Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2007 |
19.26
|
26,300 | 19.22 | 19.26 | 18.76 | 1,000 | 0 | 0 | |
16/11/2007 |
19.22
|
47,200 | 19.36 | 19.36 | 18.30 | 0 | 0 | 0 | |
15/11/2007 |
19.36
|
35,100 | 19.56 | 20.59 | 18.30 | 1,000 | 0 | 0 | |
14/11/2007 |
19.56
|
25,400 | 17.73 | 19.56 | 18.07 | 0 | 0 | 0 | |
13/11/2007 |
17.73
|
69,600 | 19.22 | 19.22 | 17.53 | 10,000 | 400 | 0 | |
12/11/2007 |
19.22
|
46,800 | 20.48 | 20.48 | 18.78 | 10,000 | 300 | 0 | |
09/11/2007 |
20.48
|
70,400 | 21.90 | 21.90 | 19.86 | 0 | 0 | 0 | |
08/11/2007 |
21.90
|
22,400 | 22.88 | 22.88 | 21.85 | 0 | 0 | 0 | |
07/11/2007 |
22.88
|
52,400 | 22.19 | 24.02 | 22.42 | 0 | 0 | 0 | |
06/11/2007 |
22.19
|
43,400 | 23.54 | 23.54 | 21.74 | 0 | 0 | 0 | |
05/11/2007 |
23.54
|
69,100 | 24.16 | 25.17 | 22.42 | 1,600 | 0 | 0 | |
02/11/2007 |
24.16
|
224,800 | 22.03 | 24.16 | 22.42 | 20,000 | 0 | 0 | |
01/11/2007 |
22.03
|
39,000 | 20.25 | 22.03 | 20.07 | 0 | 2,500 | 0 | |
31/10/2007 |
20.25
|
31,000 | 21.16 | 21.16 | 19.49 | 0 | 500 | 0 | |
30/10/2007 |
21.16
|
82,700 | 21.74 | 22.88 | 21.05 | 0 | 0 | 0 | |
29/10/2007 |
21.74
|
136,500 | 22.06 | 24.25 | 19.91 | 700 | 0 | 0 | |
26/10/2007 |
22.06
|
92,600 | 20.07 | 22.06 | 22.06 | 0 | 0 | 0 | |
25/10/2007 |
20.07
|
47,600 | 19.01 | 20.07 | 20.07 | 0 | 0 | 0 | |
24/10/2007 |
19.01
|
82,200 | 17.37 | 19.01 | 17.16 | 0 | 300 | 0 | |
23/10/2007 |
17.37
|
22,800 | 17.62 | 18.30 | 16.47 | 0 | 0 | 0 | |
22/10/2007 |
17.62
|
47,100 | 17.91 | 18.28 | 16.24 | 0 | 0 | 0 | |
19/10/2007 |
17.91
|
27,500 | 16.29 | 17.91 | 16.68 | 0 | 0 | 0 | |
18/10/2007 |
16.29
|
34,100 | 17.27 | 17.27 | 16.13 | 0 | 0 | 0 | |
17/10/2007 |
17.27
|
30,800 | 18.99 | 19.45 | 17.16 | 0 | 0 | 0 | |
16/10/2007 |
18.99
|
85,500 | 18.28 | 19.88 | 18.53 | 0 | 0 | 0 | |
15/10/2007 |
18.28
|
131,100 | 16.63 | 18.28 | 17.39 | 0 | 0 | 0 | |
12/10/2007 |
16.63
|
13,900 | 15.12 | 16.63 | 16.63 | 0 | 0 | 0 | |
11/10/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/10/2007 |
15.12
|
9,100 | 21.00 | 21.00 | 15.12 | 0 | 0 | 0 | |
10/10/2007 |
21.00
|
100,500 | 20.06 | 21.46 | 19.69 | 300 | 0 | 0 | |
09/10/2007 |
20.06
|
34,600 | 20.28 | 20.33 | 19.42 | 0 | 0 | 0 | |
08/10/2007 |
20.28
|
54,500 | 20.10 | 21.68 | 19.87 | 0 | 0 | 0 | |
05/10/2007 |
20.10
|
55,500 | 19.99 | 20.55 | 19.65 | 500 | 0 | 0 | |
04/10/2007 |
19.99
|
77,200 | 20.10 | 20.33 | 19.76 | 200 | 0 | 0 | |
03/10/2007 |
20.10
|
29,000 | 20.44 | 20.66 | 18.97 | 2,200 | 0 | 0 | |
02/10/2007 |
20.44
|
39,500 | 20.76 | 22.13 | 20.33 | 0 | 0 | 0 | |
01/10/2007 |
20.76
|
58,600 | 18.86 | 20.76 | 18.97 | 0 | 0 | 0 | |
28/09/2007 |
18.86
|
35,900 | 17.84 | 19.20 | 18.52 | 2,000 | 0 | 0 | |
27/09/2007 |
17.84
|
72,200 | 17.75 | 19.51 | 17.05 | 0 | 0 | 0 | |
26/09/2007 |
17.75
|
12,500 | 16.15 | 17.75 | 17.75 | 0 | 0 | 0 | |
25/09/2007 |
16.15
|
16,500 | 14.79 | 16.15 | 16.15 | 0 | 0 | 0 | |
24/09/2007 |
14.79
|
12,400 | 14.34 | 14.91 | 14.34 | 2,700 | 0 | 0 | |
21/09/2007 |
14.34
|
11,300 | 14.91 | 15.18 | 14.23 | 0 | 0 | 0 | |
20/09/2007 |
14.91
|
24,700 | 14.68 | 15.81 | 14.82 | 3,000 | 0 | 0 | |
19/09/2007 |
14.68
|
17,900 | 13.55 | 14.82 | 14.12 | 0 | 0 | 0 | |
18/09/2007 |
13.55
|
10,300 | 13.32 | 13.55 | 13.39 | 0 | 0 | 0 | |
17/09/2007 |
13.32
|
7,000 | 12.65 | 13.55 | 13.32 | 0 | 0 | 0 | |
14/09/2007 |
12.65
|
7,400 | 13.66 | 13.78 | 12.65 | 0 | 0 | 0 | |
13/09/2007 |
13.66
|
9,000 | 13.66 | 14.23 | 13.55 | 0 | 0 | 0 | |
12/09/2007 |
13.66
|
13,600 | 13.10 | 14.00 | 13.10 | 0 | 0 | 0 | |
11/09/2007 |
13.10
|
1,900 | 13.32 | 13.32 | 12.99 | 0 | 0 | 0 | |
10/09/2007 |
13.32
|
2,400 | 12.87 | 13.32 | 12.87 | 0 | 0 | 0 | |
07/09/2007 |
12.87
|
5,200 | 12.87 | 13.55 | 12.87 | 0 | 0 | 0 | |
06/09/2007 |
12.87
|
3,700 | 12.87 | 12.90 | 12.87 | 0 | 0 | 0 | |
05/09/2007 |
12.87
|
4,000 | 13.32 | 13.55 | 12.65 | 0 | 0 | 0 | |
04/09/2007 |
13.32
|
1,700 | 13.78 | 13.78 | 12.65 | 0 | 0 | 0 | |
31/08/2007 |
13.78
|
1,000 | 12.60 | 13.78 | 13.78 | 0 | 0 | 0 | |
30/08/2007 |
12.60
|
0 | 12.65 | 12.60 | 12.60 | 0 | 0 | 0 | |
29/08/2007 |
12.65
|
1,200 | 12.17 | 12.65 | 12.42 | 0 | 0 | 0 | |
28/08/2007 |
12.17
|
1,700 | 12.08 | 12.20 | 12.01 | 0 | 0 | 0 | |
27/08/2007 |
12.08
|
700 | 11.74 | 12.62 | 12.08 | 0 | 0 | 0 | |
24/08/2007 |
11.74
|
500 | 11.74 | 11.97 | 11.74 | 0 | 0 | 0 | |
23/08/2007 |
11.74
|
4,800 | 11.74 | 11.74 | 11.63 | 0 | 0 | 0 | |
22/08/2007 |
11.74
|
5,400 | 11.86 | 11.86 | 11.74 | 0 | 0 | 0 | |
21/08/2007 |
11.86
|
6,000 | 11.97 | 12.17 | 11.52 | 0 | 0 | 0 | |
20/08/2007 |
11.97
|
1,600 | 12.20 | 12.20 | 11.41 | 0 | 0 | 0 | |
17/08/2007 |
12.20
|
8,700 | 13.12 | 13.12 | 11.97 | 0 | 0 | 0 | |
16/08/2007 |
13.12
|
3,500 | 13.10 | 13.12 | 12.76 | 0 | 0 | 0 | |
15/08/2007 |
13.10
|
800 | 13.21 | 13.21 | 13.10 | 0 | 0 | 0 | |
14/08/2007 |
13.21
|
3,000 | 13.35 | 13.35 | 13.21 | 0 | 0 | 0 | |
13/08/2007 |
13.35
|
0 | 13.32 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/08/2007 |
13.32
|
2,700 | 13.32 | 13.44 | 13.32 | 0 | 0 | 0 | |
09/08/2007 |
13.32
|
3,200 | 13.55 | 13.66 | 13.32 | 0 | 0 | 0 | |
08/08/2007 |
13.55
|
2,000 | 13.32 | 13.55 | 13.32 | 0 | 0 | 0 | |
07/08/2007 |
13.32
|
1,000 | 13.55 | 13.55 | 13.32 | 0 | 0 | 0 | |
06/08/2007 |
13.55
|
3,900 | 13.78 | 13.78 | 13.32 | 0 | 0 | 0 | |
03/08/2007 |
13.78
|
1,000 | 14.00 | 14.00 | 13.55 | 0 | 0 | 0 | |
02/08/2007 |
14.00
|
1,200 | 14.00 | 14.68 | 14.00 | 0 | 0 | 0 | |
01/08/2007 |
14.00
|
5,400 | 13.53 | 14.23 | 13.98 | 0 | 0 | 0 | |
31/07/2007 |
13.53
|
6,000 | 14.00 | 14.45 | 13.39 | 0 | 0 | 0 | |
30/07/2007 |
14.00
|
2,100 | 14.91 | 14.91 | 14.00 | 0 | 0 | 0 | |
27/07/2007 |
14.91
|
2,000 | 15.13 | 15.13 | 14.68 | 0 | 0 | 0 | |
26/07/2007 |
15.13
|
1,100 | 15.36 | 15.36 | 14.86 | 0 | 0 | 0 | |
25/07/2007 |
15.36
|
0 | 15.13 | 15.36 | 15.36 | 0 | 0 | 0 | |
24/07/2007 |
15.13
|
1,900 | 15.79 | 15.79 | 15.13 | 0 | 0 | 0 | |
23/07/2007 |
15.79
|
2,200 | 15.36 | 15.79 | 15.36 | 0 | 0 | 0 | |
20/07/2007 |
15.36
|
1,900 | 15.24 | 15.43 | 15.36 | 0 | 0 | 0 | |
19/07/2007 |
15.24
|
8,500 | 15.02 | 15.38 | 15.24 | 0 | 0 | 0 | |
18/07/2007 |
15.02
|
5,100 | 15.70 | 15.70 | 15.02 | 0 | 0 | 0 | |
17/07/2007 |
15.70
|
3,300 | 15.70 | 15.79 | 15.58 | 0 | 0 | 0 | |
16/07/2007 |
15.70
|
700 | 15.92 | 15.92 | 15.36 | 0 | 0 | 0 | |
13/07/2007 |
15.92
|
6,000 | 16.04 | 16.04 | 15.81 | 0 | 0 | 0 | |
12/07/2007 |
16.04
|
500 | 15.70 | 16.04 | 16.04 | 0 | 0 | 0 | |
11/07/2007 |
15.70
|
12,600 | 15.81 | 16.15 | 15.40 | 0 | 0 | 0 | |
10/07/2007 |
15.81
|
8,100 | 15.74 | 15.81 | 15.36 | 0 | 0 | 0 | |
09/07/2007 |
15.74
|
2,600 | 15.58 | 16.49 | 15.70 | 0 | 0 | 0 | |
06/07/2007 |
15.58
|
500 | 15.13 | 15.81 | 15.56 | 0 | 0 | 0 | |
05/07/2007 |
15.13
|
6,800 | 16.04 | 16.04 | 14.91 | 0 | 0 | 0 | |
04/07/2007 |
16.04
|
3,500 | 15.02 | 16.04 | 15.81 | 0 | 0 | 0 | |
03/07/2007 |
15.02
|
7,200 | 14.45 | 15.13 | 13.89 | 0 | 0 | 0 | |
02/07/2007 |
14.45
|
2,200 | 16.01 | 16.01 | 14.45 | 0 | 0 | 0 |