78
|
6,110 | 5.83 | 5.90 | 5.76 | 1,600 | 0 | 0 | |
13/09/2007 |
5.83
|
5,640 | 5.76 | 5.90 | 5.83 | 0 | 0 | 0 | |
12/09/2007 |
5.76
|
24,180 | 5.76 | 5.95 | 5.76 | 0 | 0 | 0 | |
11/09/2007 |
5.76
|
18,600 | 5.65 | 5.84 | 5.75 | 0 | 0 | 0 | |
10/09/2007 |
5.65
|
29,900 | 5.90 | 6.02 | 5.65 | 0 | 0 | 0 | |
07/09/2007 |
5.90
|
30,090 | 5.90 | 5.96 | 5.90 | 0 | 0 | 0 | |
06/09/2007 |
5.90
|
21,100 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 | |
05/09/2007 |
5.90
|
61,330 | 5.70 | 5.98 | 5.76 | 8,090 | 0 | 0 | |
04/09/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/09/2007 |
5.70
|
30,030 | 5.43 | 5.70 | 5.63 | 2,530 | 0 | 0 | |
31/08/2007 |
5.43
|
37,490 | 5.29 | 5.43 | 5.29 | 0 | 0 | 0 | |
30/08/2007 |
5.29
|
6,800 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 | |
29/08/2007 |
5.29
|
14,910 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 | |
28/08/2007 |
5.41
|
32,500 | 5.43 | 5.49 | 5.36 | 0 | 0 | 0 | |
27/08/2007 |
5.43
|
33,600 | 5.40 | 5.55 | 5.29 | 0 | 0 | 0 | |
24/08/2007 |
5.40
|
20,500 | 5.18 | 5.40 | 5.23 | 0 | 0 | 0 | |
23/08/2007 |
5.18
|
10,150 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 | |
22/08/2007 |
5.31
|
3,630 | 5.37 | 5.43 | 5.31 | 0 | 0 | 0 | |
21/08/2007 |
5.37
|
6,040 | 5.29 | 5.43 | 5.29 | 0 | 0 | 0 | |
20/08/2007 |
5.29
|
13,480 | 5.49 | 5.49 | 5.29 | 0 | 0 | 0 | |
17/08/2007 |
5.49
|
8,110 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 | |
16/08/2007 |
5.49
|
8,870 | 5.45 | 5.49 | 5.44 | 0 | 0 | 0 | |
15/08/2007 |
5.45
|
7,320 | 5.49 | 5.52 | 5.44 | 0 | 0 | 0 | |
14/08/2007 |
5.49
|
7,320 | 5.33 | 5.49 | 5.36 | 0 | 0 | 0 | |
13/08/2007 |
5.33
|
9,500 | 5.49 | 5.49 | 5.32 | 0 | 1,000 | 0 | |
10/08/2007 |
5.49
|
2,500 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 | |
09/08/2007 |
5.60
|
6,190 | 5.61 | 5.63 | 5.43 | 0 | 0 | 0 | |
08/08/2007 |
5.61
|
2,760 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 | |
07/08/2007 |
5.56
|
6,080 | 5.56 | 5.56 | 5.55 | 0 | 0 | 0 | |
06/08/2007 |
5.56
|
7,060 | 5.72 | 5.72 | 5.56 | 20 | 0 | 0 | |
03/08/2007 |
5.72
|
4,000 | 5.86 | 5.86 | 5.72 | 900 | 0 | 0 | |
02/08/2007 |
5.86
|
4,860 | 5.80 | 5.94 | 5.69 | 0 | 0 | 0 | |
01/08/2007 |
5.80
|
4,570 | 5.67 | 5.81 | 5.56 | 0 | 0 | 0 | |
31/07/2007 |
5.67
|
6,250 | 5.67 | 5.76 | 5.63 | 0 | 0 | 0 | |
30/07/2007 |
5.67
|
19,030 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 | |
27/07/2007 |
5.96
|
13,460 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 | |
26/07/2007 |
6.02
|
17,770 | 6.14 | 6.16 | 6.02 | 0 | 0 | 0 | |
25/07/2007 |
6.14
|
10,670 | 6.10 | 6.14 | 6.10 | 900 | 0 | 0 | |
24/07/2007 |
6.10
|
9,750 | 6.13 | 6.21 | 6.00 | 0 | 0 | 0 | |
23/07/2007 |
6.13
|
14,480 | 6.35 | 6.38 | 6.13 | 0 | 0 | 0 | |
20/07/2007 |
6.35
|
23,760 | 6.09 | 6.35 | 6.12 | 0 | 0 | 0 | |
19/07/2007 |
6.09
|
15,830 | 6.09 | 6.09 | 6.09 | 20 | 0 | 0 | |
18/07/2007 |
6.09
|
14,210 | 6.14 | 6.22 | 6.09 | 0 | 0 | 0 | |
17/07/2007 |
6.14
|
8,170 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 | |
16/07/2007 |
6.05
|
17,000 | 6.08 | 6.09 | 6.05 | 0 | 0 | 0 | |
13/07/2007 |
6.08
|
13,360 | 6.17 | 6.17 | 5.97 | 0 | 5,000 | 0 | |
12/07/2007 |
6.17
|
7,110 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
11/07/2007 |
6.49
|
42,650 | 6.49 | 6.55 | 6.49 | 0 | 2,310 | 0 | |
10/07/2007 |
6.49
|
61,090 | 6.18 | 6.49 | 6.22 | 0 | 3,800 | 0 | |
09/07/2007 |
6.18
|
14,980 | 6.09 | 6.22 | 6.18 | 0 | 30 | 0 | |
06/07/2007 |
6.09
|
32,050 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 | |
05/07/2007 |
5.82
|
10,760 | 5.96 | 5.96 | 5.82 | 150 | 0 | 0 | |
04/07/2007 |
5.96
|
32,610 | 5.78 | 5.96 | 5.78 | 0 | 0 | 0 | |
03/07/2007 |
5.78
|
16,550 | 6.09 | 6.09 | 5.78 | 0 | 2,900 | 0 | |
02/07/2007 |
6.09
|
25,910 | 6.22 | 6.42 | 6.09 | 0 | 0 | 0 | |
29/06/2007 |
6.22
|
49,960 | 6.35 | 6.35 | 6.22 | 300 | 0 | 0 | |
28/06/2007 |
6.35
|
25,620 | 6.62 | 6.62 | 6.35 | 0 | 0 | 0 |