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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-21) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-25) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-09-30) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-05) |
2.69 | 32.31% | 3,277,974 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-16) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
4.26
|
5,200 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 | |
27/06/2007 |
4.30
|
2,300 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 | |
26/06/2007 |
4.36
|
5,500 | 4.36 | 4.40 | 4.30 | 0 | 0 | 0 | |
25/06/2007 |
4.36
|
1,500 | 4.36 | 4.48 | 4.30 | 0 | 0 | 0 | |
22/06/2007 |
4.36
|
3,300 | 4.69 | 4.69 | 4.30 | 0 | 0 | 0 | |
21/06/2007 |
4.69
|
2,700 | 4.63 | 4.69 | 4.54 | 0 | 0 | 0 | |
20/06/2007 |
4.63
|
3,300 | 4.65 | 4.65 | 4.59 | 0 | 0 | 0 | |
19/06/2007 |
4.65
|
4,700 | 4.50 | 4.69 | 4.50 | 0 | 0 | 0 | |
18/06/2007 |
4.50
|
11,800 | 4.67 | 4.71 | 4.18 | 0 | 0 | 0 | |
15/06/2007 |
4.67
|
5,200 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 | |
14/06/2007 |
4.69
|
5,200 | 4.83 | 4.89 | 4.69 | 0 | 0 | 0 | |
13/06/2007 |
4.83
|
5,700 | 4.85 | 4.89 | 4.69 | 0 | 0 | 0 | |
12/06/2007 |
4.85
|
5,300 | 4.79 | 4.89 | 4.69 | 0 | 0 | 0 | |
11/06/2007 |
4.79
|
3,000 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 | |
08/06/2007 |
4.98
|
5,000 | 5.06 | 5.08 | 4.89 | 0 | 0 | 0 | |
07/06/2007 |
5.06
|
4,600 | 4.98 | 5.08 | 4.98 | 0 | 0 | 0 | |
06/06/2007 |
4.98
|
6,300 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 | |
05/06/2007 |
4.89
|
10,300 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 | |
04/06/2007 |
5.08
|
5,300 | 5.22 | 5.28 | 5.08 | 0 | 0 | 0 | |
01/06/2007 |
5.22
|
2,400 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 | |
31/05/2007 |
5.28
|
12,100 | 5.26 | 5.28 | 5.08 | 0 | 0 | 0 | |
30/05/2007 |
5.26
|
5,800 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 | |
29/05/2007 |
5.36
|
17,100 | 5.30 | 5.38 | 5.18 | 0 | 0 | 0 | |
28/05/2007 |
5.30
|
8,700 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 | |
25/05/2007 |
5.53
|
13,300 | 5.61 | 5.61 | 5.38 | 0 | 0 | 0 | |
24/05/2007 |
5.61
|
7,300 | 5.77 | 5.86 | 5.47 | 0 | 0 | 0 | |
23/05/2007 |
5.77
|
19,200 | 5.47 | 5.86 | 5.57 | 0 | 0 | 0 | |
22/05/2007 |
5.47
|
10,900 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 | |
21/05/2007 |
5.47
|
5,700 | 5.38 | 5.47 | 5.08 | 0 | 0 | 0 | |
18/05/2007 |
5.38
|
6,900 | 5.28 | 5.38 | 5.26 | 0 | 0 | 0 | |
17/05/2007 |
5.28
|
5,100 | 5.28 | 5.41 | 5.28 | 0 | 0 | 0 | |
16/05/2007 |
5.28
|
1,200 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
15/05/2007 |
5.28
|
15,400 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 | |
14/05/2007 |
5.38
|
6,600 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 | |
11/05/2007 |
5.47
|
1,500 | 5.47 | 5.47 | 5.45 | 0 | 0 | 0 | |
10/05/2007 |
5.47
|
3,800 | 5.59 | 5.63 | 5.28 | 0 | 0 | 0 | |
09/05/2007 |
5.59
|
4,700 | 5.63 | 5.77 | 5.57 | 0 | 0 | 0 | |
08/05/2007 |
5.63
|
5,800 | 5.57 | 5.67 | 5.57 | 0 | 0 | 0 | |
07/05/2007 |
5.57
|
4,700 | 5.45 | 5.57 | 5.40 | 0 | 0 | 0 | |
04/05/2007 |
5.45
|
4,200 | 5.45 | 5.45 | 5.43 | 0 | 0 | 0 | |
03/05/2007 |
5.45
|
3,300 | 5.47 | 5.57 | 5.45 | 0 | 0 | 0 | |
02/05/2007 |
5.47
|
4,100 | 5.49 | 5.67 | 5.47 | 0 | 0 | 0 | |
25/04/2007 |
5.49
|
6,800 | 5.18 | 5.63 | 5.00 | 0 | 0 | 0 | |
24/04/2007 |
5.18
|
9,800 | 5.43 | 5.43 | 5.08 | 0 | 0 | 0 | |
23/04/2007 |
5.43
|
6,400 | 5.61 | 5.61 | 5.28 | 0 | 0 | 0 | |
20/04/2007 |
5.61
|
5,800 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 | |
19/04/2007 |
5.94
|
32,000 | 5.81 | 6.29 | 5.86 | 0 | 0 | 0 | |
18/04/2007 |
5.81
|
1,500 | 5.38 | 5.81 | 5.47 | 0 | 0 | 0 | |
17/04/2007 |
5.38
|
4,700 | 5.22 | 5.47 | 5.24 | 0 | 0 | 0 | |
16/04/2007 |
5.22
|
23,500 | 5.77 | 5.77 | 5.22 | 0 | 0 | 0 | |
13/04/2007 |
5.77
|
8,900 | 5.86 | 5.86 | 5.67 | 0 | 0 | 0 | |
12/04/2007 |
5.86
|
24,300 | 6.33 | 6.33 | 5.75 | 0 | 0 | 0 | |
11/04/2007 |
6.33
|
7,300 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 | |
10/04/2007 |
6.35
|
4,800 | 6.45 | 6.53 | 6.26 | 0 | 0 | 0 | |
09/04/2007 |
6.45
|
2,600 | 6.65 | 6.65 | 6.33 | 0 | 0 | 0 | |
06/04/2007 |
6.65
|
14,400 | 6.65 | 7.04 | 6.29 | 0 | 0 | 0 | |
05/04/2007 |
6.65
|
8,000 | 6.82 | 6.88 | 6.57 | 0 | 0 | 0 | |
04/04/2007 |
6.82
|
19,700 | 6.26 | 6.82 | 6.26 | 0 | 0 | 0 | |
03/04/2007 |
6.26
|
16,500 | 6.45 | 6.76 | 6.12 | 0 | 0 | 0 | |
02/04/2007 |
6.45
|
19,800 | 7.08 | 7.08 | 6.45 | 0 | 0 | 0 | |
30/03/2007 |
7.08
|
67,400 | 6.47 | 7.10 | 6.90 | 0 | 0 | 0 | |
29/03/2007 |
6.47
|
19,100 | 6.82 | 6.82 | 6.26 | 0 | 0 | 0 | |
28/03/2007 |
6.82
|
21,000 | 6.22 | 6.82 | 5.61 | 0 | 0 | 0 | |
27/03/2007 |
6.22
|
6,100 | 6.86 | 6.86 | 6.22 | 0 | 0 | 0 | |
26/03/2007 |
6.86
|
20,100 | 7.45 | 7.45 | 6.86 | 0 | 0 | 0 | |
23/03/2007 |
7.45
|
19,300 | 7.62 | 7.92 | 7.43 | 0 | 0 | 0 | |
22/03/2007 |
7.62
|
6,600 | 8.01 | 8.01 | 7.53 | 0 | 0 | 0 | |
21/03/2007 |
8.01
|
21,300 | 8.21 | 8.99 | 7.62 | 0 | 0 | 0 | |
20/03/2007 |
8.21
|
29,800 | 8.07 | 8.88 | 8.11 | 0 | 0 | 0 | |
19/03/2007 |
8.07
|
10,600 | 8.29 | 8.29 | 8.07 | 0 | 0 | 0 | |
16/03/2007 |
8.29
|
41,000 | 7.45 | 8.29 | 6.80 | 0 | 0 | 0 | |
15/03/2007 |
7.45
|
27,300 | 8.21 | 8.21 | 7.45 | 0 | 0 | 0 | |
14/03/2007 |
8.21
|
44,400 | 8.70 | 8.99 | 7.82 | 0 | 0 | 0 | |
13/03/2007 |
8.70
|
85,700 | 8.70 | 8.80 | 8.21 | 0 | 0 | 0 | |
12/03/2007 |
8.70
|
123,900 | 8.80 | 10.17 | 8.33 | 0 | 0 | 0 | |
09/03/2007 |
8.80
|
163,800 | 8.70 | 9.56 | 7.84 | 0 | 0 | 0 | |
08/03/2007 |
8.70
|
49,500 | 7.92 | 8.70 | 8.70 | 0 | 0 | 0 | |
07/03/2007 |
7.92
|
45,700 | 7.21 | 7.92 | 7.92 | 0 | 0 | 0 | |
06/03/2007 |
7.21
|
47,000 | 6.57 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/03/2007 |
6.57
|
78,500 | 5.98 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/03/2007 |
5.98
|
65,800 | 5.45 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/03/2007 |
5.45
|
56,800 | 4.97 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/02/2007 |
4.97
|
109,700 | 4.52 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/02/2007 |
4.52
|
23,500 | 4.16 | 4.52 | 4.52 | 0 | 0 | 0 | |
26/02/2007 |
4.16
|
38,300 | 3.91 | 4.16 | 3.91 | 0 | 0 | 0 | |
15/02/2007 |
3.91
|
18,500 | 3.73 | 3.93 | 3.52 | 0 | 0 | 0 | |
14/02/2007 |
3.73
|
16,900 | 3.91 | 3.97 | 3.71 | 0 | 0 | 0 | |
13/02/2007 |
3.91
|
18,700 | 3.81 | 3.97 | 3.83 | 0 | 0 | 0 | |
12/02/2007 |
3.81
|
13,800 | 3.71 | 3.91 | 3.81 | 0 | 0 | 0 | |
09/02/2007 |
3.71
|
29,800 | 3.64 | 3.77 | 3.64 | 0 | 0 | 0 | |
08/02/2007 |
3.64
|
26,100 | 3.54 | 3.87 | 3.52 | 0 | 0 | 0 | |
07/02/2007 |
3.54
|
14,100 | 3.58 | 3.62 | 3.44 | 0 | 0 | 0 | |
06/02/2007 |
3.58
|
10,500 | 3.62 | 3.66 | 3.54 | 0 | 0 | 0 | |
05/02/2007 |
3.62
|
6,100 | 3.81 | 3.85 | 3.62 | 0 | 0 | 0 | |
02/02/2007 |
3.81
|
20,500 | 3.91 | 4.01 | 3.64 | 0 | 0 | 0 | |
01/02/2007: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
01/02/2007 |
3.91
|
20,900 | 3.84 | 3.97 | 3.85 | 0 | 0 | 0 | |
31/01/2007 |
3.84
|
27,800 | 3.61 | 3.88 | 3.73 | 0 | 0 | 0 | |
30/01/2007 |
3.61
|
14,600 | 3.44 | 3.80 | 3.52 | 0 | 0 | 0 | |
29/01/2007 |
3.44
|
9,800 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 | |
26/01/2007 |
3.52
|
18,600 | 3.52 | 3.61 | 3.42 | 0 | 0 | 0 |