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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2007 |
13.55
|
58,200 | 12.91 | 13.55 | 13.55 | 0 | 300 | 0 | |
18/06/2007 |
12.91
|
64,760 | 12.32 | 12.91 | 12.74 | 0 | 150 | 0 | |
15/06/2007 |
12.32
|
23,020 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
14/06/2007 |
12.32
|
10,100 | 12.53 | 12.53 | 12.32 | 0 | 0 | 0 | |
13/06/2007 |
12.53
|
7,390 | 12.74 | 12.74 | 12.53 | 0 | 0 | 0 | |
12/06/2007 |
12.74
|
19,150 | 12.87 | 12.87 | 12.74 | 0 | 0 | 0 | |
11/06/2007 |
12.87
|
58,160 | 12.70 | 12.87 | 12.70 | 0 | 0 | 0 | |
08/06/2007 |
12.70
|
20,300 | 12.74 | 12.74 | 12.53 | 0 | 0 | 0 | |
07/06/2007 |
12.74
|
21,120 | 12.53 | 12.74 | 12.74 | 8,000 | 0 | 0 | |
06/06/2007 |
12.53
|
21,270 | 12.10 | 12.53 | 12.19 | 0 | 0 | 0 | |
05/06/2007 |
12.10
|
16,890 | 12.49 | 12.49 | 12.02 | 300 | 0 | 0 | |
04/06/2007 |
12.49
|
17,530 | 12.61 | 12.66 | 12.49 | 0 | 0 | 0 | |
01/06/2007 |
12.61
|
15,930 | 12.61 | 12.74 | 12.61 | 0 | 0 | 0 | |
31/05/2007 |
12.61
|
32,030 | 12.32 | 12.61 | 12.40 | 0 | 0 | 0 | |
30/05/2007 |
12.32
|
15,920 | 12.91 | 12.91 | 12.32 | 0 | 2,000 | 0 | |
29/05/2007 |
12.91
|
12,520 | 13.17 | 13.17 | 12.74 | 0 | 0 | 0 | |
28/05/2007 |
13.17
|
19,990 | 12.95 | 13.55 | 13.17 | 0 | 200 | 0 | |
25/05/2007 |
12.95
|
47,910 | 13.17 | 13.17 | 12.91 | 0 | 0 | 0 | |
24/05/2007 |
13.17
|
79,490 | 12.91 | 13.55 | 13.17 | 3,000 | 0 | 0 | |
23/05/2007 |
12.91
|
51,710 | 12.32 | 12.91 | 12.83 | 0 | 0 | 0 | |
22/05/2007 |
12.32
|
33,420 | 12.10 | 12.32 | 12.10 | 0 | 900 | 0 | |
21/05/2007 |
12.10
|
16,740 | 12.10 | 12.32 | 12.10 | 0 | 800 | 0 | |
18/05/2007 |
12.10
|
10,930 | 12.10 | 12.27 | 11.89 | 400 | 0 | 0 | |
17/05/2007 |
12.10
|
14,910 | 12.10 | 12.10 | 12.10 | 100 | 0 | 0 | |
16/05/2007 |
12.10
|
31,500 | 12.32 | 12.32 | 12.10 | 0 | 1,500 | 0 | |
15/05/2007 |
12.32
|
10,840 | 12.32 | 12.74 | 12.32 | 0 | 0 | 0 | |
14/05/2007 |
12.32
|
12,280 | 12.23 | 12.32 | 12.23 | 100 | 0 | 0 | |
11/05/2007 |
12.23
|
9,240 | 12.23 | 12.23 | 12.10 | 0 | 3,780 | 0 | |
10/05/2007 |
12.23
|
4,290 | 12.53 | 12.53 | 12.10 | 0 | 0 | 0 | |
09/05/2007 |
12.53
|
13,870 | 12.53 | 12.95 | 12.53 | 1,700 | 2,220 | 0 | |
08/05/2007 |
12.53
|
28,630 | 12.32 | 12.74 | 12.53 | 0 | 0 | 0 | |
07/05/2007 |
12.32
|
13,700 | 11.89 | 12.32 | 11.68 | 0 | 0 | 0 | |
04/05/2007 |
11.89
|
19,000 | 12.32 | 12.32 | 11.89 | 0 | 0 | 0 | |
03/05/2007 |
12.32
|
11,010 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
02/05/2007 |
12.32
|
17,370 | 12.32 | 12.32 | 12.10 | 0 | 0 | 0 | |
25/04/2007 |
12.32
|
37,740 | 12.10 | 12.32 | 11.72 | 7,680 | 0 | 0 | |
24/04/2007 |
12.10
|
19,760 | 11.93 | 12.10 | 11.47 | 2,040 | 0 | 0 | |
23/04/2007 |
11.93
|
8,110 | 12.53 | 12.53 | 11.93 | 0 | 0 | 0 | |
20/04/2007 |
12.53
|
18,010 | 12.61 | 12.74 | 12.53 | 0 | 0 | 0 | |
19/04/2007 |
12.61
|
7,540 | 12.02 | 12.61 | 12.61 | 0 | 0 | 0 | |
18/04/2007 |
12.02
|
19,990 | 11.47 | 12.02 | 11.47 | 1,000 | 0 | 0 | |
17/04/2007 |
11.47
|
29,230 | 11.98 | 11.98 | 11.38 | 0 | 480 | 0 | |
16/04/2007 |
11.98
|
34,770 | 12.57 | 12.57 | 11.98 | 0 | 0 | 0 | |
13/04/2007 |
12.57
|
16,070 | 13.12 | 13.12 | 12.57 | 0 | 0 | 0 | |
12/04/2007 |
13.12
|
26,070 | 13.80 | 13.80 | 13.12 | 100 | 0 | 0 | |
11/04/2007 |
13.80
|
10,690 | 14.36 | 14.36 | 13.68 | 100 | 0 | 0 | |
10/04/2007 |
14.36
|
7,000 | 14.53 | 14.53 | 14.31 | 1,000 | 0 | 0 | |
09/04/2007 |
14.53
|
9,100 | 14.44 | 14.53 | 14.53 | 0 | 3,960 | 0 | |
06/04/2007 |
14.44
|
24,600 | 14.87 | 14.87 | 14.14 | 400 | 0 | 0 | |
05/04/2007 |
14.87
|
17,560 | 14.87 | 14.87 | 14.87 | 1,000 | 0 | 0 | |
04/04/2007 |
14.87
|
9,950 | 14.95 | 14.95 | 14.31 | 100 | 0 | 0 | |
03/04/2007 |
14.95
|
17,630 | 15.25 | 15.25 | 14.95 | 0 | 0 | 0 | |
02/04/2007 |
15.25
|
29,920 | 15.25 | 15.88 | 15.25 | 0 | 0 | 0 | |
30/03/2007 |
15.25
|
47,770 | 14.53 | 15.25 | 15.16 | 0 | 0 | 0 | |
29/03/2007 |
14.53
|
12,480 | 13.85 | 14.53 | 13.85 | 0 | 100 | 0 | |
28/03/2007 |
13.85
|
6,650 | 14.57 | 14.57 | 13.85 | 0 | 0 | 0 | |
27/03/2007 |
14.57
|
9,300 | 15.33 | 15.33 | 14.57 | 0 | 0 | 0 | |
26/03/2007 |
15.33
|
7,650 | 16.14 | 16.14 | 15.33 | 0 | 0 | 0 | |
23/03/2007 |
16.14
|
36,960 | 16.95 | 16.95 | 16.14 | 0 | 140 | 0 | |
22/03/2007 |
16.95
|
30,580 | 17.84 | 17.84 | 16.95 | 0 | 0 | 0 | |
21/03/2007 |
17.84
|
39,630 | 18.26 | 18.26 | 17.37 | 500 | 0 | 0 | |
20/03/2007 |
18.26
|
86,680 | 17.84 | 18.26 | 17.84 | 0 | 0 | 0 | |
19/03/2007 |
17.84
|
77,280 | 18.05 | 18.69 | 17.84 | 400 | 0 | 0 | |
16/03/2007 |
18.05
|
149,930 | 18.98 | 18.98 | 18.05 | 1,000 | 0 | 0 | |
15/03/2007 |
18.98
|
36,190 | 19.96 | 19.96 | 18.98 | 100 | 0 | 0 | |
14/03/2007 |
19.96
|
202,230 | 19.11 | 20.05 | 19.96 | 100 | 0 | 0 | |
13/03/2007 |
19.11
|
66,420 | 18.22 | 19.11 | 19.11 | 0 | 0 | 0 | |
12/03/2007 |
18.22
|
34,590 | 17.37 | 18.22 | 18.22 | 0 | 0 | 0 | |
09/03/2007 |
17.37
|
4,170 | 16.56 | 17.37 | 16.56 | 0 | 0 | 0 | |
08/03/2007 |
16.56
|
21,340 | 15.80 | 16.56 | 16.48 | 0 | 0 | 0 | |
07/03/2007 |
15.80
|
30,700 | 15.08 | 15.80 | 15.50 | 0 | 600 | 0 | |
06/03/2007 |
15.08
|
86,710 | 14.87 | 15.08 | 14.87 | 0 | 500 | 0 | |
05/03/2007 |
14.87
|
73,980 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
02/03/2007 |
14.87
|
40,030 | 14.87 | 14.87 | 14.87 | 0 | 650 | 0 | |
01/03/2007 |
14.87
|
65,450 | 14.70 | 14.87 | 14.87 | 2,590 | 0 | 0 | |
28/02/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/02/2007 |
14.70
|
54,690 | 14.02 | 14.70 | 14.27 | 39,600 | 0 | 0 | |
27/02/2007 |
14.02
|
33,730 | 13.35 | 14.02 | 14.02 | 4,740 | 300 | 0 | |
26/02/2007 |
13.35
|
30,050 | 12.72 | 13.35 | 13.35 | 0 | 0 | 0 | |
15/02/2007 |
12.72
|
34,480 | 12.85 | 12.85 | 12.51 | 3,070 | 0 | 0 | |
14/02/2007 |
12.85
|
35,560 | 12.93 | 12.93 | 12.51 | 0 | 0 | 0 | |
13/02/2007 |
12.93
|
30,950 | 13.14 | 13.14 | 12.72 | 600 | 600 | 0 | |
12/02/2007 |
13.14
|
32,650 | 13.14 | 13.14 | 13.14 | 0 | 600 | 0 | |
09/02/2007 |
13.14
|
87,890 | 12.85 | 13.47 | 12.85 | 0 | 350 | 0 | |
08/02/2007 |
12.85
|
13,750 | 12.26 | 12.85 | 12.85 | 0 | 100 | 0 | |
07/02/2007 |
12.26
|
42,100 | 11.68 | 12.26 | 12.06 | 0 | 0 | 0 | |
06/02/2007 |
11.68
|
32,980 | 11.60 | 11.68 | 11.68 | 0 | 0 | 0 | |
05/02/2007 |
11.60
|
23,860 | 11.05 | 11.60 | 11.60 | 0 | 600 | 0 | |
02/02/2007 |
11.05
|
2,360 | 10.85 | 11.05 | 11.05 | 0 | 0 | 0 | |
01/02/2007 |
10.85
|
2,410 | 10.85 | 10.85 | 10.76 | 0 | 0 | 0 | |
31/01/2007 |
10.85
|
5,000 | 11.05 | 11.05 | 10.85 | 0 | 0 | 0 | |
30/01/2007 |
11.05
|
8,020 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
29/01/2007 |
11.05
|
11,250 | 10.97 | 11.05 | 10.80 | 100 | 0 | 0 | |
26/01/2007 |
10.97
|
30,660 | 10.64 | 11.10 | 10.85 | 0 | 630 | 0 | |
25/01/2007 |
10.64
|
25,330 | 10.60 | 11.05 | 10.64 | 0 | 0 | 0 | |
24/01/2007 |
10.60
|
13,830 | 10.22 | 10.64 | 10.43 | 0 | 0 | 0 | |
23/01/2007 |
10.22
|
19,290 | 10.43 | 10.43 | 10.22 | 500 | 0 | 0 | |
22/01/2007 |
10.43
|
12,200 | 10.68 | 10.68 | 10.43 | 0 | 0 | 0 | |
19/01/2007 |
10.68
|
21,440 | 10.68 | 10.85 | 10.68 | 0 | 500 | 0 | |
18/01/2007 |
10.68
|
5,800 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
17/01/2007 |
10.68
|
16,740 | 10.68 | 10.85 | 10.68 | 50 | 1,000 | 0 |