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) |
-1.10 | -14.67% | 6,800 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1.10 | -14.67% | 26,400 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-21) |
-4.90 | -43.36% | 106,600 | 0 | 0 |
6.40
11.30
6.50
|
6 tháng
(2024-03-25) |
0.30 | 4.92% | 474,600 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-25) |
-0.60 | -8.57% | 594,500 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-09-30) |
-0.80 | -11.11% | 1,129,329 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-05) |
-0.80 | -11.11% | 2,922,656 | -10,438 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-16) |
-2.60 | -28.89% | 3,453,862 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
22.39
|
600 | 22.39 | 24.62 | 22.39 | 0 | 0 | 0 | |
27/06/2007 |
22.39
|
100 | 21.24 | 22.39 | 22.39 | 0 | 0 | 0 | |
26/06/2007 |
21.24
|
200 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
25/06/2007 |
21.24
|
2,100 | 20.47 | 21.24 | 21.15 | 0 | 0 | 0 | |
22/06/2007 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
21/06/2007 |
20.47
|
200 | 20.56 | 20.56 | 20.47 | 0 | 0 | 0 | |
20/06/2007 |
20.56
|
400 | 20.56 | 21.24 | 20.56 | 0 | 0 | 0 | |
19/06/2007 |
20.56
|
500 | 20.47 | 20.56 | 20.56 | 0 | 0 | 0 | |
18/06/2007 |
20.47
|
1,000 | 20.42 | 20.47 | 20.42 | 0 | 0 | 0 | |
15/06/2007 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
14/06/2007 |
20.42
|
500 | 21.02 | 21.02 | 20.42 | 0 | 0 | 0 | |
13/06/2007 |
21.02
|
300 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
12/06/2007 |
21.02
|
2,300 | 20.65 | 21.02 | 21.02 | 0 | 0 | 0 | |
11/06/2007 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
08/06/2007 |
20.65
|
2,000 | 20.56 | 20.65 | 20.65 | 0 | 0 | 0 | |
07/06/2007 |
20.56
|
1,100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
06/06/2007 |
20.56
|
600 | 20.60 | 20.65 | 20.56 | 0 | 0 | 0 | |
05/06/2007 |
20.60
|
1,100 | 21.29 | 21.29 | 20.60 | 0 | 0 | 0 | |
04/06/2007 |
21.29
|
500 | 19.19 | 21.29 | 21.11 | 0 | 0 | 0 | |
01/06/2007 |
19.19
|
1,100 | 21.06 | 21.70 | 19.19 | 0 | 0 | 0 | |
31/05/2007 |
21.06
|
0 | 21.70 | 21.06 | 21.06 | 0 | 0 | 0 | |
30/05/2007 |
21.70
|
700 | 20.60 | 21.70 | 20.24 | 0 | 0 | 0 | |
29/05/2007 |
20.60
|
1,500 | 20.15 | 20.60 | 20.15 | 0 | 0 | 0 | |
28/05/2007 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
25/05/2007 |
20.15
|
1,200 | 20.70 | 20.70 | 20.15 | 0 | 0 | 0 | |
24/05/2007 |
20.70
|
200 | 21.70 | 21.93 | 19.42 | 0 | 0 | 0 | |
23/05/2007 |
21.70
|
3,700 | 20.19 | 21.93 | 19.19 | 0 | 0 | 0 | |
22/05/2007 |
20.19
|
2,000 | 22.43 | 22.43 | 20.19 | 0 | 0 | 0 | |
21/05/2007 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
18/05/2007 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
17/05/2007 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
16/05/2007 |
22.43
|
0 | 22.84 | 22.43 | 22.43 | 0 | 0 | 0 | |
15/05/2007 |
22.84
|
1,200 | 23.30 | 23.30 | 21.70 | 0 | 0 | 0 | |
14/05/2007 |
23.30
|
800 | 21.02 | 24.21 | 23.30 | 0 | 0 | 0 | |
11/05/2007 |
21.02
|
1,200 | 20.97 | 22.84 | 21.02 | 0 | 0 | 0 | |
10/05/2007 |
20.97
|
700 | 19.10 | 20.97 | 20.92 | 0 | 0 | 0 | |
09/05/2007 |
19.10
|
200 | 17.36 | 19.10 | 19.10 | 0 | 0 | 0 | |
08/05/2007 |
17.36
|
300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
07/05/2007 |
17.36
|
200 | 19.19 | 19.19 | 17.36 | 0 | 0 | 0 | |
04/05/2007 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
03/05/2007 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
02/05/2007 |
19.19
|
300 | 21.29 | 21.29 | 19.19 | 0 | 0 | 0 | |
25/04/2007 |
21.29
|
800 | 23.62 | 23.62 | 21.29 | 0 | 0 | 0 | |
24/04/2007 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
23/04/2007 |
23.62
|
100 | 22.61 | 23.62 | 23.62 | 0 | 0 | 0 | |
20/04/2007 |
22.61
|
200 | 22.61 | 22.61 | 22.39 | 0 | 0 | 0 | |
19/04/2007 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
18/04/2007 |
22.61
|
1,000 | 25.13 | 25.13 | 22.61 | 0 | 0 | 0 | |
17/04/2007 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
16/04/2007 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
13/04/2007 |
25.13
|
200 | 25.58 | 25.58 | 25.13 | 0 | 0 | 0 | |
12/04/2007 |
25.58
|
500 | 26.50 | 26.50 | 25.58 | 0 | 0 | 0 | |
11/04/2007 |
26.50
|
300 | 27.41 | 27.41 | 26.50 | 0 | 0 | 0 | |
10/04/2007 |
27.41
|
900 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
09/04/2007 |
27.41
|
1,000 | 28.78 | 28.78 | 27.41 | 0 | 0 | 0 | |
06/04/2007 |
28.78
|
1,000 | 25.90 | 28.78 | 28.78 | 0 | 0 | 0 | |
05/04/2007 |
25.90
|
200 | 28.78 | 29.70 | 25.90 | 0 | 0 | 0 | |
04/04/2007 |
28.78
|
200 | 29.24 | 29.24 | 28.78 | 0 | 0 | 0 | |
03/04/2007 |
29.24
|
900 | 28.78 | 29.24 | 29.24 | 0 | 0 | 0 | |
02/04/2007 |
28.78
|
600 | 30.84 | 30.84 | 28.78 | 0 | 0 | 0 | |
30/03/2007 |
30.84
|
3,300 | 30.61 | 33.35 | 29.70 | 0 | 0 | 0 | |
29/03/2007 |
30.61
|
1,500 | 31.98 | 31.98 | 30.61 | 0 | 0 | 0 | |
28/03/2007 |
31.98
|
2,300 | 29.19 | 31.98 | 27.64 | 0 | 0 | 0 | |
27/03/2007 |
29.19
|
300 | 32.44 | 32.44 | 29.19 | 0 | 0 | 0 | |
26/03/2007 |
32.44
|
0 | 31.98 | 32.44 | 32.44 | 0 | 0 | 0 | |
23/03/2007 |
31.98
|
600 | 32.44 | 33.35 | 31.98 | 0 | 0 | 0 | |
22/03/2007 |
32.44
|
100 | 31.98 | 32.44 | 32.44 | 0 | 0 | 0 | |
21/03/2007 |
31.98
|
200 | 31.07 | 31.98 | 31.98 | 0 | 0 | 0 | |
20/03/2007 |
31.07
|
1,400 | 30.61 | 31.98 | 31.07 | 0 | 0 | 0 | |
19/03/2007 |
30.61
|
4,600 | 31.07 | 31.52 | 30.61 | 0 | 0 | 0 | |
16/03/2007 |
31.07
|
2,600 | 31.52 | 31.52 | 28.28 | 0 | 0 | 0 | |
15/03/2007 |
31.52
|
400 | 33.35 | 33.35 | 31.25 | 0 | 0 | 0 | |
14/03/2007 |
33.35
|
1,100 | 33.81 | 33.81 | 31.25 | 0 | 0 | 0 | |
13/03/2007 |
33.81
|
18,200 | 31.57 | 34.72 | 33.81 | 0 | 0 | 0 | |
12/03/2007 |
31.57
|
4,100 | 28.74 | 31.57 | 31.57 | 0 | 0 | 0 | |
09/03/2007 |
28.74
|
2,900 | 26.13 | 28.74 | 28.74 | 0 | 0 | 0 | |
08/03/2007 |
26.13
|
3,200 | 25.58 | 26.13 | 26.09 | 0 | 0 | 0 | |
07/03/2007 |
25.58
|
7,300 | 23.30 | 25.58 | 23.30 | 0 | 0 | 0 | |
06/03/2007 |
23.30
|
1,400 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
05/03/2007 |
23.30
|
2,400 | 25.54 | 28.05 | 23.30 | 0 | 0 | 0 | |
02/03/2007 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
01/03/2007 |
25.54
|
0 | 24.67 | 25.54 | 25.54 | 0 | 0 | 0 | |
28/02/2007 |
24.67
|
700 | 23.53 | 25.86 | 24.67 | 0 | 0 | 0 | |
27/02/2007 |
23.53
|
1,000 | 21.75 | 23.53 | 23.53 | 0 | 0 | 0 | |
26/02/2007 |
21.75
|
2,300 | 19.78 | 21.75 | 21.02 | 0 | 0 | 0 | |
15/02/2007 |
19.78
|
100 | 18.27 | 19.78 | 19.78 | 0 | 0 | 0 | |
14/02/2007 |
18.27
|
1,400 | 18.73 | 18.73 | 17.36 | 0 | 0 | 0 | |
13/02/2007 |
18.73
|
1,500 | 18.96 | 18.96 | 17.09 | 0 | 0 | 0 | |
12/02/2007 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
09/02/2007 |
18.96
|
200 | 19.19 | 19.19 | 18.96 | 0 | 0 | 0 | |
08/02/2007 |
19.19
|
400 | 19.46 | 19.46 | 19.19 | 0 | 0 | 0 | |
07/02/2007 |
19.46
|
0 | 19.42 | 19.46 | 19.46 | 0 | 0 | 0 | |
06/02/2007 |
19.42
|
2,300 | 19.65 | 19.65 | 19.42 | 0 | 0 | 0 | |
05/02/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/02/2007 |
19.65
|
7,400 | 19.37 | 19.87 | 19.42 | 0 | 0 | 0 | |
02/02/2007 |
19.37
|
3,100 | 19.15 | 19.37 | 19.15 | 0 | 0 | 0 | |
01/02/2007 |
19.15
|
3,200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
31/01/2007 |
19.15
|
500 | 19.37 | 19.37 | 19.15 | 0 | 0 | 0 | |
30/01/2007 |
19.37
|
3,700 | 19.15 | 19.37 | 19.28 | 0 | 0 | 0 | |
29/01/2007 |
19.15
|
2,800 | 19.82 | 19.82 | 18.92 | 0 | 0 | 0 | |
26/01/2007 |
19.82
|
1,300 | 19.37 | 19.82 | 18.02 | 0 | 0 | 0 |