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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2007 |
9.22
|
16,300 | 9.58 | 9.58 | 9.22 | 0 | 0 | 0 | |
20/06/2007 |
9.58
|
51,950 | 9.82 | 9.82 | 9.58 | 0 | 2,000 | 0 | |
19/06/2007 |
9.82
|
144,650 | 9.63 | 10.09 | 9.82 | 0 | 9,250 | 0 | |
18/06/2007 |
9.63
|
76,330 | 9.19 | 9.63 | 9.63 | 0 | 5,000 | 0 | |
15/06/2007 |
9.19
|
38,440 | 8.76 | 9.19 | 8.73 | 0 | 5,000 | 0 | |
14/06/2007 |
8.76
|
16,940 | 8.97 | 8.97 | 8.76 | 0 | 4,000 | 0 | |
13/06/2007 |
8.97
|
24,310 | 9.34 | 9.34 | 8.88 | 0 | 0 | 0 | |
12/06/2007 |
9.34
|
75,880 | 9.34 | 9.34 | 9.34 | 100 | 1,000 | 0 | |
11/06/2007 |
9.34
|
60,270 | 8.93 | 9.36 | 9.34 | 0 | 6,500 | 0 | |
08/06/2007 |
8.93
|
63,740 | 8.51 | 8.93 | 8.93 | 26,000 | 0 | 0 | |
07/06/2007 |
8.51
|
38,600 | 8.25 | 8.51 | 8.37 | 10,000 | 0 | 0 | |
06/06/2007 |
8.25
|
19,400 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 | |
05/06/2007 |
8.37
|
10,050 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 | |
04/06/2007 |
8.44
|
8,280 | 8.47 | 8.47 | 8.44 | 0 | 0 | 0 | |
01/06/2007 |
8.47
|
33,610 | 8.37 | 8.49 | 8.37 | 7,500 | 1,000 | 0 | |
31/05/2007 |
8.37
|
21,540 | 8.25 | 8.37 | 7.91 | 0 | 0 | 0 | |
30/05/2007 |
8.25
|
12,900 | 8.25 | 8.25 | 8.00 | 0 | 0 | 0 | |
29/05/2007 |
8.25
|
14,000 | 8.25 | 8.25 | 8.25 | 0 | 2,000 | 0 | |
28/05/2007 |
8.25
|
11,890 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 | |
25/05/2007 |
8.08
|
19,800 | 8.49 | 8.49 | 8.08 | 0 | 20 | 0 | |
24/05/2007 |
8.49
|
17,000 | 8.51 | 8.51 | 8.49 | 0 | 200 | 0 | |
23/05/2007 |
8.51
|
19,130 | 8.13 | 8.51 | 8.25 | 0 | 100 | 0 | |
22/05/2007 |
8.13
|
21,850 | 8.00 | 8.13 | 8.00 | 0 | 0 | 0 | |
21/05/2007 |
8.00
|
24,020 | 7.88 | 8.00 | 7.98 | 1,140 | 0 | 0 | |
18/05/2007 |
7.88
|
15,720 | 7.71 | 7.88 | 7.88 | 0 | 0 | 0 | |
17/05/2007 |
7.71
|
7,060 | 7.52 | 7.71 | 7.64 | 860 | 0 | 0 | |
16/05/2007 |
7.52
|
6,800 | 7.88 | 7.88 | 7.52 | 200 | 0 | 0 | |
15/05/2007 |
7.88
|
20,090 | 7.74 | 7.88 | 7.76 | 0 | 0 | 0 | |
14/05/2007 |
7.74
|
9,400 | 7.64 | 7.74 | 7.47 | 0 | 1,000 | 0 | |
11/05/2007 |
7.64
|
6,610 | 7.40 | 7.64 | 7.33 | 0 | 0 | 0 | |
10/05/2007 |
7.40
|
3,230 | 7.47 | 7.47 | 7.28 | 0 | 0 | 0 | |
09/05/2007 |
7.47
|
11,030 | 7.52 | 7.74 | 7.40 | 200 | 0 | 0 | |
08/05/2007 |
7.52
|
13,950 | 7.40 | 7.52 | 7.50 | 0 | 0 | 0 | |
07/05/2007 |
7.40
|
4,880 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 | |
04/05/2007 |
7.40
|
2,690 | 7.40 | 7.40 | 7.08 | 0 | 0 | 0 | |
03/05/2007 |
7.40
|
7,120 | 7.40 | 7.40 | 7.40 | 220 | 0 | 0 | |
02/05/2007 |
7.40
|
3,510 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 | |
25/04/2007 |
7.71
|
12,560 | 7.35 | 7.71 | 7.35 | 0 | 0 | 0 | |
24/04/2007 |
7.35
|
11,470 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
23/04/2007 |
7.37
|
3,080 | 7.76 | 7.76 | 7.37 | 0 | 0 | 0 | |
20/04/2007 |
7.76
|
14,420 | 7.71 | 8.00 | 7.76 | 0 | 0 | 0 | |
19/04/2007 |
7.71
|
13,090 | 7.35 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/04/2007 |
7.35
|
9,970 | 7.01 | 7.35 | 6.69 | 0 | 0 | 0 | |
17/04/2007 |
7.01
|
11,770 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 | |
16/04/2007 |
7.37
|
6,490 | 7.76 | 7.76 | 7.37 | 0 | 0 | 0 | |
13/04/2007 |
7.76
|
11,660 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 | |
12/04/2007 |
8.10
|
8,890 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 | |
11/04/2007 |
8.25
|
11,420 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 | |
10/04/2007 |
8.25
|
18,280 | 8.37 | 8.49 | 8.25 | 0 | 0 | 0 | |
09/04/2007 |
8.37
|
16,320 | 8.25 | 8.37 | 8.00 | 0 | 0 | 0 | |
06/04/2007 |
8.25
|
17,880 | 8.61 | 8.61 | 8.20 | 500 | 0 | 0 | |
05/04/2007 |
8.61
|
10,770 | 8.27 | 8.61 | 8.27 | 0 | 0 | 0 | |
04/04/2007 |
8.27
|
21,930 | 8.27 | 8.27 | 7.86 | 0 | 600 | 0 | |
03/04/2007 |
8.27
|
10,250 | 8.68 | 8.68 | 8.27 | 0 | 0 | 0 | |
02/04/2007 |
8.68
|
28,130 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
30/03/2007 |
8.68
|
52,980 | 8.27 | 8.68 | 8.64 | 500 | 0 | 0 | |
29/03/2007 |
8.27
|
28,770 | 7.88 | 8.27 | 7.88 | 0 | 0 | 0 | |
28/03/2007 |
7.88
|
22,200 | 8.30 | 8.30 | 7.88 | 0 | 0 | 0 | |
27/03/2007 |
8.30
|
4,670 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 | |
26/03/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/03/2007 |
8.71
|
6,100 | 9.14 | 9.14 | 8.71 | 0 | 0 | 0 | |
23/03/2007 |
9.14
|
22,830 | 9.62 | 9.62 | 9.14 | 0 | 1,000 | 0 | |
22/03/2007 |
9.62
|
18,800 | 9.98 | 9.98 | 9.62 | 1,000 | 0 | 0 | |
21/03/2007 |
9.98
|
31,650 | 10.09 | 10.09 | 9.79 | 0 | 0 | 0 | |
20/03/2007 |
10.09
|
41,040 | 10.09 | 10.09 | 9.98 | 0 | 0 | 0 | |
19/03/2007 |
10.09
|
53,460 | 9.64 | 10.09 | 9.98 | 0 | 0 | 0 | |
16/03/2007 |
9.64
|
18,910 | 10.14 | 10.14 | 9.64 | 0 | 0 | 0 | |
15/03/2007 |
10.14
|
9,190 | 10.66 | 10.66 | 10.14 | 0 | 0 | 0 | |
14/03/2007 |
10.66
|
27,440 | 11.16 | 11.16 | 10.66 | 0 | 0 | 0 | |
13/03/2007 |
11.16
|
39,810 | 11.40 | 11.40 | 11.16 | 0 | 0 | 0 | |
12/03/2007 |
11.40
|
52,130 | 10.93 | 11.40 | 11.04 | 0 | 10 | 0 | |
09/03/2007 |
10.93
|
70,170 | 10.47 | 10.93 | 10.93 | 0 | 0 | 0 | |
08/03/2007 |
10.47
|
57,950 | 9.98 | 10.47 | 10.47 | 0 | 0 | 0 | |
07/03/2007 |
9.98
|
64,080 | 9.50 | 9.98 | 9.98 | 0 | 5,000 | 0 | |
06/03/2007 |
9.50
|
62,140 | 9.17 | 9.62 | 9.50 | 0 | 5,000 | 0 | |
05/03/2007 |
9.17
|
35,740 | 8.74 | 9.17 | 9.17 | 0 | 0 | 0 | |
02/03/2007 |
8.74
|
36,090 | 8.34 | 8.74 | 8.08 | 0 | 3,000 | 0 | |
01/03/2007 |
8.34
|
34,660 | 8.76 | 8.76 | 8.34 | 0 | 6,460 | 0 | |
28/02/2007 |
8.76
|
73,010 | 8.36 | 8.76 | 8.36 | 4,000 | 5,000 | 0 | |
27/02/2007 |
8.36
|
19,190 | 7.98 | 8.36 | 8.36 | 0 | 0 | 0 | |
26/02/2007 |
7.98
|
17,210 | 7.60 | 7.98 | 7.98 | 0 | 550 | 0 | |
15/02/2007 |
7.60
|
27,730 | 7.24 | 7.60 | 7.13 | 0 | 160 | 0 | |
14/02/2007 |
7.24
|
29,180 | 6.94 | 7.24 | 7.24 | 0 | 500 | 0 | |
13/02/2007 |
6.94
|
24,240 | 6.63 | 6.94 | 6.84 | 0 | 560 | 0 | |
12/02/2007 |
6.63
|
22,500 | 6.53 | 6.63 | 6.53 | 0 | 0 | 0 | |
09/02/2007 |
6.53
|
14,880 | 6.65 | 6.65 | 6.53 | 0 | 0 | 0 | |
08/02/2007 |
6.65
|
25,200 | 6.53 | 6.65 | 6.65 | 5,000 | 200 | 0 | |
07/02/2007 |
6.53
|
24,350 | 6.48 | 6.53 | 6.46 | 0 | 0 | 0 | |
06/02/2007 |
6.48
|
25,170 | 6.46 | 6.48 | 6.41 | 5,000 | 0 | 0 | |
05/02/2007 |
6.46
|
11,500 | 6.46 | 6.53 | 6.41 | 0 | 0 | 0 | |
02/02/2007 |
6.46
|
2,350 | 6.41 | 6.46 | 6.46 | 0 | 0 | 0 | |
01/02/2007 |
6.41
|
8,020 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/01/2007 |
6.41
|
3,380 | 6.18 | 6.41 | 6.18 | 0 | 1,000 | 0 | |
30/01/2007 |
6.18
|
4,000 | 6.29 | 6.29 | 6.18 | 0 | 0 | 0 | |
29/01/2007 |
6.29
|
5,350 | 6.44 | 6.44 | 6.13 | 0 | 50 | 0 | |
26/01/2007 |
6.44
|
15,000 | 6.44 | 6.65 | 6.44 | 0 | 0 | 0 | |
25/01/2007 |
6.44
|
16,200 | 6.44 | 6.75 | 6.44 | 0 | 2,430 | 0 | |
24/01/2007 |
6.44
|
17,300 | 6.29 | 6.44 | 6.41 | 0 | 970 | 0 | |
23/01/2007 |
6.29
|
19,360 | 6.13 | 6.29 | 6.18 | 300 | 100 | 0 | |
22/01/2007 |
6.13
|
22,050 | 6.10 | 6.18 | 5.94 | 0 | 0 | 0 | |
19/01/2007 |
6.10
|
10,570 | 6.29 | 6.29 | 6.10 | 0 | 0 | 0 |