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 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
19.84
|
31,000 | 20.11 | 20.11 | 18.55 | 0 | 0 | 0 | |
15/11/2007 |
20.11
|
47,800 | 22.58 | 22.58 | 18.60 | 0 | 0 | 0 | |
14/11/2007 |
20.70
|
40,400 | 18.82 | 20.70 | 18.82 | 0 | 0 | 0 | |
13/11/2007 |
18.12
|
16,700 | 20.97 | 22.10 | 18.12 | 0 | 0 | 0 | |
12/11/2007 |
28.77
|
52,600 | 31.19 | 32.26 | 27.42 | 800 | 0 | 0 | |
09/11/2007 |
30.11
|
116,100 | 31.19 | 31.51 | 29.73 | 0 | 0 | 0 | |
08/11/2007 |
32.80
|
98,000 | 34.95 | 34.95 | 32.69 | 0 | 0 | 0 | |
07/11/2007 |
34.95
|
82,900 | 37.53 | 38.71 | 34.95 | 400 | 0 | 0 | |
06/11/2007 |
37.64
|
136,300 | 40.06 | 41.94 | 36.56 | 400 | 0 | 0 | |
05/11/2007 |
40.27
|
283,500 | 41.89 | 41.89 | 34.41 | 8,000 | 100 | 0 | |
02/11/2007 |
38.12
|
105,100 | 38.12 | 38.12 | 38.12 | 0 | 0 | 0 | |
01/11/2007 |
34.68
|
38,800 | 34.68 | 34.68 | 34.68 | 0 | 0 | 0 | |
31/10/2007 |
32.26
|
77,600 | 31.19 | 32.26 | 30.65 | 1,000 | 0 | 0 | |
30/10/2007 |
31.19
|
73,700 | 31.19 | 32.21 | 30.65 | 2,000 | 0 | 0 | |
29/10/2007 |
33.34
|
75,300 | 34.95 | 37.58 | 31.72 | 700 | 0 | 0 | |
26/10/2007 |
34.57
|
266,400 | 34.57 | 34.57 | 31.72 | 0 | 0 | 0 | |
25/10/2007 |
31.19
|
230,300 | 31.72 | 31.72 | 27.96 | 0 | 0 | 0 | |
24/10/2007 |
29.79
|
122,200 | 27.69 | 29.79 | 26.88 | 0 | 0 | 0 | |
23/10/2007 |
27.15
|
103,500 | 27.42 | 27.42 | 26.88 | 0 | 0 | 0 | |
22/10/2007 |
26.88
|
78,200 | 27.96 | 28.23 | 26.35 | 0 | 0 | 0 | |
19/10/2007 |
27.85
|
66,500 | 24.25 | 27.85 | 24.25 | 0 | 200 | 0 | |
18/10/2007 |
25.27
|
59,200 | 26.88 | 26.88 | 24.20 | 0 | 1,000 | 0 | |
17/10/2007 |
26.29
|
89,700 | 29.20 | 29.20 | 26.29 | 0 | 0 | 0 | |
16/10/2007 |
29.04
|
175,400 | 29.25 | 29.25 | 26.88 | 3,000 | 0 | 0 | |
15/10/2007 |
26.62
|
52,900 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
12/10/2007 |
26.08
|
136,600 | 23.23 | 26.08 | 23.12 | 0 | 0 | 0 | |
11/10/2007 |
23.12
|
56,100 | 24.73 | 24.73 | 22.64 | 1,000 | 0 | 0 | |
10/10/2007 |
23.12
|
94,600 | 24.84 | 24.84 | 22.91 | 0 | 0 | 0 | |
09/10/2007 |
22.96
|
79,200 | 22.96 | 22.96 | 21.24 | 0 | 0 | 0 | |
08/10/2007 |
21.19
|
45,300 | 19.89 | 21.51 | 19.89 | 0 | 0 | 0 | |
05/10/2007 |
19.89
|
31,300 | 20.16 | 20.16 | 19.36 | 200 | 0 | 0 | |
04/10/2007 |
20.16
|
17,600 | 20.97 | 20.97 | 19.36 | 0 | 0 | 0 | |
03/10/2007 |
20.43
|
49,700 | 22.85 | 22.85 | 20.16 | 1,200 | 0 | 0 | |
02/10/2007 |
19.89
|
43,500 | 21.51 | 22.74 | 19.89 | 0 | 0 | 0 | |
01/10/2007 |
21.19
|
36,100 | 19.89 | 21.19 | 19.89 | 0 | 0 | 0 | |
28/09/2007 |
19.68
|
36,500 | 18.71 | 19.68 | 18.66 | 0 | 0 | 0 | |
27/09/2007 |
18.39
|
71,600 | 18.71 | 18.71 | 17.74 | 0 | 0 | 0 | |
26/09/2007 |
17.42
|
29,700 | 16.67 | 17.42 | 16.67 | 0 | 0 | 0 | |
25/09/2007 |
16.02
|
4,700 | 15.38 | 16.40 | 15.38 | 0 | 0 | 0 | |
24/09/2007 |
15.00
|
7,200 | 15.00 | 15.06 | 14.79 | 0 | 0 | 0 | |
21/09/2007 |
14.63
|
3,100 | 14.84 | 14.84 | 14.63 | 0 | 0 | 0 | |
20/09/2007 |
15.00
|
2,300 | 14.79 | 15.00 | 14.79 | 0 | 0 | 0 | |
19/09/2007 |
14.79
|
7,000 | 14.79 | 14.95 | 14.68 | 0 | 0 | 0 | |
18/09/2007 |
14.84
|
9,900 | 14.52 | 15.06 | 14.52 | 0 | 0 | 0 | |
17/09/2007 |
14.52
|
3,100 | 15.70 | 15.70 | 14.52 | 0 | 0 | 0 | |
14/09/2007 |
14.52
|
900 | 13.98 | 14.52 | 13.98 | 0 | 0 | 0 | |
13/09/2007 |
14.52
|
1,100 | 13.98 | 14.52 | 13.98 | 0 | 0 | 0 | |
12/09/2007 |
13.71
|
1,000 | 14.09 | 14.09 | 13.71 | 0 | 0 | 0 | |
11/09/2007 |
14.79
|
2,300 | 15.06 | 15.06 | 14.52 | 0 | 0 | 0 | |
10/09/2007 |
15.06
|
500 | 15.59 | 15.59 | 15.06 | 0 | 0 | 0 | |
07/09/2007 |
14.79
|
1,600 | 13.98 | 14.79 | 13.98 | 0 | 0 | 0 | |
06/09/2007 |
13.55
|
1,300 | 13.55 | 13.55 | 13.44 | 0 | 0 | 0 | |
05/09/2007 |
13.50
|
1,800 | 13.55 | 13.55 | 13.44 | 0 | 0 | 0 | |
04/09/2007 |
13.23
|
300 | 13.98 | 13.98 | 13.23 | 0 | 0 | 0 | |
31/08/2007 |
13.17
|
1,600 | 13.12 | 13.17 | 13.12 | 0 | 0 | 0 | |
30/08/2007 |
12.90
|
1,400 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
29/08/2007 |
12.69
|
400 | 12.64 | 12.69 | 12.64 | 0 | 0 | 0 | |
28/08/2007 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
27/08/2007 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
24/08/2007 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
23/08/2007 |
12.64
|
1,000 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
22/08/2007 |
12.80
|
900 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
21/08/2007 |
12.64
|
700 | 12.58 | 12.64 | 12.58 | 0 | 0 | 0 | |
20/08/2007 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
17/08/2007 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
16/08/2007 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
15/08/2007 |
13.98
|
500 | 14.03 | 14.03 | 13.98 | 0 | 0 | 0 | |
14/08/2007 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
13/08/2007 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
10/08/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/08/2007 |
15.59
|
100 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
09/08/2007 |
14.79
|
2,100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
08/08/2007 |
14.89
|
1,000 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
07/08/2007 |
14.42
|
1,500 | 14.79 | 14.79 | 14.42 | 0 | 0 | 0 | |
06/08/2007 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
03/08/2007 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
02/08/2007 |
14.42
|
2,200 | 14.26 | 14.52 | 14.26 | 0 | 0 | 0 | |
01/08/2007 |
15.05
|
1,700 | 15.05 | 15.58 | 15.05 | 0 | 0 | 0 | |
31/07/2007 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
30/07/2007 |
14.79
|
500 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
27/07/2007 |
14.79
|
1,700 | 14.79 | 14.84 | 14.79 | 0 | 0 | 0 | |
26/07/2007 |
14.84
|
2,700 | 15.58 | 15.58 | 14.84 | 0 | 0 | 0 | |
25/07/2007 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
24/07/2007 |
15.58
|
1,900 | 15.84 | 16.11 | 15.58 | 0 | 0 | 0 | |
23/07/2007 |
15.84
|
1,200 | 15.58 | 15.84 | 15.58 | 0 | 0 | 0 | |
20/07/2007 |
16.11
|
2,900 | 15.84 | 16.11 | 15.58 | 0 | 0 | 0 | |
19/07/2007 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
18/07/2007 |
16.11
|
1,000 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
17/07/2007 |
15.84
|
3,000 | 16.11 | 16.37 | 15.84 | 0 | 0 | 0 | |
16/07/2007 |
15.84
|
3,000 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
13/07/2007 |
15.84
|
1,400 | 17.16 | 17.16 | 15.63 | 0 | 0 | 0 | |
12/07/2007 |
15.63
|
1,000 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
11/07/2007 |
17.00
|
5,500 | 17.32 | 17.43 | 17.00 | 0 | 0 | 0 | |
10/07/2007 |
16.90
|
3,100 | 16.90 | 16.90 | 16.69 | 0 | 0 | 0 | |
09/07/2007 |
17.43
|
3,800 | 15.84 | 17.43 | 15.84 | 0 | 0 | 0 | |
06/07/2007 |
16.11
|
1,000 | 15.84 | 16.11 | 15.58 | 0 | 0 | 0 | |
05/07/2007 |
14.89
|
400 | 16.37 | 16.37 | 14.89 | 0 | 0 | 0 | |
04/07/2007 |
15.74
|
4,000 | 15.74 | 15.74 | 14.52 | 0 | 0 | 0 | |
03/07/2007 |
14.31
|
2,400 | 14.31 | 14.36 | 14.31 | 0 | 0 | 0 | |
02/07/2007 |
15.05
|
1,300 | 16.37 | 16.37 | 15.05 | 0 | 0 | 0 | |
29/06/2007 |
15.84
|
1,600 | 15.84 | 15.90 | 15.84 | 0 | 0 | 0 |