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) |
-0.20 | -0.94% | 8,300 | 0 | 0 |
17
22
21
|
2 tháng
(2024-07-22) |
3.10 | 17.32% | 9,000 | 0 | 0 |
17
22
21
|
3 tháng
(2024-06-21) |
0 | 0% | 24,900 | 0 | 0 |
17
22.50
21
|
6 tháng
(2024-03-25) |
2.42 | 13.02% | 35,800 | 0 | 0 |
16.28
25.67
21
|
12 tháng
(2023-09-25) |
1.27 | 6.44% | 48,600 | 0 | 0 |
15.04
26.34
21
|
24 tháng
(2022-09-30) |
-1.10 | -4.96% | 105,778 | -9,700 | -0.2 |
13.37
26.34
21
|
36 tháng
(2021-10-05) |
1.32 | 6.73% | 524,883 | -1,700 | -0.0 |
13.37
26.34
21
|
60 tháng
(2019-10-16) |
-6.05 | -22.38% | 1,583,513 | 1,500 | 0.1 |
13.04
27.05
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2007 |
7.65
|
10,940 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 | |
07/11/2007 |
7.82
|
7,550 | 7.82 | 7.84 | 7.46 | 0 | 0 | 0 | |
06/11/2007 |
7.82
|
6,730 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 | |
05/11/2007 |
8.01
|
4,550 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
02/11/2007 |
8.18
|
7,520 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 | |
01/11/2007 |
8.37
|
5,240 | 8.37 | 8.49 | 8.37 | 0 | 0 | 0 | |
31/10/2007 |
8.37
|
8,530 | 8.18 | 8.42 | 8.37 | 0 | 0 | 0 | |
30/10/2007 |
8.18
|
13,800 | 8.13 | 8.54 | 8.18 | 150 | 0 | 0 | |
29/10/2007 |
8.13
|
15,560 | 8.18 | 8.37 | 8.13 | 3,000 | 0 | 0 | |
26/10/2007 |
8.18
|
18,410 | 8.49 | 8.49 | 8.18 | 0 | 0 | 0 | |
25/10/2007 |
8.49
|
12,960 | 8.58 | 8.61 | 8.49 | 0 | 0 | 0 | |
24/10/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/10/2007 |
8.58
|
18,930 | 8.51 | 8.61 | 8.49 | 100 | 0 | 0 | |
23/10/2007 |
8.51
|
11,710 | 8.58 | 8.70 | 8.51 | 560 | 8,570 | 0 | |
22/10/2007 |
8.58
|
16,790 | 8.70 | 8.82 | 8.47 | 1,000 | 3,360 | 0 | |
19/10/2007 |
8.70
|
14,450 | 8.89 | 8.89 | 8.54 | 0 | 1,730 | 0 | |
18/10/2007 |
8.89
|
27,740 | 9.05 | 9.17 | 8.61 | 100 | 0 | 0 | |
17/10/2007 |
9.05
|
87,650 | 9.38 | 9.83 | 8.94 | 0 | 0 | 0 | |
16/10/2007 |
9.38
|
30,510 | 8.94 | 9.38 | 9.38 | 0 | 3,000 | 0 | |
15/10/2007 |
8.94
|
37,330 | 8.51 | 8.94 | 8.94 | 1,730 | 3,000 | 0 | |
12/10/2007 |
8.51
|
29,940 | 8.11 | 8.51 | 8.23 | 0 | 2,020 | 0 | |
11/10/2007 |
8.11
|
22,950 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 | |
10/10/2007 |
8.23
|
21,050 | 8.61 | 8.61 | 8.23 | 100 | 0 | 0 | |
09/10/2007 |
8.61
|
24,450 | 9.05 | 9.05 | 8.61 | 0 | 0 | 0 | |
08/10/2007 |
9.05
|
47,870 | 8.79 | 9.22 | 8.79 | 2,020 | 1,540 | 0 | |
05/10/2007 |
8.79
|
51,830 | 8.39 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/10/2007 |
8.39
|
39,800 | 7.99 | 8.39 | 8.37 | 0 | 0 | 0 | |
03/10/2007 |
7.99
|
23,270 | 7.62 | 7.99 | 7.99 | 0 | 300 | 0 | |
02/10/2007 |
7.62
|
6,740 | 7.27 | 7.62 | 7.62 | 0 | 0 | 0 | |
01/10/2007 |
7.27
|
26,170 | 6.94 | 7.27 | 7.17 | 0 | 0 | 0 | |
28/09/2007 |
6.94
|
6,170 | 6.96 | 6.96 | 6.89 | 0 | 0 | 0 | |
27/09/2007 |
6.96
|
4,220 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 | |
26/09/2007 |
7.05
|
18,080 | 6.94 | 7.27 | 6.94 | 100 | 0 | 0 | |
25/09/2007 |
6.94
|
11,580 | 6.82 | 6.96 | 6.94 | 0 | 0 | 0 | |
24/09/2007 |
6.82
|
5,880 | 7.05 | 7.05 | 6.82 | 0 | 0 | 0 | |
21/09/2007 |
7.05
|
4,750 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 | |
20/09/2007 |
7.05
|
9,730 | 6.96 | 7.17 | 7.05 | 0 | 0 | 0 | |
19/09/2007 |
6.96
|
2,830 | 6.96 | 6.96 | 6.89 | 0 | 0 | 0 | |
18/09/2007 |
6.96
|
6,930 | 6.96 | 7.01 | 6.82 | 0 | 0 | 0 | |
17/09/2007 |
6.96
|
850 | 7.05 | 7.36 | 6.96 | 0 | 0 | 0 | |
14/09/2007 |
7.05
|
5,390 | 7.05 | 7.05 | 7.03 | 0 | 0 | 0 | |
13/09/2007 |
7.05
|
10,370 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 | |
12/09/2007 |
7.29
|
15,960 | 7.15 | 7.41 | 7.29 | 0 | 200 | 0 | |
11/09/2007 |
7.15
|
12,540 | 6.82 | 7.15 | 6.82 | 0 | 300 | 0 | |
10/09/2007 |
6.82
|
3,680 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 | |
07/09/2007 |
6.82
|
2,640 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
06/09/2007 |
6.94
|
1,050 | 6.82 | 6.94 | 6.82 | 0 | 0 | 0 | |
05/09/2007 |
6.82
|
4,400 | 6.82 | 7.03 | 6.58 | 0 | 0 | 0 | |
04/09/2007 |
6.82
|
5,310 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 | |
31/08/2007 |
6.89
|
4,500 | 6.58 | 6.89 | 6.70 | 0 | 0 | 0 | |
30/08/2007 |
6.58
|
10,910 | 6.77 | 6.77 | 6.58 | 200 | 0 | 0 | |
29/08/2007 |
6.77
|
6,660 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 | |
28/08/2007 |
7.12
|
3,020 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 | |
27/08/2007 |
7.12
|
300 | 6.82 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/08/2007 |
6.82
|
3,510 | 6.65 | 6.82 | 6.63 | 0 | 0 | 0 | |
23/08/2007 |
6.65
|
4,050 | 6.70 | 6.82 | 6.58 | 0 | 0 | 0 | |
22/08/2007 |
6.70
|
2,990 | 6.96 | 7.05 | 6.70 | 0 | 0 | 0 | |
21/08/2007 |
6.96
|
620 | 6.96 | 6.96 | 6.89 | 0 | 0 | 0 | |
20/08/2007 |
6.96
|
700 | 7.05 | 7.05 | 6.96 | 500 | 0 | 0 | |
17/08/2007 |
7.05
|
300 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
16/08/2007 |
7.05
|
1,010 | 7.08 | 7.08 | 6.73 | 0 | 0 | 0 | |
15/08/2007 |
7.08
|
1,980 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 | |
14/08/2007 |
7.29
|
170 | 7.08 | 7.29 | 7.29 | 0 | 0 | 0 | |
13/08/2007 |
7.08
|
500 | 7.41 | 7.41 | 7.08 | 0 | 0 | 0 | |
10/08/2007 |
7.41
|
660 | 7.12 | 7.48 | 7.05 | 0 | 0 | 0 | |
09/08/2007 |
7.12
|
2,500 | 7.10 | 7.29 | 7.12 | 0 | 0 | 0 | |
08/08/2007 |
7.10
|
2,000 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
07/08/2007 |
7.29
|
790 | 7.52 | 7.52 | 7.29 | 0 | 0 | 0 | |
06/08/2007 |
7.52
|
540 | 7.41 | 7.52 | 7.29 | 20 | 0 | 0 | |
03/08/2007 |
7.41
|
3,650 | 7.29 | 7.41 | 7.05 | 20 | 0 | 0 | |
02/08/2007 |
7.29
|
1,130 | 7.52 | 7.52 | 7.29 | 0 | 0 | 0 | |
01/08/2007 |
7.52
|
1,900 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 | |
31/07/2007 |
7.62
|
4,400 | 7.52 | 7.62 | 7.31 | 0 | 0 | 0 | |
30/07/2007 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/07/2007 |
7.52
|
1,970 | 7.57 | 7.57 | 7.52 | 1,000 | 0 | 0 | |
26/07/2007 |
7.57
|
2,500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/07/2007 |
7.57
|
3,100 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 | |
24/07/2007 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
23/07/2007 |
7.76
|
3,640 | 7.76 | 7.76 | 7.38 | 0 | 0 | 0 | |
20/07/2007 |
7.76
|
5,120 | 7.74 | 7.76 | 7.74 | 0 | 0 | 0 | |
19/07/2007 |
7.74
|
3,900 | 7.64 | 7.76 | 7.64 | 0 | 0 | 0 | |
18/07/2007 |
7.64
|
4,590 | 7.71 | 7.76 | 7.64 | 0 | 0 | 0 | |
17/07/2007 |
7.71
|
380 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 | |
16/07/2007 |
7.81
|
1,300 | 7.97 | 7.97 | 7.81 | 0 | 0 | 0 | |
13/07/2007 |
7.97
|
1,280 | 7.76 | 7.97 | 7.76 | 0 | 0 | 0 | |
12/07/2007 |
7.76
|
4,500 | 7.78 | 7.78 | 7.76 | 0 | 0 | 0 | |
11/07/2007 |
7.78
|
3,910 | 7.76 | 7.99 | 7.78 | 0 | 0 | 0 | |
10/07/2007 |
7.76
|
2,250 | 7.76 | 7.88 | 7.76 | 100 | 0 | 0 | |
09/07/2007 |
7.76
|
2,800 | 7.76 | 7.76 | 7.76 | 0 | 10 | 0 | |
06/07/2007 |
7.76
|
2,870 | 7.60 | 7.76 | 7.60 | 0 | 0 | 0 | |
05/07/2007 |
7.60
|
3,030 | 7.76 | 7.76 | 7.60 | 0 | 0 | 0 | |
04/07/2007 |
7.76
|
17,620 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 | |
03/07/2007 |
7.76
|
1,580 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 | |
02/07/2007 |
7.81
|
1,250 | 7.76 | 7.81 | 7.76 | 0 | 0 | 0 | |
29/06/2007 |
7.76
|
13,620 | 7.88 | 7.88 | 7.64 | 50 | 0 | 0 | |
28/06/2007 |
7.88
|
13,060 | 8.11 | 8.11 | 7.88 | 350 | 0 | 0 | |
27/06/2007 |
8.11
|
8,720 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 | |
26/06/2007 |
8.35
|
3,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/06/2007 |
8.35
|
970 | 8.02 | 8.35 | 8.02 | 0 | 0 | 0 | |
22/06/2007 |
8.02
|
11,230 | 8.23 | 8.23 | 8.02 | 0 | 0 | 0 | |
21/06/2007 |
8.23
|
5,120 | 8.58 | 8.58 | 8.23 | 0 | 0 | 0 |