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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
4.70
|
2,000 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 | |
27/06/2007 |
4.88
|
8,400 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 | |
26/06/2007 |
5.17
|
4,100 | 5.31 | 5.35 | 5.17 | 0 | 0 | 0 | |
25/06/2007 |
5.31
|
2,700 | 5.45 | 5.49 | 5.31 | 0 | 0 | 0 | |
22/06/2007 |
5.45
|
12,100 | 5.53 | 5.59 | 5.45 | 0 | 0 | 0 | |
21/06/2007 |
5.53
|
13,300 | 5.35 | 5.64 | 5.49 | 0 | 0 | 0 | |
20/06/2007 |
5.35
|
13,600 | 5.54 | 5.64 | 5.35 | 0 | 0 | 0 | |
19/06/2007 |
5.54
|
14,400 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 | |
18/06/2007: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
18/06/2007 |
5.63
|
5,300 | 14.04 | 14.04 | 5.34 | 0 | 0 | 0 | |
15/06/2007 |
14.04
|
22,400 | 14.27 | 14.55 | 13.89 | 0 | 0 | 0 | |
14/06/2007 |
14.27
|
8,400 | 14.54 | 14.83 | 14.08 | 0 | 0 | 0 | |
13/06/2007 |
14.54
|
18,300 | 15.20 | 15.30 | 14.27 | 0 | 0 | 0 | |
12/06/2007 |
15.20
|
36,100 | 14.45 | 15.86 | 15.02 | 0 | 0 | 0 | |
11/06/2007 |
14.45
|
6,000 | 15.02 | 15.02 | 14.45 | 0 | 0 | 0 | |
08/06/2007 |
15.02
|
4,200 | 15.25 | 15.30 | 14.92 | 0 | 0 | 0 | |
07/06/2007 |
15.25
|
18,200 | 14.86 | 15.30 | 14.83 | 0 | 0 | 0 | |
06/06/2007 |
14.86
|
12,800 | 14.44 | 14.86 | 14.08 | 0 | 0 | 0 | |
05/06/2007 |
14.44
|
7,700 | 14.87 | 14.87 | 14.27 | 0 | 0 | 0 | |
04/06/2007 |
14.87
|
8,500 | 15.35 | 15.44 | 14.78 | 0 | 0 | 0 | |
01/06/2007 |
15.35
|
14,300 | 15.39 | 15.58 | 15.33 | 0 | 0 | 0 | |
31/05/2007 |
15.39
|
18,600 | 15.39 | 15.39 | 15.11 | 0 | 0 | 0 | |
30/05/2007 |
15.39
|
15,200 | 15.30 | 15.39 | 15.02 | 0 | 0 | 0 | |
29/05/2007 |
15.30
|
14,500 | 15.49 | 15.75 | 15.02 | 0 | 0 | 0 | |
28/05/2007 |
15.49
|
23,000 | 15.96 | 16.42 | 15.37 | 0 | 0 | 0 | |
25/05/2007 |
15.96
|
26,400 | 14.76 | 15.96 | 14.08 | 0 | 0 | 0 | |
24/05/2007 |
14.76
|
11,700 | 14.45 | 15.49 | 14.74 | 0 | 0 | 0 | |
23/05/2007 |
14.45
|
14,100 | 15.84 | 17.36 | 14.27 | 0 | 0 | 0 | |
22/05/2007 |
15.84
|
57,700 | 14.48 | 15.84 | 15.67 | 0 | 0 | 0 | |
21/05/2007 |
14.48
|
43,400 | 13.42 | 14.48 | 13.89 | 0 | 0 | 0 | |
18/05/2007 |
13.42
|
34,400 | 12.25 | 13.42 | 12.38 | 0 | 0 | 0 | |
17/05/2007 |
12.25
|
10,400 | 12.06 | 12.29 | 12.06 | 0 | 0 | 0 | |
16/05/2007 |
12.06
|
10,000 | 12.21 | 12.25 | 11.83 | 0 | 0 | 0 | |
15/05/2007 |
12.21
|
10,600 | 12.11 | 12.67 | 12.11 | 0 | 0 | 0 | |
14/05/2007 |
12.11
|
9,200 | 11.83 | 12.11 | 11.73 | 0 | 0 | 0 | |
11/05/2007 |
11.83
|
11,000 | 11.64 | 11.83 | 11.45 | 0 | 0 | 0 | |
10/05/2007 |
11.64
|
1,100 | 11.73 | 11.73 | 11.59 | 0 | 0 | 0 | |
09/05/2007 |
11.73
|
4,900 | 12.01 | 12.20 | 11.73 | 0 | 0 | 0 | |
08/05/2007 |
12.01
|
6,800 | 11.54 | 12.19 | 11.73 | 0 | 0 | 0 | |
07/05/2007 |
11.54
|
4,800 | 11.64 | 11.65 | 11.45 | 0 | 0 | 0 | |
04/05/2007 |
11.64
|
1,500 | 11.64 | 11.73 | 11.54 | 0 | 0 | 0 | |
03/05/2007 |
11.64
|
600 | 11.59 | 11.64 | 11.64 | 0 | 0 | 0 | |
02/05/2007 |
11.59
|
4,500 | 11.54 | 11.73 | 11.59 | 0 | 0 | 0 | |
25/04/2007 |
11.54
|
2,600 | 10.98 | 11.73 | 11.45 | 0 | 0 | 0 | |
24/04/2007 |
10.98
|
2,900 | 11.08 | 11.26 | 10.98 | 0 | 0 | 0 | |
23/04/2007 |
11.08
|
1,500 | 11.83 | 11.83 | 11.08 | 0 | 0 | 0 | |
20/04/2007 |
11.83
|
4,500 | 12.01 | 12.01 | 11.73 | 0 | 0 | 0 | |
19/04/2007 |
12.01
|
9,300 | 12.81 | 13.05 | 12.01 | 0 | 0 | 0 | |
18/04/2007 |
12.81
|
8,600 | 11.83 | 13.02 | 11.94 | 0 | 0 | 0 | |
17/04/2007 |
11.83
|
8,700 | 11.83 | 11.92 | 11.45 | 0 | 0 | 0 | |
16/04/2007 |
11.83
|
7,900 | 11.96 | 11.96 | 11.46 | 0 | 0 | 0 | |
13/04/2007 |
11.96
|
8,000 | 11.73 | 11.97 | 11.54 | 0 | 0 | 0 | |
12/04/2007 |
11.73
|
2,200 | 11.83 | 11.83 | 11.55 | 0 | 0 | 0 | |
11/04/2007 |
11.83
|
5,800 | 11.83 | 12.20 | 11.73 | 0 | 0 | 0 | |
10/04/2007 |
11.83
|
7,500 | 11.99 | 12.30 | 11.83 | 0 | 0 | 0 | |
09/04/2007 |
11.99
|
3,900 | 11.45 | 12.39 | 11.26 | 0 | 0 | 0 | |
06/04/2007 |
11.45
|
3,900 | 11.83 | 11.83 | 11.45 | 0 | 0 | 0 | |
05/04/2007 |
11.83
|
2,600 | 12.11 | 12.11 | 11.64 | 0 | 0 | 0 | |
04/04/2007 |
12.11
|
4,800 | 11.45 | 12.20 | 11.26 | 0 | 0 | 0 | |
03/04/2007 |
11.45
|
2,700 | 12.01 | 12.01 | 11.17 | 0 | 0 | 0 | |
02/04/2007 |
12.01
|
3,800 | 12.76 | 12.76 | 11.83 | 0 | 0 | 0 | |
30/03/2007 |
12.76
|
5,900 | 12.95 | 13.80 | 12.20 | 0 | 0 | 0 | |
29/03/2007 |
12.95
|
7,800 | 12.78 | 12.98 | 12.20 | 0 | 0 | 0 | |
28/03/2007 |
12.78
|
12,600 | 11.63 | 12.78 | 10.47 | 0 | 0 | 0 | |
27/03/2007 |
11.63
|
2,400 | 12.67 | 12.67 | 11.63 | 0 | 0 | 0 | |
26/03/2007 |
12.67
|
7,200 | 13.23 | 13.23 | 12.67 | 0 | 0 | 0 | |
23/03/2007 |
13.23
|
5,700 | 13.05 | 13.33 | 13.14 | 0 | 0 | 0 | |
22/03/2007 |
13.05
|
8,700 | 14.08 | 14.08 | 12.91 | 0 | 0 | 0 | |
21/03/2007 |
14.08
|
12,200 | 14.08 | 14.17 | 13.44 | 0 | 0 | 0 | |
20/03/2007 |
14.08
|
12,400 | 14.69 | 15.86 | 13.62 | 0 | 0 | 0 | |
19/03/2007 |
14.69
|
24,500 | 13.36 | 14.69 | 14.69 | 0 | 0 | 0 | |
16/03/2007 |
13.36
|
1,400 | 12.01 | 13.36 | 13.36 | 0 | 0 | 0 | |
15/03/2007 |
12.01
|
8,000 | 13.61 | 13.61 | 11.99 | 0 | 0 | 0 | |
14/03/2007 |
13.61
|
5,200 | 14.35 | 14.35 | 13.05 | 0 | 0 | 0 | |
13/03/2007 |
14.35
|
6,500 | 14.08 | 15.39 | 14.08 | 0 | 0 | 0 | |
12/03/2007 |
14.08
|
9,800 | 14.17 | 15.49 | 14.08 | 0 | 0 | 0 | |
09/03/2007 |
14.17
|
12,700 | 13.42 | 14.60 | 13.61 | 0 | 0 | 0 | |
08/03/2007 |
13.42
|
16,800 | 12.86 | 14.08 | 13.06 | 0 | 0 | 0 | |
07/03/2007 |
12.86
|
14,400 | 12.76 | 13.14 | 12.49 | 0 | 0 | 0 | |
06/03/2007 |
12.76
|
14,700 | 12.58 | 13.05 | 12.39 | 0 | 0 | 0 | |
05/03/2007 |
12.58
|
15,600 | 12.53 | 12.67 | 12.20 | 0 | 0 | 0 | |
02/03/2007 |
12.53
|
18,100 | 12.67 | 12.95 | 12.22 | 0 | 0 | 0 | |
01/03/2007 |
12.67
|
17,000 | 12.67 | 13.33 | 12.20 | 0 | 0 | 0 | |
28/02/2007 |
12.67
|
37,600 | 12.34 | 13.52 | 12.48 | 0 | 0 | 0 | |
27/02/2007 |
12.34
|
34,000 | 11.52 | 12.34 | 11.73 | 0 | 0 | 0 | |
26/02/2007 |
11.52
|
21,600 | 10.79 | 11.63 | 10.89 | 0 | 0 | 0 | |
15/02/2007 |
10.79
|
10,900 | 10.51 | 10.79 | 10.39 | 0 | 0 | 0 | |
14/02/2007 |
10.51
|
16,600 | 10.32 | 11.08 | 10.23 | 0 | 0 | 0 | |
13/02/2007 |
10.32
|
27,600 | 10.05 | 10.32 | 10.04 | 0 | 0 | 0 | |
12/02/2007 |
10.05
|
11,300 | 9.39 | 10.05 | 9.39 | 0 | 0 | 0 | |
09/02/2007 |
9.39
|
9,800 | 9.31 | 9.47 | 8.53 | 0 | 0 | 0 | |
08/02/2007 |
9.31
|
20,000 | 10.39 | 10.42 | 9.30 | 0 | 0 | 0 | |
07/02/2007 |
10.39
|
9,600 | 10.32 | 11.42 | 10.30 | 0 | 0 | 0 | |
06/02/2007 |
10.32
|
4,200 | 10.46 | 10.79 | 10.32 | 0 | 0 | 0 | |
05/02/2007 |
10.46
|
4,000 | 10.98 | 10.98 | 10.32 | 0 | 0 | 0 | |
02/02/2007 |
10.98
|
11,300 | 10.98 | 11.45 | 10.79 | 0 | 0 | 0 | |
01/02/2007 |
10.98
|
11,200 | 10.98 | 11.52 | 10.98 | 0 | 0 | 0 | |
31/01/2007 |
10.98
|
16,800 | 9.95 | 10.98 | 10.32 | 0 | 0 | 0 | |
30/01/2007 |
9.95
|
10,300 | 9.24 | 10.04 | 9.39 | 0 | 0 | 0 | |
29/01/2007 |
9.24
|
10,900 | 8.73 | 9.24 | 8.73 | 0 | 0 | 0 | |
26/01/2007 |
8.73
|
11,600 | 8.45 | 8.92 | 7.98 | 0 | 0 | 0 |