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) |
-1.75 | -6.09% | 820,900 | 61,490 | 1.8 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27
|
3 tháng
(2024-06-21) |
2.15 | 8.65% | 3,246,200 | -218,090 | -11.0 |
24.67
32.60
27
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,728,800 | -779,190 | -34.9 |
20.75
32.60
27
|
24 tháng
(2022-09-30) |
7.86 | 41.05% | 10,345,600 | 374,294 | 19.0 |
17.85
32.60
27
|
36 tháng
(2021-10-05) |
12.77 | 89.78% | 11,825,100 | 782,734 | 48.5 |
13.61
32.60
27
|
60 tháng
(2019-10-16) |
21.21 | 366.47% | 13,810,040 | 1,183,574 | 67.9 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
2.82
|
62,040 | 2.92 | 2.92 | 2.82 | 50 | 0 | 0 | |
26/06/2007 |
2.92
|
115,960 | 2.80 | 2.92 | 2.67 | 500 | 100 | 0 | |
25/06/2007 |
2.80
|
35,830 | 2.95 | 2.95 | 2.80 | 1,100 | 0 | 0 | |
22/06/2007 |
2.95
|
240,900 | 2.92 | 2.95 | 2.92 | 2,140 | 0 | 0 | |
21/06/2007 |
2.92
|
106,950 | 2.80 | 2.92 | 2.92 | 0 | 1,400 | 0 | |
20/06/2007 |
2.80
|
57,230 | 2.67 | 2.80 | 2.80 | 0 | 6,700 | 0 | |
19/06/2007 |
2.67
|
257,950 | 2.55 | 2.67 | 2.67 | 0 | 100 | 0 | |
18/06/2007 |
2.55
|
39,300 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
15/06/2007 |
2.67
|
11,660 | 2.80 | 2.80 | 2.67 | 700 | 0 | 0 | |
14/06/2007 |
2.80
|
195,020 | 2.95 | 2.95 | 2.80 | 2,600 | 0 | 0 | |
13/06/2007 |
2.95
|
36,780 | 2.82 | 2.95 | 2.95 | 0 | 50 | 0 | |
12/06/2007 |
2.82
|
17,010 | 2.69 | 2.82 | 2.82 | 0 | 2,030 | 0 | |
11/06/2007 |
2.69
|
16,760 | 2.57 | 2.69 | 2.69 | 0 | 2,010 | 0 | |
08/06/2007 |
2.57
|
5,510 | 2.46 | 2.57 | 2.57 | 0 | 10 | 0 | |
07/06/2007 |
2.46
|
3,880 | 2.36 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/06/2007 |
2.36
|
30,130 | 2.25 | 2.36 | 2.25 | 0 | 0 | 0 | |
05/06/2007 |
2.25
|
13,190 | 2.15 | 2.25 | 2.25 | 0 | 0 | 0 | |
04/06/2007 |
2.15
|
3,800 | 2.04 | 2.15 | 2.15 | 0 | 0 | 0 | |
01/06/2007 |
2.04
|
5,020 | 1.95 | 2.04 | 2.04 | 0 | 0 | 0 | |
31/05/2007 |
1.95
|
2,610 | 1.86 | 1.95 | 1.95 | 0 | 0 | 0 | |
30/05/2007 |
1.86
|
2,970 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 | |
29/05/2007 |
1.77
|
3,080 | 1.68 | 1.77 | 1.77 | 0 | 0 | 0 | |
28/05/2007 |
1.68
|
5,080 | 1.60 | 1.68 | 1.68 | 0 | 0 | 0 | |
25/05/2007 |
1.60
|
54,000 | 1.53 | 1.60 | 1.60 | 0 | 0 | 0 | |
24/05/2007 |
1.53
|
10,370 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 | |
23/05/2007 |
1.46
|
1,040 | 1.39 | 1.46 | 1.45 | 0 | 0 | 0 | |
22/05/2007 |
1.39
|
6,600 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 | |
21/05/2007 |
1.33
|
3,650 | 1.26 | 1.33 | 1.30 | 0 | 0 | 0 | |
18/05/2007 |
1.26
|
14,020 | 1.20 | 1.26 | 1.26 | 0 | 2,000 | 0 | |
17/05/2007 |
1.20
|
7,220 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 | |
16/05/2007 |
1.25
|
5,300 | 1.31 | 1.31 | 1.25 | 0 | 1,000 | 0 | |
15/05/2007 |
1.31
|
21,590 | 1.25 | 1.31 | 1.30 | 200 | 200 | 0 | |
14/05/2007 |
1.25
|
6,670 | 1.19 | 1.25 | 1.25 | 0 | 0 | 0 | |
11/05/2007 |
1.19
|
9,920 | 1.14 | 1.19 | 1.14 | 0 | 0 | 0 | |
10/05/2007 |
1.14
|
9,080 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 | |
09/05/2007 |
1.20
|
6,200 | 1.18 | 1.20 | 1.18 | 0 | 0 | 0 | |
08/05/2007 |
1.18
|
6,480 | 1.14 | 1.18 | 1.14 | 2,000 | 0 | 0 | |
07/05/2007 |
1.14
|
3,800 | 1.15 | 1.15 | 1.14 | 0 | 0 | 0 | |
04/05/2007 |
1.15
|
2,090 | 1.14 | 1.16 | 1.14 | 0 | 0 | 0 | |
03/05/2007 |
1.14
|
2,820 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 | |
02/05/2007 |
1.16
|
1,750 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
25/04/2007 |
1.16
|
11,620 | 1.10 | 1.16 | 1.10 | 1,500 | 0 | 0 | |
24/04/2007 |
1.10
|
5,860 | 1.16 | 1.16 | 1.10 | 1,000 | 0 | 0 | |
23/04/2007 |
1.16
|
4,510 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
20/04/2007 |
1.16
|
6,090 | 1.15 | 1.16 | 1.16 | 500 | 3,050 | 0 | |
19/04/2007 |
1.15
|
9,520 | 1.10 | 1.16 | 1.15 | 0 | 0 | 0 | |
18/04/2007 |
1.10
|
3,850 | 1.06 | 1.12 | 1.06 | 500 | 0 | 0 | |
17/04/2007 |
1.06
|
9,570 | 1.12 | 1.12 | 1.06 | 7,000 | 0 | 0 | |
16/04/2007 |
1.12
|
4,620 | 1.18 | 1.18 | 1.12 | 3,000 | 10 | 0 | |
13/04/2007 |
1.18
|
890 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | |
12/04/2007 |
1.18
|
1,260 | 1.18 | 1.18 | 1.18 | 0 | 140 | 0 | |
11/04/2007 |
1.18
|
8,260 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 | |
10/04/2007 |
1.14
|
6,650 | 1.20 | 1.20 | 1.14 | 200 | 0 | 0 | |
09/04/2007 |
1.20
|
7,760 | 1.26 | 1.26 | 1.20 | 1,090 | 0 | 0 | |
06/04/2007 |
1.26
|
5,600 | 1.26 | 1.26 | 1.22 | 500 | 0 | 0 | |
05/04/2007 |
1.26
|
9,350 | 1.33 | 1.33 | 1.26 | 400 | 0 | 0 | |
04/04/2007 |
1.33
|
7,590 | 1.26 | 1.33 | 1.22 | 3,690 | 0 | 0 | |
03/04/2007 |
1.26
|
8,650 | 1.30 | 1.30 | 1.26 | 0 | 0 | 0 | |
02/04/2007 |
1.30
|
10,210 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
30/03/2007 |
1.36
|
31,480 | 1.30 | 1.36 | 1.35 | 0 | 1,000 | 0 | |
29/03/2007 |
1.30
|
3,730 | 1.24 | 1.30 | 1.24 | 0 | 0 | 0 | |
28/03/2007 |
1.24
|
3,400 | 1.30 | 1.30 | 1.24 | 0 | 0 | 0 | |
27/03/2007 |
1.30
|
1,060 | 1.37 | 1.37 | 1.30 | 0 | 0 | 0 | |
26/03/2007 |
1.37
|
18,110 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 | |
23/03/2007 |
1.44
|
14,090 | 1.52 | 1.52 | 1.44 | 0 | 0 | 0 | |
22/03/2007 |
1.52
|
17,760 | 1.60 | 1.60 | 1.52 | 100 | 0 | 0 | |
21/03/2007 |
1.60
|
66,230 | 1.57 | 1.65 | 1.60 | 0 | 7,100 | 0 | |
20/03/2007 |
1.57
|
49,420 | 1.50 | 1.57 | 1.57 | 0 | 0 | 0 | |
19/03/2007 |
1.50
|
15,590 | 1.43 | 1.50 | 1.47 | 0 | 0 | 0 | |
16/03/2007 |
1.43
|
50,120 | 1.49 | 1.49 | 1.42 | 6,500 | 0 | 0 | |
15/03/2007 |
1.49
|
24,050 | 1.57 | 1.57 | 1.49 | 7,100 | 0 | 0 | |
14/03/2007 |
1.57
|
101,730 | 1.49 | 1.57 | 1.57 | 3,000 | 3,000 | 0 | |
13/03/2007 |
1.49
|
51,260 | 1.43 | 1.49 | 1.43 | 0 | 0 | 0 | |
12/03/2007 |
1.43
|
13,540 | 1.36 | 1.43 | 1.43 | 0 | 730 | 0 | |
09/03/2007 |
1.36
|
7,620 | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 | |
08/03/2007 |
1.30
|
6,220 | 1.24 | 1.30 | 1.26 | 0 | 0 | 0 | |
07/03/2007 |
1.24
|
10,610 | 1.18 | 1.24 | 1.24 | 0 | 300 | 0 | |
06/03/2007 |
1.18
|
79,240 | 1.12 | 1.18 | 1.18 | 3,730 | 0 | 0 | |
05/03/2007 |
1.12
|
21,660 | 1.07 | 1.12 | 1.09 | 0 | 0 | 0 | |
02/03/2007 |
1.07
|
15,650 | 1.08 | 1.08 | 1.07 | 100 | 0 | 0 | |
01/03/2007 |
1.08
|
8,320 | 1.09 | 1.09 | 1.07 | 800 | 0 | 0 | |
28/02/2007 |
1.09
|
13,930 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 | |
27/02/2007 |
1.14
|
21,880 | 1.14 | 1.19 | 1.14 | 800 | 0 | 0 | |
26/02/2007 |
1.14
|
5,570 | 1.09 | 1.14 | 1.14 | 500 | 0 | 0 | |
15/02/2007 |
1.09
|
7,020 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 | |
14/02/2007 |
1.09
|
10,400 | 1.12 | 1.12 | 1.06 | 10 | 0 | 0 | |
13/02/2007 |
1.12
|
17,260 | 1.14 | 1.14 | 1.12 | 300 | 0 | 0 | |
12/02/2007 |
1.14
|
33,190 | 1.09 | 1.14 | 1.14 | 0 | 500 | 0 | |
09/02/2007 |
1.09
|
29,840 | 1.04 | 1.09 | 1.09 | 0 | 500 | 0 | |
08/02/2007 |
1.04
|
29,810 | 0.99 | 1.04 | 1.04 | 0 | 750 | 0 | |
07/02/2007 |
0.99
|
22,850 | 0.95 | 0.99 | 0.97 | 0 | 750 | 0 | |
06/02/2007 |
0.95
|
29,430 | 0.90 | 0.95 | 0.93 | 200 | 1,000 | 0 | |
05/02/2007 |
0.90
|
10,030 | 0.86 | 0.90 | 0.83 | 0 | 1,000 | 0 | |
02/02/2007 |
0.86
|
940 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
01/02/2007 |
0.86
|
1,340 | 0.86 | 0.88 | 0.86 | 0 | 0 | 0 | |
31/01/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/01/2007 |
0.86
|
1,540 | 0.85 | 0.88 | 0.86 | 0 | 0 | 0 | |
30/01/2007 |
0.85
|
3,310 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
29/01/2007 |
0.85
|
12,710 | 0.89 | 0.89 | 0.85 | 0 | 0 | 0 | |
26/01/2007 |
0.89
|
20,450 | 0.85 | 0.89 | 0.87 | 0 | 500 | 0 | |
25/01/2007 |
0.85
|
4,900 | 0.81 | 0.85 | 0.85 | 0 | 0 | 0 |