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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
9.71
|
700 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
27/06/2007 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
26/06/2007 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/06/2007 |
10.34
|
700 | 10.55 | 10.55 | 10.13 | 0 | 0 | 0 | |
22/06/2007 |
10.34
|
400 | 11.40 | 11.40 | 10.34 | 0 | 0 | 0 | |
21/06/2007 |
11.40
|
300 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
20/06/2007 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
19/06/2007 |
12.20
|
1,200 | 11.82 | 12.20 | 11.82 | 0 | 0 | 0 | |
18/06/2007 |
12.24
|
500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
15/06/2007 |
11.82
|
2,500 | 11.57 | 11.82 | 11.57 | 0 | 0 | 0 | |
14/06/2007 |
11.91
|
1,300 | 12.03 | 12.03 | 11.82 | 0 | 0 | 0 | |
13/06/2007 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
12/06/2007 |
11.40
|
800 | 11.40 | 11.44 | 11.40 | 0 | 0 | 0 | |
11/06/2007 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
08/06/2007 |
12.58
|
200 | 12.67 | 12.67 | 12.58 | 0 | 0 | 0 | |
07/06/2007 |
13.00
|
300 | 12.67 | 13.00 | 12.67 | 0 | 0 | 0 | |
06/06/2007 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
05/06/2007 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
04/06/2007 |
13.00
|
200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
01/06/2007 |
12.45
|
1,000 | 12.67 | 12.67 | 12.45 | 0 | 0 | 0 | |
31/05/2007 |
12.67
|
2,000 | 12.75 | 12.75 | 12.67 | 0 | 0 | 0 | |
30/05/2007 |
12.67
|
2,500 | 13.85 | 13.85 | 12.67 | 0 | 0 | 0 | |
29/05/2007 |
13.93
|
400 | 13.64 | 13.93 | 13.64 | 0 | 0 | 0 | |
28/05/2007 |
13.51
|
700 | 13.93 | 13.93 | 13.51 | 0 | 0 | 0 | |
25/05/2007 |
14.40
|
2,400 | 13.93 | 15.07 | 13.47 | 0 | 0 | 0 | |
24/05/2007 |
14.90
|
4,600 | 15.41 | 15.41 | 14.57 | 0 | 0 | 0 | |
23/05/2007 |
14.06
|
2,500 | 13.72 | 14.06 | 13.72 | 0 | 0 | 0 | |
22/05/2007 |
13.00
|
2,400 | 12.45 | 13.00 | 12.45 | 0 | 0 | 0 | |
21/05/2007 |
11.82
|
1,100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
18/05/2007 |
13.26
|
600 | 12.67 | 13.26 | 12.67 | 0 | 0 | 0 | |
17/05/2007 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
16/05/2007 |
13.51
|
300 | 12.67 | 13.51 | 12.67 | 0 | 0 | 0 | |
15/05/2007 |
12.67
|
200 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
14/05/2007 |
12.67
|
700 | 12.45 | 12.67 | 12.45 | 0 | 0 | 0 | |
11/05/2007 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
10/05/2007 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
09/05/2007 |
14.78
|
500 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
08/05/2007 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
07/05/2007 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
04/05/2007 |
13.51
|
100 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
03/05/2007 |
12.67
|
1,000 | 12.45 | 12.67 | 12.45 | 0 | 0 | 0 | |
02/05/2007 |
12.45
|
1,100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
25/04/2007 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
24/04/2007 |
13.51
|
800 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
23/04/2007 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
20/04/2007 |
13.93
|
700 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
19/04/2007 |
13.51
|
2,300 | 14.99 | 14.99 | 13.51 | 0 | 0 | 0 | |
18/04/2007 |
13.81
|
900 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
17/04/2007 |
13.51
|
2,200 | 12.54 | 13.51 | 12.54 | 0 | 0 | 0 | |
16/04/2007 |
13.85
|
700 | 13.93 | 13.93 | 13.85 | 0 | 0 | 0 | |
13/04/2007 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 | |
12/04/2007 |
16.04
|
1,700 | 14.82 | 16.04 | 14.82 | 0 | 0 | 0 | |
11/04/2007 |
16.04
|
600 | 16.89 | 16.89 | 16.04 | 0 | 0 | 0 | |
10/04/2007 |
16.89
|
1,800 | 17.27 | 17.73 | 16.89 | 0 | 0 | 0 | |
09/04/2007 |
16.89
|
2,400 | 17.23 | 17.23 | 15.54 | 0 | 0 | 0 | |
06/04/2007 |
17.23
|
1,100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
05/04/2007 |
19.00
|
300 | 19.42 | 19.42 | 19.00 | 0 | 0 | 0 | |
04/04/2007 |
18.91
|
300 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
03/04/2007 |
19.93
|
600 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
02/04/2007 |
22.29
|
800 | 21.95 | 22.29 | 21.95 | 0 | 0 | 0 | |
30/03/2007 |
21.03
|
1,000 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
29/03/2007 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
28/03/2007 |
17.39
|
1,200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
27/03/2007 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
26/03/2007 |
19.59
|
900 | 19.00 | 19.80 | 19.00 | 0 | 0 | 0 | |
23/03/2007 |
20.90
|
3,300 | 21.11 | 21.95 | 20.90 | 0 | 0 | 0 | |
22/03/2007 |
21.53
|
1,600 | 22.16 | 22.16 | 21.53 | 0 | 0 | 0 | |
21/03/2007 |
21.95
|
6,500 | 23.01 | 23.22 | 21.95 | 0 | 0 | 0 | |
20/03/2007 |
23.22
|
6,700 | 24.95 | 24.95 | 23.01 | 0 | 0 | 0 | |
19/03/2007 |
24.23
|
7,300 | 24.06 | 24.23 | 21.11 | 0 | 0 | 0 | |
16/03/2007 |
22.29
|
4,400 | 21.95 | 22.29 | 21.95 | 0 | 0 | 0 | |
15/03/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/03/2007 |
24.32
|
1,800 | 24.32 | 24.49 | 24.32 | 0 | 0 | 0 | |
14/03/2007 |
25.75
|
1,900 | 27.64 | 28.48 | 25.75 | 0 | 0 | 0 | |
13/03/2007 |
28.48
|
4,800 | 28.48 | 28.89 | 28.43 | 0 | 0 | 0 | |
12/03/2007 |
25.96
|
10,100 | 28.39 | 28.39 | 25.96 | 0 | 0 | 0 | |
09/03/2007 |
25.84
|
12,500 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
08/03/2007 |
24.04
|
33,500 | 24.04 | 24.04 | 19.89 | 0 | 0 | 0 | |
07/03/2007 |
21.86
|
600 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
06/03/2007 |
19.89
|
4,200 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
05/03/2007 |
18.09
|
2,800 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
02/03/2007 |
16.46
|
7,400 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
01/03/2007 |
14.99
|
3,100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
28/02/2007 |
13.65
|
2,200 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
27/02/2007 |
12.44
|
5,200 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
26/02/2007 |
11.31
|
1,000 | 11.39 | 11.39 | 11.31 | 0 | 0 | 0 | |
15/02/2007 |
10.47
|
800 | 10.30 | 10.47 | 10.30 | 0 | 0 | 0 | |
14/02/2007 |
10.05
|
1,900 | 10.26 | 10.30 | 10.05 | 0 | 0 | 0 | |
13/02/2007 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
12/02/2007 |
9.92
|
1,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/02/2007 |
10.05
|
2,900 | 11.31 | 11.31 | 10.05 | 0 | 0 | 0 | |
08/02/2007 |
10.47
|
5,800 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
07/02/2007 |
9.84
|
600 | 9.21 | 9.84 | 9.21 | 0 | 0 | 0 | |
06/02/2007 |
9.84
|
1,100 | 9.00 | 9.84 | 9.00 | 0 | 0 | 0 | |
05/02/2007 |
9.00
|
800 | 8.58 | 9.13 | 8.58 | 0 | 0 | 0 | |
02/02/2007 |
8.79
|
6,500 | 8.79 | 9.25 | 8.71 | 0 | 0 | 0 | |
01/02/2007 |
9.09
|
1,300 | 8.38 | 9.09 | 8.38 | 0 | 0 | 0 | |
31/01/2007 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
30/01/2007 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/01/2007 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
26/01/2007 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |