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) |
-3.30 | -4.73% | 14,526,500 | -777,578 | -52.6 |
63.90
71.70
66.40
|
2 tháng
(2024-07-22) |
11.60 | 21.17% | 26,859,500 | -984,478 | -65.3 |
54.30
71.70
66.40
|
3 tháng
(2024-06-21) |
9.85 | 17.43% | 32,788,100 | -1,125,158 | -74.0 |
51.45
71.70
66.40
|
6 tháng
(2024-03-25) |
28.15 | 73.60% | 45,825,600 | -1,517,237 | -95.7 |
34.05
71.70
66.40
|
12 tháng
(2023-09-25) |
35.68 | 116.17% | 53,433,400 | -1,489,798 | -94.6 |
29.94
71.70
66.40
|
24 tháng
(2022-09-30) |
35.75 | 116.61% | 63,897,863 | -1,380,807 | -90.9 |
22
71.70
66.40
|
36 tháng
(2021-10-05) |
31.36 | 89.50% | 102,670,145 | -2,537,039 | -159.6 |
22
71.70
66.40
|
60 tháng
(2019-10-16) |
48.39 | 268.65% | 129,721,040 | -4,699,958 | -233.9 |
14.28
71.70
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
7.27
|
25,800 | 7.29 | 7.30 | 7.17 | 0 | 0 | 0 | |
15/11/2007 |
7.29
|
61,500 | 7.65 | 7.72 | 7.17 | 13,000 | 0 | 0 | |
14/11/2007 |
7.65
|
172,200 | 6.93 | 7.65 | 6.92 | 32,100 | 77,700 | 0 | |
13/11/2007 |
6.93
|
86,800 | 7.39 | 7.39 | 6.81 | 27,100 | 0 | 0 | |
12/11/2007 |
7.39
|
97,400 | 7.54 | 7.54 | 7.29 | 40,200 | 0 | 0 | |
09/11/2007 |
7.54
|
73,500 | 7.60 | 7.72 | 7.42 | 40,000 | 0 | 0 | |
08/11/2007 |
7.60
|
59,100 | 7.75 | 7.78 | 7.60 | 20,000 | 0 | 0 | |
07/11/2007 |
7.75
|
69,700 | 7.60 | 7.81 | 7.60 | 0 | 0 | 0 | |
06/11/2007 |
7.60
|
64,100 | 7.66 | 7.66 | 7.35 | 0 | 0 | 0 | |
05/11/2007 |
7.66
|
120,500 | 7.85 | 7.85 | 7.60 | 45,000 | 50,000 | 0 | |
02/11/2007 |
7.85
|
146,500 | 7.84 | 7.97 | 7.77 | 33,400 | 43,000 | 0 | |
01/11/2007 |
7.84
|
97,200 | 7.85 | 8.21 | 7.84 | 4,000 | 49,000 | 0 | |
31/10/2007 |
7.85
|
100,500 | 7.87 | 7.91 | 7.81 | 35,000 | 31,900 | 0 | |
30/10/2007 |
7.87
|
127,400 | 8.09 | 8.21 | 7.84 | 9,700 | 46,100 | 0 | |
29/10/2007 |
8.09
|
89,600 | 8.18 | 8.52 | 8.03 | 24,000 | 9,500 | 0 | |
26/10/2007 |
8.18
|
115,000 | 8.13 | 9.00 | 8.09 | 100 | 33,400 | 0 | |
25/10/2007 |
8.13
|
129,700 | 8.26 | 8.33 | 8.09 | 15,000 | 16,500 | 0 | |
24/10/2007 |
8.26
|
115,500 | 8.08 | 8.27 | 7.97 | 12,400 | 20,100 | 0 | |
23/10/2007 |
8.08
|
203,100 | 8.35 | 8.38 | 7.78 | 1,000 | 137,500 | 0 | |
22/10/2007 |
8.35
|
79,000 | 8.46 | 8.64 | 8.27 | 100 | 26,600 | 0 | |
19/10/2007 |
8.46
|
144,200 | 8.33 | 8.58 | 8.09 | 200 | 15,400 | 0 | |
18/10/2007 |
8.33
|
72,900 | 8.64 | 8.64 | 8.27 | 600 | 16,000 | 0 | |
17/10/2007 |
8.64
|
136,900 | 9.07 | 9.31 | 8.46 | 16,400 | 7,900 | 0 | |
16/10/2007 |
9.07
|
240,300 | 8.61 | 9.31 | 8.58 | 1,000 | 23,200 | 0 | |
15/10/2007 |
8.61
|
154,500 | 8.35 | 8.76 | 8.32 | 15,000 | 10,000 | 0 | |
12/10/2007 |
8.35
|
62,400 | 8.33 | 8.41 | 8.21 | 0 | 0 | 0 | |
11/10/2007 |
8.33
|
65,100 | 8.49 | 8.52 | 8.30 | 300 | 6,000 | 0 | |
10/10/2007 |
8.49
|
100,400 | 8.34 | 8.52 | 8.24 | 35,200 | 0 | 0 | |
09/10/2007 |
8.34
|
150,800 | 8.03 | 8.40 | 8.09 | 31,900 | 23,500 | 0 | |
08/10/2007 |
8.03
|
150,300 | 8.12 | 8.46 | 8.03 | 15,300 | 13,300 | 0 | |
05/10/2007 |
8.12
|
147,100 | 8.40 | 8.46 | 7.97 | 15,000 | 1,300 | 0 | |
04/10/2007 |
8.40
|
125,100 | 8.46 | 8.51 | 8.37 | 0 | 4,000 | 0 | |
03/10/2007 |
8.46
|
146,300 | 8.46 | 8.49 | 8.24 | 11,100 | 10,200 | 0 | |
02/10/2007 |
8.46
|
156,500 | 8.52 | 9.34 | 8.27 | 1,300 | 32,000 | 0 | |
01/10/2007 |
8.52
|
217,800 | 7.84 | 8.52 | 8.21 | 3,000 | 10,000 | 0 | |
28/09/2007 |
7.84
|
135,900 | 7.23 | 7.91 | 7.26 | 0 | 0 | 0 | |
27/09/2007 |
7.23
|
87,000 | 7.17 | 7.23 | 7.14 | 10,000 | 0 | 0 | |
26/09/2007 |
7.17
|
118,900 | 7.25 | 7.26 | 7.11 | 0 | 0 | 0 | |
25/09/2007 |
7.25
|
85,300 | 6.98 | 7.35 | 6.96 | 0 | 0 | 0 | |
24/09/2007 |
6.98
|
66,900 | 6.92 | 7.02 | 6.92 | 0 | 0 | 0 | |
21/09/2007 |
6.92
|
86,200 | 6.92 | 6.99 | 6.89 | 30,500 | 0 | 0 | |
20/09/2007 |
6.92
|
87,900 | 6.89 | 7.11 | 6.88 | 18,400 | 0 | 0 | |
19/09/2007 |
6.89
|
90,800 | 6.80 | 6.96 | 6.74 | 0 | 0 | 0 | |
18/09/2007 |
6.80
|
63,800 | 6.80 | 6.82 | 6.77 | 0 | 0 | 0 | |
17/09/2007 |
6.80
|
82,600 | 6.74 | 6.80 | 6.68 | 21,000 | 1,500 | 0 | |
14/09/2007 |
6.74
|
75,800 | 6.65 | 6.76 | 6.68 | 59,700 | 0 | 0 | |
13/09/2007 |
6.65
|
40,900 | 6.68 | 6.73 | 6.56 | 10,000 | 0 | 0 | |
12/09/2007 |
6.68
|
108,000 | 6.74 | 6.74 | 6.43 | 1,000 | 0 | 0 | |
11/09/2007 |
6.74
|
47,100 | 6.77 | 6.86 | 6.72 | 0 | 0 | 0 | |
10/09/2007 |
6.77
|
127,200 | 6.89 | 6.89 | 6.62 | 35,100 | 0 | 0 | |
07/09/2007 |
6.89
|
176,300 | 6.88 | 6.91 | 6.43 | 0 | 0 | 0 | |
06/09/2007 |
6.88
|
44,000 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 | |
05/09/2007 |
6.94
|
63,600 | 6.86 | 7.02 | 6.86 | 0 | 0 | 0 | |
04/09/2007 |
6.86
|
149,100 | 6.86 | 7.05 | 6.68 | 0 | 0 | 0 | |
31/08/2007 |
6.86
|
150,100 | 6.99 | 7.16 | 6.74 | 0 | 0 | 0 | |
30/08/2007 |
6.99
|
127,200 | 6.80 | 7.08 | 6.80 | 0 | 0 | 0 | |
29/08/2007 |
6.80
|
145,800 | 6.62 | 6.86 | 6.37 | 0 | 0 | 0 | |
28/08/2007 |
6.62
|
69,800 | 6.31 | 6.62 | 6.20 | 0 | 0 | 0 | |
27/08/2007 |
6.31
|
56,400 | 6.19 | 6.31 | 6.13 | 0 | 0 | 0 | |
24/08/2007 |
6.19
|
70,300 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 | |
23/08/2007 |
6.12
|
83,100 | 6.10 | 6.13 | 6.10 | 0 | 0 | 0 | |
22/08/2007 |
6.10
|
88,700 | 6.13 | 6.16 | 6.10 | 0 | 0 | 0 | |
21/08/2007 |
6.13
|
59,400 | 6.07 | 6.13 | 6.07 | 0 | 0 | 0 | |
20/08/2007 |
6.07
|
41,500 | 6.07 | 6.08 | 6.04 | 0 | 0 | 0 | |
17/08/2007 |
6.07
|
63,300 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 | |
16/08/2007 |
6.13
|
84,500 | 6.13 | 6.16 | 6.13 | 0 | 0 | 0 | |
15/08/2007 |
6.13
|
60,000 | 6.15 | 6.16 | 6.10 | 0 | 0 | 0 | |
14/08/2007 |
6.15
|
114,400 | 6.13 | 6.16 | 5.82 | 0 | 0 | 0 | |
13/08/2007 |
6.13
|
91,200 | 6.18 | 6.19 | 6.04 | 0 | 0 | 0 | |
10/08/2007 |
6.18
|
177,400 | 6.13 | 6.25 | 6.07 | 0 | 0 | 0 | |
09/08/2007 |
6.13
|
168,300 | 5.96 | 6.13 | 6.01 | 0 | 0 | 0 | |
08/08/2007 |
5.96
|
97,100 | 5.88 | 5.96 | 5.88 | 0 | 0 | 0 | |
07/08/2007 |
5.88
|
86,200 | 5.82 | 5.91 | 5.76 | 0 | 0 | 0 | |
06/08/2007 |
5.82
|
29,100 | 5.83 | 5.86 | 5.77 | 0 | 0 | 0 | |
03/08/2007 |
5.83
|
66,700 | 5.94 | 5.98 | 5.79 | 0 | 0 | 0 | |
02/08/2007 |
5.94
|
101,500 | 6.08 | 6.19 | 5.93 | 0 | 0 | 0 | |
01/08/2007 |
6.08
|
210,900 | 5.82 | 6.12 | 5.67 | 0 | 0 | 0 | |
31/07/2007 |
5.82
|
249,700 | 6.01 | 6.07 | 5.55 | 0 | 0 | 0 | |
30/07/2007 |
6.01
|
119,100 | 6.22 | 6.22 | 5.98 | 0 | 0 | 0 | |
27/07/2007 |
6.22
|
143,300 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 | |
26/07/2007 |
6.25
|
95,900 | 6.69 | 6.69 | 6.19 | 0 | 0 | 0 | |
25/07/2007 |
6.69
|
33,200 | 6.92 | 6.92 | 6.68 | 0 | 0 | 0 | |
24/07/2007 |
6.92
|
50,000 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 | |
23/07/2007 |
7.05
|
67,600 | 7.14 | 7.15 | 7.05 | 0 | 0 | 0 | |
20/07/2007 |
7.14
|
55,600 | 7.15 | 7.17 | 7.12 | 0 | 0 | 0 | |
19/07/2007 |
7.15
|
24,100 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 | |
18/07/2007 |
7.21
|
34,800 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 | |
17/07/2007 |
7.23
|
44,800 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
16/07/2007 |
7.26
|
18,300 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 | |
13/07/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/07/2007 |
7.32
|
16,700 | 7.32 | 7.41 | 7.29 | 0 | 0 | 0 | |
12/07/2007 |
7.32
|
22,300 | 7.44 | 7.48 | 7.29 | 0 | 0 | 0 | |
11/07/2007 |
7.44
|
68,900 | 7.38 | 7.51 | 7.44 | 0 | 0 | 0 | |
10/07/2007 |
7.38
|
44,600 | 7.24 | 7.38 | 7.29 | 0 | 0 | 0 | |
09/07/2007 |
7.24
|
26,200 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 | |
06/07/2007 |
7.29
|
26,800 | 7.23 | 7.35 | 7.17 | 0 | 0 | 0 | |
05/07/2007 |
7.23
|
21,200 | 7.35 | 7.60 | 7.18 | 0 | 0 | 0 | |
04/07/2007 |
7.35
|
90,400 | 7.23 | 7.60 | 7.24 | 0 | 0 | 0 | |
03/07/2007 |
7.23
|
51,800 | 7.23 | 7.23 | 6.87 | 0 | 0 | 0 | |
02/07/2007 |
7.23
|
18,700 | 7.54 | 7.57 | 7.11 | 0 | 0 | 0 | |
29/06/2007 |
7.54
|
30,300 | 7.49 | 7.54 | 7.44 | 0 | 0 | 0 |