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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
23.85
|
15,600 | 23.85 | 23.85 | 23.85 | 1,800 | 2,500 | 0 | |
27/06/2007 |
23.85
|
24,120 | 24.32 | 24.32 | 23.85 | 900 | 6,400 | 0 | |
26/06/2007 |
24.32
|
13,700 | 24.79 | 24.79 | 24.32 | 1,200 | 0 | 0 | |
25/06/2007 |
24.79
|
17,040 | 24.09 | 24.79 | 24.09 | 1,900 | 1,500 | 0 | |
22/06/2007 |
24.79
|
11,710 | 24.79 | 24.79 | 24.32 | 1,000 | 500 | 0 | |
21/06/2007 |
24.55
|
23,750 | 25.25 | 25.25 | 24.55 | 2,720 | 470 | 0 | |
20/06/2007 |
25.02
|
31,790 | 25.72 | 25.72 | 24.79 | 1,600 | 3,200 | 0 | |
19/06/2007 |
25.72
|
85,160 | 25.02 | 25.72 | 25.02 | 18,500 | 0 | 0 | |
18/06/2007 |
24.79
|
34,510 | 24.55 | 24.79 | 24.32 | 4,900 | 3,200 | 0 | |
15/06/2007 |
24.55
|
44,310 | 24.79 | 24.79 | 24.55 | 15,600 | 11,300 | 0 | |
14/06/2007 |
24.55
|
34,730 | 24.32 | 24.55 | 24.32 | 12,920 | 1,000 | 0 | |
13/06/2007 |
24.32
|
35,450 | 24.55 | 24.55 | 24.32 | 14,260 | 5,000 | 0 | |
12/06/2007 |
24.55
|
48,980 | 24.09 | 24.55 | 24.09 | 17,430 | 4,920 | 0 | |
11/06/2007 |
23.62
|
35,940 | 23.85 | 23.85 | 23.62 | 4,490 | 0 | 0 | |
08/06/2007 |
23.85
|
50,320 | 23.62 | 24.32 | 23.62 | 5,000 | 0 | 0 | |
07/06/2007 |
24.55
|
46,130 | 25.25 | 25.25 | 24.32 | 0 | 1,000 | 0 | |
06/06/2007 |
24.55
|
61,730 | 23.15 | 24.55 | 23.15 | 10,500 | 0 | 0 | |
05/06/2007 |
23.38
|
53,290 | 23.85 | 23.85 | 23.38 | 500 | 0 | 0 | |
04/06/2007 |
24.55
|
48,640 | 24.79 | 24.79 | 24.55 | 3,500 | 0 | 0 | |
01/06/2007 |
24.79
|
46,860 | 25.72 | 25.72 | 24.79 | 6,500 | 0 | 0 | |
31/05/2007 |
25.72
|
81,010 | 24.79 | 25.72 | 24.79 | 11,300 | 1,100 | 0 | |
30/05/2007 |
24.55
|
55,530 | 24.55 | 24.55 | 24.09 | 2,200 | 100 | 0 | |
29/05/2007 |
24.79
|
61,000 | 25.72 | 25.72 | 24.79 | 8,000 | 4,600 | 0 | |
28/05/2007 |
25.72
|
101,490 | 25.72 | 25.72 | 25.72 | 0 | 2,990 | 0 | |
25/05/2007 |
24.55
|
85,200 | 24.55 | 24.55 | 22.68 | 10,300 | 1,000 | 0 | |
24/05/2007 |
23.38
|
74,320 | 23.38 | 23.38 | 23.38 | 2,300 | 4,000 | 0 | |
23/05/2007 |
24.55
|
35,050 | 24.55 | 24.55 | 24.55 | 0 | 100 | 0 | |
22/05/2007 |
23.38
|
18,820 | 23.38 | 23.38 | 23.38 | 0 | 100 | 0 | |
21/05/2007 |
22.33
|
23,320 | 22.33 | 22.33 | 22.33 | 0 | 1,600 | 0 | |
18/05/2007 |
21.28
|
55,080 | 21.28 | 21.28 | 21.05 | 2,000 | 2,000 | 0 | |
17/05/2007 |
20.34
|
25,560 | 19.99 | 20.34 | 19.99 | 7,020 | 2,630 | 0 | |
16/05/2007 |
20.11
|
23,840 | 20.58 | 20.58 | 20.11 | 100 | 3,800 | 0 | |
15/05/2007 |
20.58
|
62,080 | 21.16 | 21.16 | 20.58 | 340 | 4,000 | 0 | |
14/05/2007 |
20.23
|
31,350 | 20.11 | 20.23 | 20.11 | 4,020 | 0 | 0 | |
11/05/2007 |
19.29
|
28,480 | 19.06 | 19.29 | 19.06 | 5,200 | 0 | 0 | |
10/05/2007 |
19.06
|
12,380 | 19.06 | 19.17 | 18.94 | 3,850 | 0 | 0 | |
09/05/2007 |
19.17
|
42,430 | 19.64 | 19.64 | 19.17 | 10,300 | 1,000 | 0 | |
08/05/2007 |
18.71
|
42,780 | 18.59 | 18.71 | 18.47 | 5,000 | 1,200 | 0 | |
07/05/2007 |
17.89
|
33,940 | 17.54 | 17.89 | 17.54 | 9,000 | 2,300 | 0 | |
04/05/2007 |
17.19
|
20,460 | 17.30 | 17.30 | 17.19 | 0 | 1,000 | 0 | |
03/05/2007 |
17.30
|
10,690 | 17.54 | 17.54 | 17.30 | 0 | 1,000 | 0 | |
02/05/2007 |
17.54
|
16,430 | 16.95 | 17.54 | 16.95 | 100 | 1,500 | 0 | |
25/04/2007 |
17.77
|
28,580 | 17.07 | 17.77 | 17.07 | 4,720 | 0 | 0 | |
24/04/2007 |
17.54
|
37,570 | 16.02 | 17.54 | 16.02 | 2,000 | 0 | 0 | |
23/04/2007 |
16.84
|
25,590 | 16.95 | 16.95 | 16.84 | 3,200 | 6,930 | 0 | |
20/04/2007 |
17.65
|
27,530 | 17.65 | 17.77 | 17.65 | 90 | 0 | 0 | |
19/04/2007 |
18.47
|
19,680 | 18.47 | 18.47 | 18.47 | 0 | 90 | 0 | |
18/04/2007 |
17.65
|
7,350 | 16.84 | 17.65 | 16.84 | 0 | 10 | 0 | |
17/04/2007 |
16.84
|
53,900 | 16.72 | 16.84 | 16.72 | 13,000 | 0 | 0 | |
16/04/2007 |
17.54
|
24,330 | 18.24 | 18.24 | 17.54 | 2,000 | 0 | 0 | |
13/04/2007 |
18.36
|
21,380 | 18.47 | 18.47 | 18.36 | 1,000 | 0 | 0 | |
12/04/2007 |
19.17
|
12,430 | 19.64 | 19.64 | 19.17 | 800 | 2,000 | 0 | |
11/04/2007 |
19.88
|
11,030 | 19.99 | 19.99 | 19.88 | 80 | 0 | 0 | |
10/04/2007 |
19.88
|
8,340 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
09/04/2007 |
19.88
|
13,780 | 19.99 | 19.99 | 19.88 | 0 | 3,890 | 0 | |
06/04/2007 |
19.99
|
20,720 | 20.11 | 20.11 | 19.99 | 1,000 | 0 | 0 | |
05/04/2007 |
20.58
|
39,320 | 20.58 | 20.58 | 20.58 | 7,310 | 5,000 | 0 | |
04/04/2007 |
19.99
|
49,810 | 19.76 | 20.11 | 19.76 | 1,100 | 1,480 | 0 | |
03/04/2007 |
19.99
|
24,670 | 19.99 | 19.99 | 19.99 | 100 | 0 | 0 | |
02/04/2007 |
20.93
|
23,600 | 20.93 | 20.93 | 20.93 | 5,400 | 4,000 | 0 | |
30/03/2007 |
21.98
|
76,770 | 22.57 | 22.57 | 21.98 | 700 | 3,000 | 0 | |
29/03/2007 |
21.51
|
45,120 | 21.51 | 21.51 | 21.51 | 0 | 3,000 | 0 | |
28/03/2007 |
20.58
|
47,400 | 18.71 | 20.58 | 18.71 | 5,000 | 300 | 0 | |
27/03/2007 |
19.64
|
45,720 | 19.64 | 19.64 | 19.64 | 100 | 6,500 | 0 | |
26/03/2007 |
20.58
|
31,030 | 20.58 | 20.58 | 20.58 | 4,050 | 0 | 0 | |
23/03/2007 |
21.63
|
57,000 | 21.63 | 21.63 | 21.63 | 2,000 | 7,890 | 0 | |
22/03/2007 |
22.68
|
32,580 | 23.15 | 23.15 | 22.68 | 50 | 6,590 | 0 | |
21/03/2007 |
23.38
|
38,210 | 23.38 | 23.38 | 23.38 | 800 | 6,000 | 0 | |
20/03/2007 |
24.55
|
22,420 | 24.55 | 25.72 | 24.55 | 0 | 0 | 0 | |
19/03/2007 |
25.72
|
40,590 | 26.42 | 26.42 | 25.72 | 70 | 1,730 | 0 | |
16/03/2007 |
25.25
|
35,760 | 22.92 | 25.25 | 22.92 | 0 | 5,300 | 0 | |
15/03/2007 |
24.09
|
26,210 | 24.09 | 24.09 | 24.09 | 10 | 2,510 | 0 | |
14/03/2007 |
25.25
|
51,220 | 25.25 | 27.12 | 25.25 | 290 | 6,320 | 0 | |
13/03/2007 |
26.42
|
41,550 | 26.42 | 27.59 | 26.42 | 200 | 4,500 | 0 | |
12/03/2007 |
27.59
|
67,750 | 27.59 | 27.59 | 27.59 | 0 | 230 | 0 | |
09/03/2007 |
26.42
|
72,180 | 27.59 | 28.06 | 26.42 | 3,400 | 0 | 0 | |
08/03/2007 |
27.59
|
79,030 | 27.59 | 27.59 | 27.59 | 500 | 10,000 | 0 | |
07/03/2007 |
26.42
|
23,810 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
06/03/2007 |
25.25
|
22,510 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
05/03/2007 |
24.09
|
16,910 | 24.09 | 24.09 | 23.85 | 0 | 0 | 0 | |
02/03/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
02/03/2007 |
23.15
|
63,620 | 23.15 | 23.15 | 23.15 | 1,100 | 15,000 | 0 | |
01/03/2007 |
22.05
|
77,620 | 22.05 | 22.05 | 22.05 | 300 | 600 | 0 | |
28/02/2007 |
21.01
|
93,020 | 21.01 | 22.05 | 21.01 | 1,500 | 300 | 0 | |
27/02/2007 |
21.01
|
13,510 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
26/02/2007 |
20.08
|
8,350 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
15/02/2007 |
19.15
|
45,040 | 19.15 | 19.15 | 19.15 | 0 | 2,000 | 0 | |
14/02/2007 |
18.34
|
65,350 | 18.34 | 18.34 | 18.10 | 2,060 | 6,720 | 0 | |
13/02/2007 |
17.52
|
63,260 | 17.52 | 17.52 | 17.52 | 4,000 | 9,460 | 0 | |
12/02/2007 |
16.71
|
38,240 | 16.71 | 16.71 | 16.71 | 0 | 2,450 | 0 | |
09/02/2007 |
16.02
|
26,880 | 16.02 | 16.02 | 15.44 | 2,290 | 3,500 | 0 | |
08/02/2007 |
15.55
|
45,050 | 15.55 | 16.25 | 15.44 | 6,000 | 10,000 | 0 | |
07/02/2007 |
16.25
|
30,320 | 16.25 | 16.25 | 15.78 | 1,000 | 2,400 | 0 | |
06/02/2007 |
15.55
|
25,380 | 15.55 | 15.55 | 15.32 | 0 | 9,640 | 0 | |
05/02/2007 |
15.32
|
20,760 | 15.32 | 16.02 | 15.32 | 1,200 | 3,420 | 0 | |
02/02/2007 |
15.78
|
10,960 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
01/02/2007 |
15.78
|
24,350 | 16.02 | 16.36 | 15.78 | 1,550 | 9,960 | 0 | |
31/01/2007 |
16.36
|
32,910 | 16.25 | 16.48 | 16.25 | 3,600 | 0 | 0 | |
30/01/2007 |
16.25
|
26,750 | 16.02 | 16.25 | 16.02 | 9,600 | 0 | 0 | |
29/01/2007 |
16.25
|
36,540 | 16.25 | 16.25 | 16.13 | 0 | 200 | 0 | |
26/01/2007 |
16.02
|
58,890 | 16.02 | 16.02 | 15.78 | 3,000 | 0 | 0 |