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) |
0.40 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/11/2007 |
10.88
|
34,490 | 11.35 | 11.35 | 10.85 | 0 | 0 | 0 | |
08/11/2007 |
11.35
|
45,690 | 11.35 | 11.46 | 11.35 | 3,000 | 200 | 0 | |
07/11/2007 |
11.35
|
20,540 | 11.26 | 11.49 | 11.26 | 0 | 0 | 0 | |
06/11/2007 |
11.26
|
62,210 | 11.60 | 11.60 | 11.13 | 8,720 | 0 | 0 | |
05/11/2007 |
11.60
|
21,070 | 11.62 | 11.90 | 11.60 | 0 | 820 | 0 | |
02/11/2007 |
11.62
|
57,440 | 11.26 | 11.82 | 11.51 | 4,000 | 0 | 0 | |
01/11/2007 |
11.26
|
25,010 | 11.62 | 11.62 | 11.26 | 0 | 0 | 0 | |
31/10/2007 |
11.62
|
106,840 | 11.90 | 11.90 | 11.62 | 0 | 9,000 | 0 | |
30/10/2007 |
11.90
|
92,820 | 12.04 | 12.04 | 11.68 | 12,300 | 0 | 0 | |
29/10/2007 |
12.04
|
211,980 | 11.73 | 12.32 | 11.35 | 500 | 1,010 | 0 | |
26/10/2007 |
11.73
|
33,790 | 11.18 | 11.73 | 11.73 | 0 | 0 | 0 | |
25/10/2007 |
11.18
|
243,450 | 10.65 | 11.18 | 10.93 | 24,400 | 0 | 0 | |
24/10/2007 |
10.65
|
88,600 | 10.49 | 10.90 | 10.65 | 0 | 300 | 0 | |
23/10/2007 |
10.49
|
42,950 | 10.79 | 10.79 | 10.27 | 0 | 25,280 | 0 | |
22/10/2007 |
10.79
|
33,440 | 10.68 | 10.79 | 10.63 | 1,100 | 0 | 0 | |
19/10/2007 |
10.68
|
17,950 | 10.52 | 10.68 | 10.46 | 1,010 | 0 | 0 | |
18/10/2007 |
10.52
|
52,200 | 11.01 | 11.04 | 10.52 | 0 | 3,200 | 0 | |
17/10/2007 |
11.01
|
71,900 | 10.52 | 11.04 | 10.79 | 24,280 | 0 | 0 | |
16/10/2007 |
10.52
|
38,860 | 10.10 | 10.52 | 9.99 | 0 | 0 | 0 | |
15/10/2007 |
10.10
|
87,260 | 10.16 | 10.16 | 9.82 | 0 | 25,390 | 0 | |
12/10/2007 |
10.16
|
58,650 | 10.65 | 10.65 | 10.16 | 1,000 | 0 | 0 | |
11/10/2007 |
10.65
|
57,120 | 10.27 | 10.65 | 10.24 | 0 | 0 | 0 | |
10/10/2007 |
10.27
|
115,050 | 10.65 | 10.79 | 10.13 | 5,000 | 0 | 0 | |
09/10/2007 |
10.65
|
125,670 | 11.07 | 11.07 | 10.52 | 100 | 0 | 0 | |
08/10/2007 |
11.07
|
319,150 | 10.71 | 11.21 | 10.18 | 0 | 1,100 | 0 | |
05/10/2007 |
10.71
|
106,610 | 10.21 | 10.71 | 10.71 | 0 | 0 | 0 | |
04/10/2007 |
10.21
|
76,030 | 9.74 | 10.21 | 10.21 | 0 | 3,200 | 0 | |
03/10/2007 |
9.74
|
62,160 | 9.30 | 9.74 | 9.74 | 0 | 2,000 | 0 | |
02/10/2007 |
9.30
|
278,500 | 8.86 | 9.30 | 9.13 | 0 | 15,800 | 0 | |
01/10/2007 |
8.86
|
6,300 | 8.44 | 8.86 | 8.86 | 0 | 0 | 0 | |
28/09/2007 |
8.44
|
11,070 | 8.05 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/09/2007 |
8.05
|
35,030 | 7.69 | 8.05 | 8.05 | 0 | 500 | 0 | |
26/09/2007 |
7.69
|
87,960 | 7.33 | 7.69 | 7.69 | 0 | 6,050 | 0 | |
25/09/2007 |
7.33
|
23,510 | 7.20 | 7.42 | 7.20 | 0 | 0 | 0 | |
24/09/2007 |
7.20
|
16,540 | 7.25 | 7.25 | 7.20 | 0 | 740 | 0 | |
21/09/2007 |
7.25
|
6,650 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 | |
20/09/2007 |
7.33
|
25,670 | 7.20 | 7.33 | 7.28 | 0 | 0 | 0 | |
19/09/2007 |
7.20
|
22,460 | 7.33 | 7.33 | 7.20 | 3,400 | 100 | 0 | |
18/09/2007 |
7.33
|
36,530 | 7.31 | 7.33 | 7.20 | 1,000 | 0 | 0 | |
17/09/2007 |
7.31
|
16,860 | 7.42 | 7.42 | 7.22 | 0 | 0 | 0 | |
14/09/2007 |
7.42
|
10,220 | 7.61 | 7.61 | 7.42 | 0 | 1,000 | 0 | |
13/09/2007 |
7.61
|
54,450 | 7.75 | 7.75 | 7.61 | 6,300 | 0 | 0 | |
12/09/2007 |
7.75
|
112,490 | 7.50 | 7.86 | 7.47 | 32,130 | 350 | 0 | |
11/09/2007 |
7.50
|
78,010 | 7.17 | 7.50 | 7.33 | 9,000 | 2,000 | 0 | |
10/09/2007 |
7.17
|
12,760 | 7.14 | 7.20 | 7.14 | 5,180 | 0 | 0 | |
07/09/2007 |
7.14
|
7,770 | 7.14 | 7.20 | 7.11 | 1,920 | 0 | 0 | |
06/09/2007 |
7.14
|
4,850 | 7.17 | 7.17 | 7.06 | 0 | 0 | 0 | |
05/09/2007 |
7.17
|
31,440 | 7.20 | 7.20 | 7.14 | 0 | 3,000 | 0 | |
04/09/2007 |
7.20
|
19,220 | 7.03 | 7.36 | 7.08 | 2,100 | 0 | 0 | |
31/08/2007 |
7.03
|
5,920 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 | |
30/08/2007 |
7.03
|
1,500 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 | |
29/08/2007 |
7.03
|
4,000 | 6.97 | 7.03 | 6.89 | 0 | 0 | 0 | |
28/08/2007 |
6.97
|
12,260 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 | |
27/08/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/08/2007 |
7.17
|
17,810 | 6.97 | 7.20 | 7.06 | 15,000 | 0 | 0 | |
24/08/2007 |
6.97
|
22,930 | 6.87 | 6.97 | 6.84 | 0 | 0 | 0 | |
23/08/2007 |
6.87
|
2,840 | 6.95 | 6.95 | 6.84 | 0 | 0 | 0 | |
22/08/2007 |
6.95
|
20,930 | 6.87 | 7.08 | 6.95 | 0 | 0 | 0 | |
21/08/2007 |
6.87
|
10,550 | 6.71 | 6.87 | 6.71 | 0 | 0 | 0 | |
20/08/2007 |
6.71
|
5,440 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 | |
17/08/2007 |
6.71
|
3,450 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 | |
16/08/2007 |
6.71
|
10,500 | 6.76 | 6.76 | 6.71 | 0 | 1,500 | 0 | |
15/08/2007 |
6.76
|
6,450 | 6.79 | 6.84 | 6.73 | 0 | 2,000 | 0 | |
14/08/2007 |
6.79
|
3,390 | 6.63 | 6.95 | 6.63 | 0 | 0 | 0 | |
13/08/2007 |
6.63
|
4,190 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 | |
10/08/2007 |
6.95
|
9,330 | 6.87 | 6.97 | 6.76 | 0 | 0 | 0 | |
09/08/2007 |
6.87
|
2,250 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 | |
08/08/2007 |
6.97
|
21,910 | 6.89 | 6.97 | 6.87 | 0 | 0 | 0 | |
07/08/2007 |
6.89
|
4,990 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 | |
06/08/2007 |
6.81
|
5,240 | 6.71 | 6.81 | 6.71 | 20 | 0 | 0 | |
03/08/2007 |
6.71
|
16,760 | 6.92 | 7.11 | 6.60 | 20 | 0 | 0 | |
02/08/2007 |
6.92
|
800 | 6.97 | 6.97 | 6.71 | 0 | 0 | 0 | |
01/08/2007 |
6.97
|
19,610 | 6.65 | 6.97 | 6.92 | 0 | 0 | 0 | |
31/07/2007 |
6.65
|
12,730 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 | |
30/07/2007 |
6.97
|
7,720 | 6.92 | 6.97 | 6.84 | 0 | 0 | 0 | |
27/07/2007 |
6.92
|
26,690 | 6.97 | 6.97 | 6.92 | 100 | 2,500 | 0 | |
26/07/2007 |
6.97
|
15,750 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 | |
25/07/2007 |
7.11
|
10,080 | 7.08 | 7.11 | 6.84 | 0 | 0 | 0 | |
24/07/2007 |
7.08
|
8,050 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 | |
23/07/2007 |
7.11
|
21,250 | 7.11 | 7.38 | 7.11 | 0 | 0 | 0 | |
20/07/2007 |
7.11
|
26,290 | 6.84 | 7.11 | 6.97 | 5,000 | 0 | 0 | |
19/07/2007 |
6.84
|
10,900 | 6.84 | 6.84 | 6.73 | 0 | 0 | 0 | |
18/07/2007 |
6.84
|
4,580 | 6.84 | 6.84 | 6.79 | 0 | 0 | 0 | |
17/07/2007 |
6.84
|
4,540 | 6.89 | 6.89 | 6.84 | 0 | 0 | 0 | |
16/07/2007 |
6.89
|
11,650 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 | |
13/07/2007 |
6.92
|
5,260 | 6.84 | 6.92 | 6.84 | 0 | 0 | 0 | |
12/07/2007 |
6.84
|
12,600 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 | |
11/07/2007 |
6.97
|
11,650 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 | |
10/07/2007 |
6.97
|
6,450 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/07/2007 |
6.97
|
10,680 | 6.97 | 7.03 | 6.97 | 3,000 | 0 | 0 | |
06/07/2007 |
6.97
|
12,050 | 6.84 | 6.97 | 6.84 | 0 | 0 | 0 | |
05/07/2007 |
6.84
|
4,950 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 | |
04/07/2007 |
6.97
|
12,060 | 6.73 | 6.97 | 6.73 | 0 | 0 | 0 | |
03/07/2007 |
6.73
|
29,120 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 | |
02/07/2007 |
6.87
|
26,390 | 7.08 | 7.08 | 6.87 | 0 | 5,000 | 0 | |
29/06/2007 |
7.08
|
8,060 | 7.11 | 7.11 | 6.89 | 50 | 0 | 0 | |
28/06/2007 |
7.11
|
8,180 | 7.24 | 7.24 | 7.11 | 50 | 2,000 | 0 | |
27/06/2007 |
7.24
|
20,460 | 7.24 | 7.24 | 7.24 | 0 | 4,000 | 0 | |
26/06/2007 |
7.24
|
21,090 | 6.92 | 7.24 | 6.92 | 5,000 | 300 | 0 | |
25/06/2007 |
6.92
|
22,860 | 6.84 | 6.97 | 6.84 | 0 | 0 | 0 | |
22/06/2007 |
6.84
|
13,440 | 6.97 | 6.97 | 6.71 | 0 | 7,150 | 0 |