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) |
1 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
6.86
|
9,500 | 6.98 | 6.98 | 6.52 | 0 | 0 | 0 | |
15/11/2007 |
6.98
|
6,300 | 6.91 | 7.21 | 6.63 | 0 | 0 | 0 | |
14/11/2007 |
6.91
|
15,400 | 6.25 | 6.91 | 6.11 | 0 | 0 | 0 | |
13/11/2007 |
6.25
|
29,500 | 6.63 | 6.63 | 6.18 | 0 | 0 | 0 | |
12/11/2007 |
6.63
|
12,600 | 6.98 | 7.09 | 6.54 | 0 | 0 | 0 | |
09/11/2007 |
6.98
|
26,700 | 7.50 | 7.50 | 6.93 | 0 | 0 | 0 | |
08/11/2007 |
7.50
|
7,800 | 7.66 | 7.66 | 7.25 | 0 | 0 | 0 | |
07/11/2007 |
7.66
|
21,100 | 7.43 | 7.78 | 7.21 | 0 | 0 | 0 | |
06/11/2007 |
7.43
|
20,100 | 7.53 | 7.55 | 6.86 | 0 | 0 | 0 | |
05/11/2007 |
7.53
|
2,200 | 7.94 | 7.94 | 7.43 | 0 | 0 | 0 | |
02/11/2007 |
7.94
|
16,200 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 | |
01/11/2007 |
8.12
|
22,300 | 7.89 | 8.12 | 7.78 | 0 | 0 | 0 | |
31/10/2007 |
7.89
|
12,500 | 8.01 | 8.28 | 7.64 | 0 | 0 | 0 | |
30/10/2007 |
8.01
|
13,900 | 8.24 | 8.44 | 7.78 | 0 | 0 | 0 | |
29/10/2007 |
8.24
|
14,300 | 8.46 | 8.67 | 8.12 | 0 | 0 | 0 | |
26/10/2007 |
8.46
|
23,100 | 8.46 | 9.38 | 8.12 | 0 | 0 | 0 | |
25/10/2007 |
8.46
|
25,900 | 8.24 | 9.01 | 8.46 | 0 | 0 | 0 | |
24/10/2007 |
8.24
|
27,000 | 8.24 | 8.46 | 8.24 | 0 | 0 | 0 | |
23/10/2007 |
8.24
|
14,200 | 8.49 | 8.69 | 8.01 | 0 | 0 | 0 | |
22/10/2007 |
8.49
|
15,100 | 8.46 | 8.69 | 8.42 | 0 | 0 | 0 | |
19/10/2007 |
8.46
|
24,600 | 8.17 | 8.46 | 7.55 | 0 | 0 | 0 | |
18/10/2007 |
8.17
|
40,300 | 8.92 | 9.72 | 8.03 | 0 | 0 | 0 | |
17/10/2007 |
8.92
|
89,200 | 8.21 | 8.97 | 8.46 | 0 | 0 | 0 | |
16/10/2007 |
8.21
|
30,200 | 7.55 | 8.21 | 7.78 | 0 | 0 | 0 | |
15/10/2007 |
7.55
|
27,200 | 7.34 | 7.55 | 7.32 | 0 | 0 | 0 | |
12/10/2007 |
7.34
|
20,200 | 7.21 | 7.46 | 7.09 | 0 | 0 | 0 | |
11/10/2007 |
7.21
|
19,200 | 7.09 | 7.32 | 6.98 | 0 | 0 | 0 | |
10/10/2007 |
7.09
|
6,200 | 6.98 | 7.09 | 6.73 | 0 | 0 | 0 | |
09/10/2007 |
6.98
|
14,200 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 | |
08/10/2007 |
7.09
|
8,500 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 | |
05/10/2007 |
7.34
|
10,500 | 7.64 | 7.78 | 7.09 | 0 | 0 | 0 | |
04/10/2007 |
7.64
|
24,000 | 7.48 | 7.80 | 7.32 | 0 | 0 | 0 | |
03/10/2007 |
7.48
|
12,300 | 7.55 | 7.87 | 7.43 | 0 | 0 | 0 | |
02/10/2007 |
7.55
|
43,900 | 7.09 | 7.64 | 7.30 | 0 | 0 | 0 | |
01/10/2007 |
7.09
|
23,000 | 6.68 | 7.09 | 6.84 | 0 | 0 | 0 | |
28/09/2007 |
6.68
|
27,200 | 6.25 | 6.68 | 6.18 | 0 | 0 | 0 | |
27/09/2007 |
6.25
|
10,800 | 6.25 | 6.41 | 6.18 | 0 | 0 | 0 | |
26/09/2007 |
6.25
|
16,600 | 6.29 | 6.41 | 6.18 | 0 | 0 | 0 | |
25/09/2007 |
6.29
|
22,800 | 6.15 | 6.29 | 6.04 | 0 | 0 | 0 | |
24/09/2007 |
6.15
|
5,700 | 6.18 | 6.18 | 5.74 | 0 | 0 | 0 | |
21/09/2007 |
6.18
|
200 | 6.02 | 6.18 | 6.18 | 0 | 0 | 0 | |
20/09/2007 |
6.02
|
4,200 | 5.90 | 6.18 | 5.90 | 0 | 0 | 0 | |
19/09/2007 |
5.90
|
9,600 | 5.79 | 5.95 | 5.79 | 0 | 0 | 0 | |
18/09/2007 |
5.79
|
3,100 | 5.72 | 5.90 | 5.72 | 0 | 0 | 0 | |
17/09/2007 |
5.72
|
2,600 | 5.95 | 5.95 | 5.72 | 0 | 0 | 0 | |
14/09/2007 |
5.95
|
1,600 | 5.83 | 5.95 | 5.83 | 0 | 0 | 0 | |
13/09/2007 |
5.83
|
2,700 | 6.36 | 6.36 | 5.72 | 0 | 0 | 0 | |
12/09/2007 |
6.36
|
10,600 | 6.18 | 6.52 | 6.18 | 0 | 0 | 0 | |
11/09/2007 |
6.18
|
15,400 | 5.95 | 6.41 | 6.09 | 0 | 0 | 0 | |
10/09/2007 |
5.95
|
4,600 | 5.67 | 5.95 | 5.83 | 0 | 0 | 0 | |
07/09/2007 |
5.67
|
8,700 | 5.40 | 5.67 | 5.38 | 0 | 0 | 0 | |
06/09/2007 |
5.40
|
2,700 | 5.26 | 5.40 | 5.38 | 0 | 0 | 0 | |
05/09/2007 |
5.26
|
2,600 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 | |
04/09/2007 |
5.26
|
8,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
31/08/2007 |
5.26
|
2,100 | 5.17 | 5.26 | 5.24 | 0 | 0 | 0 | |
30/08/2007 |
5.17
|
4,200 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 | |
29/08/2007 |
5.28
|
4,000 | 5.26 | 5.28 | 5.22 | 0 | 0 | 0 | |
28/08/2007 |
5.26
|
2,400 | 5.47 | 5.47 | 5.26 | 0 | 0 | 0 | |
27/08/2007 |
5.47
|
1,400 | 5.26 | 5.47 | 5.26 | 0 | 0 | 0 | |
24/08/2007 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
23/08/2007 |
5.26
|
3,600 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
22/08/2007 |
5.26
|
300 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 | |
21/08/2007 |
5.12
|
3,900 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 | |
20/08/2007 |
5.40
|
3,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
17/08/2007 |
5.60
|
2,300 | 5.54 | 5.63 | 5.49 | 0 | 0 | 0 | |
16/08/2007 |
5.54
|
5,200 | 5.49 | 5.72 | 5.49 | 0 | 0 | 0 | |
15/08/2007 |
5.49
|
600 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 | |
14/08/2007 |
5.60
|
800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/08/2007 |
5.60
|
3,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/08/2007 |
5.60
|
2,000 | 5.79 | 5.88 | 5.60 | 0 | 0 | 0 | |
09/08/2007 |
5.79
|
5,400 | 5.58 | 5.95 | 5.60 | 0 | 0 | 0 | |
08/08/2007 |
5.58
|
8,700 | 5.58 | 5.58 | 5.49 | 0 | 0 | 0 | |
07/08/2007 |
5.58
|
3,400 | 5.44 | 5.60 | 5.49 | 0 | 0 | 0 | |
06/08/2007 |
5.44
|
1,900 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
03/08/2007 |
5.72
|
4,300 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 | |
02/08/2007 |
5.72
|
13,200 | 6.06 | 6.06 | 5.72 | 0 | 0 | 0 | |
01/08/2007 |
6.06
|
1,700 | 5.95 | 6.06 | 5.95 | 0 | 0 | 0 | |
31/07/2007 |
5.95
|
600 | 5.90 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/07/2007 |
5.90
|
1,400 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 | |
27/07/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/07/2007 |
6.06
|
2,600 | 6.18 | 6.34 | 6.06 | 0 | 0 | 0 | |
26/07/2007 |
6.18
|
7,500 | 6.29 | 6.33 | 5.85 | 0 | 0 | 0 | |
25/07/2007 |
6.29
|
3,400 | 6.44 | 6.44 | 6.24 | 0 | 0 | 0 | |
24/07/2007 |
6.44
|
5,000 | 6.44 | 6.44 | 6.31 | 0 | 0 | 0 | |
23/07/2007 |
6.44
|
1,900 | 6.51 | 6.51 | 6.44 | 0 | 0 | 0 | |
20/07/2007 |
6.51
|
5,100 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 | |
19/07/2007 |
6.62
|
400 | 6.51 | 6.62 | 6.62 | 0 | 0 | 0 | |
18/07/2007 |
6.51
|
1,300 | 6.55 | 6.62 | 6.51 | 0 | 0 | 0 | |
17/07/2007 |
6.55
|
2,400 | 6.51 | 6.62 | 6.40 | 0 | 0 | 0 | |
16/07/2007 |
6.51
|
1,000 | 6.62 | 6.62 | 6.51 | 0 | 0 | 0 | |
13/07/2007 |
6.62
|
3,500 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 | |
12/07/2007 |
6.71
|
1,000 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 | |
11/07/2007 |
6.84
|
6,000 | 6.73 | 6.84 | 6.40 | 0 | 0 | 0 | |
10/07/2007 |
6.73
|
5,600 | 6.84 | 6.84 | 6.40 | 0 | 0 | 0 | |
09/07/2007 |
6.84
|
9,700 | 6.99 | 7.06 | 6.51 | 0 | 0 | 0 | |
06/07/2007 |
6.99
|
3,000 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 | |
05/07/2007 |
7.28
|
300 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 | |
04/07/2007 |
7.43
|
300 | 7.35 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/07/2007 |
7.35
|
2,600 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 | |
02/07/2007 |
7.59
|
600 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
29/06/2007 |
7.68
|
4,200 | 7.61 | 7.72 | 7.61 | 0 | 0 | 0 |