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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2007 |
8.30
|
36,520 | 7.98 | 8.30 | 8.30 | 10,120 | 0 | 0 | |
21/06/2007 |
7.98
|
75,380 | 7.60 | 7.98 | 7.89 | 29,730 | 8,000 | 0 | |
20/06/2007 |
7.60
|
127,470 | 7.99 | 7.99 | 7.60 | 54,100 | 0 | 0 | |
19/06/2007 |
7.99
|
44,860 | 7.62 | 7.99 | 7.99 | 0 | 1,000 | 0 | |
18/06/2007 |
7.62
|
22,180 | 7.27 | 7.62 | 7.62 | 0 | 1,300 | 0 | |
15/06/2007 |
7.27
|
53,610 | 6.93 | 7.27 | 7.27 | 8,000 | 1,300 | 0 | |
14/06/2007 |
6.93
|
82,230 | 6.61 | 6.93 | 6.90 | 0 | 0 | 0 | |
13/06/2007 |
6.61
|
12,980 | 6.61 | 6.69 | 6.61 | 0 | 1,100 | 0 | |
12/06/2007 |
6.61
|
20,540 | 6.48 | 6.77 | 6.61 | 0 | 390 | 0 | |
11/06/2007 |
6.48
|
9,250 | 6.77 | 6.77 | 6.48 | 300 | 0 | 0 | |
08/06/2007 |
6.77
|
37,580 | 6.77 | 7.09 | 6.77 | 0 | 0 | 0 | |
07/06/2007 |
6.77
|
31,930 | 6.44 | 6.77 | 6.77 | 0 | 5,000 | 0 | |
06/06/2007 |
6.44
|
21,800 | 6.54 | 6.54 | 6.30 | 300 | 0 | 0 | |
05/06/2007 |
6.54
|
9,720 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 | |
04/06/2007 |
6.77
|
18,980 | 6.77 | 6.77 | 6.43 | 0 | 1,000 | 0 | |
01/06/2007 |
6.77
|
44,040 | 6.90 | 7.09 | 6.77 | 4,400 | 1,500 | 0 | |
31/05/2007 |
6.90
|
8,740 | 6.61 | 6.90 | 6.90 | 500 | 0 | 0 | |
30/05/2007 |
6.61
|
16,740 | 6.77 | 6.77 | 6.61 | 300 | 1,000 | 0 | |
29/05/2007 |
6.77
|
48,820 | 7.11 | 7.25 | 6.77 | 400 | 3,000 | 0 | |
28/05/2007 |
7.11
|
42,420 | 6.77 | 7.11 | 6.93 | 5,720 | 0 | 0 | |
25/05/2007 |
6.77
|
20,120 | 6.56 | 6.77 | 6.40 | 2,500 | 0 | 0 | |
24/05/2007 |
6.56
|
71,450 | 6.56 | 6.88 | 6.56 | 200 | 5,000 | 0 | |
23/05/2007 |
6.56
|
67,150 | 6.25 | 6.56 | 6.56 | 0 | 0 | 0 | |
22/05/2007 |
6.25
|
31,600 | 5.96 | 6.25 | 6.25 | 0 | 1,000 | 0 | |
21/05/2007 |
5.96
|
23,130 | 5.96 | 5.96 | 5.96 | 100 | 0 | 0 | |
18/05/2007 |
5.96
|
12,580 | 5.88 | 5.96 | 5.96 | 300 | 2,000 | 0 | |
17/05/2007 |
5.88
|
6,150 | 5.80 | 5.96 | 5.64 | 0 | 0 | 0 | |
16/05/2007 |
5.80
|
4,550 | 5.99 | 5.99 | 5.80 | 0 | 2,000 | 0 | |
15/05/2007 |
5.99
|
19,080 | 6.04 | 6.28 | 5.99 | 600 | 5,000 | 0 | |
14/05/2007 |
6.04
|
10,660 | 5.80 | 6.04 | 5.96 | 2,000 | 0 | 0 | |
11/05/2007 |
5.80
|
13,370 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 | |
10/05/2007 |
5.75
|
8,390 | 5.83 | 5.83 | 5.69 | 150 | 3,000 | 0 | |
09/05/2007 |
5.83
|
28,170 | 5.83 | 6.11 | 5.83 | 200 | 2,000 | 0 | |
08/05/2007 |
5.83
|
31,540 | 5.56 | 5.83 | 5.78 | 5,200 | 0 | 0 | |
07/05/2007 |
5.56
|
12,400 | 5.56 | 5.82 | 5.56 | 3,000 | 0 | 0 | |
04/05/2007 |
5.56
|
10,150 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 | |
03/05/2007 |
5.64
|
6,730 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 | |
02/05/2007 |
5.88
|
2,560 | 5.80 | 5.96 | 5.88 | 0 | 0 | 0 | |
25/04/2007 |
5.80
|
19,430 | 5.82 | 5.82 | 5.64 | 2,000 | 0 | 0 | |
24/04/2007 |
5.82
|
19,450 | 6.12 | 6.12 | 5.82 | 1,100 | 0 | 0 | |
23/04/2007 |
6.12
|
7,400 | 6.43 | 6.72 | 6.12 | 100 | 0 | 0 | |
20/04/2007 |
6.43
|
16,780 | 6.77 | 6.77 | 6.43 | 0 | 0 | 0 | |
19/04/2007 |
6.77
|
24,330 | 6.99 | 6.99 | 6.77 | 0 | 0 | 0 | |
18/04/2007 |
6.99
|
61,180 | 6.67 | 6.99 | 6.35 | 1,000 | 0 | 0 | |
17/04/2007 |
6.67
|
2,300 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 | |
16/04/2007 |
7.01
|
1,860 | 7.35 | 7.35 | 7.01 | 0 | 0 | 0 | |
13/04/2007 |
7.35
|
23,050 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 | |
12/04/2007 |
7.73
|
55,620 | 8.14 | 8.38 | 7.73 | 390 | 0 | 0 | |
11/04/2007 |
8.14
|
9,270 | 7.81 | 8.14 | 8.14 | 0 | 0 | 0 | |
10/04/2007 |
7.81
|
11,670 | 7.44 | 7.81 | 7.81 | 0 | 0 | 0 | |
09/04/2007 |
7.44
|
11,930 | 7.09 | 7.44 | 7.22 | 0 | 0 | 0 | |
06/04/2007 |
7.09
|
11,920 | 7.41 | 7.41 | 7.09 | 0 | 0 | 0 | |
05/04/2007 |
7.41
|
23,810 | 7.27 | 7.41 | 7.41 | 6,370 | 0 | 0 | |
04/04/2007 |
7.27
|
15,590 | 7.27 | 7.27 | 6.94 | 0 | 3,600 | 0 | |
03/04/2007 |
7.27
|
10,450 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 | |
02/04/2007 |
7.64
|
27,810 | 8.02 | 8.02 | 7.64 | 200 | 0 | 0 | |
30/03/2007 |
8.02
|
4,010 | 7.65 | 8.02 | 7.65 | 0 | 0 | 0 | |
29/03/2007 |
7.65
|
45,320 | 7.65 | 7.65 | 7.65 | 11,000 | 0 | 0 | |
28/03/2007 |
7.65
|
6,600 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 | |
27/03/2007 |
8.04
|
3,870 | 8.46 | 8.46 | 8.04 | 3,000 | 0 | 0 | |
26/03/2007 |
8.46
|
1,400 | 8.86 | 8.86 | 8.46 | 0 | 0 | 0 | |
23/03/2007 |
8.86
|
35,450 | 9.18 | 9.18 | 8.78 | 0 | 2,610 | 0 | |
22/03/2007 |
9.18
|
49,500 | 9.51 | 9.51 | 9.10 | 0 | 0 | 0 | |
21/03/2007 |
9.51
|
20,260 | 9.59 | 9.59 | 9.18 | 100 | 0 | 0 | |
20/03/2007 |
9.59
|
31,850 | 9.59 | 9.99 | 9.59 | 0 | 3,000 | 0 | |
19/03/2007 |
9.59
|
15,610 | 9.18 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/03/2007 |
9.18
|
74,960 | 9.67 | 9.67 | 9.18 | 0 | 0 | 0 | |
15/03/2007 |
9.67
|
3,730 | 10.15 | 10.15 | 9.67 | 100 | 0 | 0 | |
14/03/2007 |
10.15
|
30,080 | 10.63 | 11.12 | 10.15 | 0 | 0 | 0 | |
13/03/2007 |
10.63
|
37,900 | 10.15 | 10.63 | 10.63 | 0 | 1,500 | 0 | |
12/03/2007 |
10.15
|
38,430 | 9.67 | 10.15 | 10.07 | 0 | 10 | 0 | |
09/03/2007 |
9.67
|
93,340 | 9.34 | 9.67 | 9.34 | 3,020 | 0 | 0 | |
08/03/2007 |
9.34
|
33,690 | 9.83 | 9.83 | 9.34 | 900 | 3,710 | 0 | |
07/03/2007: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
07/03/2007 |
9.83
|
43,560 | 9.62 | 10.07 | 9.83 | 0 | 3,000 | 0 | |
06/03/2007 |
9.62
|
59,110 | 9.22 | 9.62 | 9.62 | 0 | 0 | 0 | |
05/03/2007 |
9.22
|
27,950 | 8.83 | 9.22 | 9.22 | 0 | 10 | 0 | |
02/03/2007 |
8.83
|
98,220 | 8.44 | 8.83 | 8.83 | 0 | 10 | 0 | |
01/03/2007 |
8.44
|
76,610 | 8.04 | 8.44 | 8.44 | 0 | 10 | 0 | |
28/02/2007 |
8.04
|
184,190 | 7.73 | 8.04 | 8.04 | 0 | 17,000 | 0 | |
27/02/2007 |
7.73
|
13,910 | 7.36 | 7.73 | 7.73 | 0 | 5,010 | 0 | |
26/02/2007 |
7.36
|
43,590 | 7.02 | 7.36 | 7.36 | 0 | 0 | 0 | |
15/02/2007 |
7.02
|
45,800 | 6.78 | 7.10 | 6.78 | 9,800 | 0 | 0 | |
14/02/2007 |
6.78
|
59,510 | 6.47 | 6.78 | 6.47 | 10 | 3,420 | 0 | |
13/02/2007 |
6.47
|
51,740 | 6.62 | 6.62 | 6.34 | 0 | 0 | 0 | |
12/02/2007 |
6.62
|
143,020 | 6.37 | 6.69 | 6.62 | 100 | 0 | 0 | |
09/02/2007 |
6.37
|
59,570 | 6.07 | 6.37 | 6.37 | 0 | 240 | 0 | |
08/02/2007 |
6.07
|
23,840 | 5.79 | 6.07 | 6.07 | 0 | 80 | 0 | |
07/02/2007 |
5.79
|
70,010 | 5.52 | 5.79 | 5.60 | 0 | 3,280 | 0 | |
06/02/2007 |
5.52
|
57,680 | 5.52 | 5.52 | 5.52 | 3,000 | 0 | 0 | |
05/02/2007 |
5.52
|
61,200 | 5.55 | 5.55 | 5.52 | 3,000 | 1,500 | 0 | |
02/02/2007 |
5.55
|
23,850 | 5.30 | 5.55 | 5.55 | 0 | 0 | 0 | |
01/02/2007 |
5.30
|
18,940 | 5.05 | 5.30 | 5.28 | 0 | 280 | 0 | |
31/01/2007 |
5.05
|
11,840 | 4.79 | 5.20 | 5.05 | 0 | 1,300 | 0 | |
30/01/2007 |
4.79
|
17,550 | 4.73 | 4.79 | 4.73 | 1,000 | 500 | 0 | |
29/01/2007 |
4.73
|
13,900 | 4.65 | 4.73 | 4.57 | 0 | 5,000 | 0 | |
26/01/2007 |
4.65
|
24,420 | 4.83 | 4.83 | 4.65 | 2,000 | 250 | 0 | |
25/01/2007 |
4.83
|
47,150 | 4.71 | 4.94 | 4.83 | 0 | 5,400 | 0 | |
24/01/2007 |
4.71
|
32,440 | 4.49 | 4.71 | 4.59 | 0 | 5,000 | 0 | |
23/01/2007 |
4.49
|
32,150 | 4.42 | 4.49 | 4.42 | 570 | 5,500 | 0 | |
22/01/2007 |
4.42
|
43,650 | 4.49 | 4.54 | 4.42 | 0 | 0 | 0 |