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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
3.53
|
10,500 | 3.63 | 3.64 | 3.53 | 0 | 0 | 0 | |
27/06/2007 |
3.63
|
9,900 | 3.69 | 3.74 | 3.58 | 0 | 0 | 0 | |
26/06/2007 |
3.72
|
18,400 | 3.71 | 3.73 | 3.70 | 0 | 0 | 0 | |
25/06/2007 |
3.72
|
12,700 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 | |
22/06/2007 |
3.65
|
19,700 | 3.70 | 3.71 | 3.64 | 0 | 0 | 0 | |
21/06/2007 |
3.66
|
5,100 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 | |
20/06/2007 |
3.66
|
12,200 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 | |
19/06/2007 |
3.70
|
22,300 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 | |
18/06/2007 |
3.69
|
10,800 | 3.66 | 3.70 | 3.66 | 0 | 0 | 0 | |
15/06/2007 |
3.57
|
10,600 | 3.59 | 3.62 | 3.56 | 0 | 0 | 0 | |
14/06/2007 |
3.56
|
8,000 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
13/06/2007 |
3.56
|
2,600 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 | |
12/06/2007 |
3.58
|
9,400 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 | |
11/06/2007 |
3.60
|
6,600 | 3.63 | 3.66 | 3.58 | 0 | 0 | 0 | |
08/06/2007 |
3.61
|
8,800 | 3.71 | 3.76 | 3.59 | 0 | 0 | 0 | |
07/06/2007 |
3.67
|
3,000 | 3.69 | 3.69 | 3.67 | 0 | 0 | 0 | |
06/06/2007 |
3.66
|
35,600 | 3.56 | 3.66 | 3.50 | 0 | 0 | 0 | |
05/06/2007 |
3.58
|
6,900 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 | |
04/06/2007 |
3.66
|
9,300 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 | |
01/06/2007 |
3.79
|
12,600 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 | |
31/05/2007 |
3.75
|
5,500 | 3.80 | 3.83 | 3.74 | 0 | 0 | 0 | |
30/05/2007 |
3.84
|
4,300 | 3.84 | 3.89 | 3.84 | 0 | 0 | 0 | |
29/05/2007 |
3.84
|
5,600 | 3.92 | 3.94 | 3.84 | 0 | 0 | 0 | |
28/05/2007 |
3.89
|
17,800 | 3.74 | 3.94 | 3.74 | 0 | 0 | 0 | |
25/05/2007 |
3.87
|
13,800 | 3.84 | 3.87 | 3.63 | 0 | 0 | 0 | |
24/05/2007 |
3.80
|
8,500 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 | |
23/05/2007 |
3.89
|
15,700 | 4.00 | 4.05 | 3.89 | 0 | 0 | 0 | |
22/05/2007 |
3.93
|
17,400 | 3.88 | 4.00 | 3.88 | 0 | 0 | 0 | |
21/05/2007 |
3.87
|
15,700 | 3.79 | 3.89 | 3.79 | 0 | 0 | 0 | |
18/05/2007 |
3.84
|
17,200 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 | |
17/05/2007 |
4.02
|
8,900 | 3.74 | 4.02 | 3.73 | 0 | 0 | 0 | |
16/05/2007 |
3.74
|
4,200 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 | |
15/05/2007 |
3.74
|
10,400 | 4.05 | 4.10 | 3.74 | 0 | 0 | 0 | |
14/05/2007 |
3.94
|
15,300 | 3.89 | 4.07 | 3.89 | 0 | 0 | 0 | |
11/05/2007 |
3.79
|
12,900 | 3.63 | 3.89 | 3.63 | 0 | 0 | 0 | |
10/05/2007 |
3.66
|
4,600 | 3.92 | 3.92 | 3.59 | 0 | 0 | 0 | |
09/05/2007 |
3.84
|
26,100 | 3.63 | 3.89 | 3.63 | 0 | 0 | 0 | |
08/05/2007 |
3.66
|
14,000 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 | |
07/05/2007 |
3.56
|
31,800 | 3.45 | 3.58 | 3.43 | 0 | 0 | 0 | |
04/05/2007 |
3.30
|
7,900 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 | |
03/05/2007 |
3.33
|
6,900 | 3.35 | 3.37 | 3.24 | 0 | 0 | 0 | |
02/05/2007 |
3.35
|
2,500 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 | |
25/04/2007 |
3.32
|
5,900 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 | |
24/04/2007 |
3.22
|
2,700 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
23/04/2007 |
3.16
|
4,300 | 3.37 | 3.37 | 3.03 | 0 | 0 | 0 | |
20/04/2007 |
3.33
|
3,800 | 3.33 | 3.45 | 3.32 | 0 | 0 | 0 | |
19/04/2007 |
3.52
|
5,600 | 3.42 | 3.74 | 3.37 | 0 | 0 | 0 | |
18/04/2007 |
3.66
|
5,800 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 | |
17/04/2007 |
3.37
|
9,700 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 | |
16/04/2007 |
3.37
|
11,800 | 3.53 | 3.56 | 3.29 | 0 | 0 | 0 | |
13/04/2007 |
3.58
|
3,900 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 | |
12/04/2007 |
3.76
|
19,100 | 3.74 | 3.94 | 3.69 | 0 | 0 | 0 | |
11/04/2007 |
3.89
|
1,900 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 | |
10/04/2007 |
3.89
|
7,300 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 | |
09/04/2007 |
3.76
|
6,400 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
06/04/2007 |
3.74
|
2,600 | 3.63 | 3.74 | 3.63 | 0 | 0 | 0 | |
05/04/2007 |
4.01
|
4,400 | 3.99 | 4.01 | 3.89 | 0 | 0 | 0 | |
04/04/2007 |
3.98
|
7,300 | 3.93 | 3.98 | 3.84 | 0 | 0 | 0 | |
03/04/2007 |
3.92
|
7,700 | 3.89 | 3.92 | 3.87 | 0 | 0 | 0 | |
02/04/2007 |
3.96
|
700 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/03/2007 |
4.31
|
8,600 | 4.67 | 4.67 | 4.20 | 0 | 0 | 0 | |
29/03/2007 |
4.25
|
900 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
28/03/2007 |
4.26
|
2,400 | 3.82 | 4.26 | 3.56 | 0 | 0 | 0 | |
27/03/2007 |
3.94
|
3,700 | 4.52 | 4.52 | 3.94 | 0 | 0 | 0 | |
26/03/2007 |
4.37
|
4,200 | 4.52 | 4.52 | 4.05 | 0 | 0 | 0 | |
23/03/2007 |
4.55
|
2,600 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 | |
22/03/2007 |
4.62
|
4,700 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 | |
21/03/2007 |
4.67
|
2,000 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 | |
20/03/2007 |
4.67
|
6,600 | 5.03 | 5.09 | 4.67 | 0 | 0 | 0 | |
19/03/2007 |
4.88
|
9,700 | 4.98 | 4.98 | 4.83 | 0 | 0 | 0 | |
16/03/2007 |
4.93
|
6,000 | 4.47 | 4.94 | 4.47 | 0 | 0 | 0 | |
15/03/2007 |
4.52
|
13,100 | 4.59 | 4.67 | 4.46 | 0 | 0 | 0 | |
14/03/2007 |
4.67
|
13,600 | 4.78 | 4.91 | 4.67 | 0 | 0 | 0 | |
13/03/2007 |
4.78
|
27,200 | 4.51 | 5.09 | 4.51 | 0 | 0 | 0 | |
12/03/2007 |
4.93
|
27,500 | 4.88 | 5.29 | 4.70 | 0 | 0 | 0 | |
09/03/2007 |
4.98
|
15,500 | 4.70 | 4.98 | 4.67 | 0 | 0 | 0 | |
08/03/2007 |
4.67
|
6,600 | 4.91 | 4.93 | 4.62 | 0 | 0 | 0 | |
07/03/2007: Cổ tức tiền mặt tỉ lệ: 11.25% | |||||||||
07/03/2007 |
4.91
|
3,700 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
06/03/2007 |
4.95
|
10,400 | 5.03 | 5.39 | 4.51 | 0 | 0 | 0 | |
05/03/2007 |
4.98
|
8,600 | 5.03 | 5.13 | 4.95 | 0 | 0 | 0 | |
02/03/2007 |
4.92
|
5,400 | 5.10 | 5.39 | 4.82 | 0 | 0 | 0 | |
01/03/2007 |
5.08
|
2,300 | 5.08 | 5.08 | 4.91 | 0 | 0 | 0 | |
28/02/2007 |
5.18
|
17,400 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 | |
27/02/2007 |
5.18
|
19,600 | 5.36 | 5.54 | 5.18 | 0 | 0 | 0 | |
26/02/2007 |
5.39
|
20,400 | 5.45 | 5.45 | 5.23 | 0 | 0 | 0 | |
15/02/2007 |
5.31
|
10,100 | 5.23 | 5.75 | 5.23 | 0 | 0 | 0 | |
14/02/2007 |
5.22
|
15,400 | 5.26 | 5.26 | 5.13 | 0 | 0 | 0 | |
13/02/2007 |
4.77
|
9,200 | 4.62 | 4.87 | 4.62 | 0 | 0 | 0 | |
12/02/2007 |
4.62
|
6,100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
09/02/2007 |
4.67
|
1,200 | 4.62 | 4.67 | 4.62 | 0 | 0 | 0 | |
08/02/2007 |
4.42
|
7,000 | 4.87 | 4.90 | 4.42 | 0 | 0 | 0 | |
07/02/2007 |
4.87
|
2,700 | 4.87 | 4.92 | 4.87 | 0 | 0 | 0 | |
06/02/2007 |
5.03
|
4,100 | 5.13 | 5.13 | 4.92 | 0 | 0 | 0 | |
05/02/2007 |
5.13
|
3,800 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 | |
02/02/2007 |
5.44
|
3,000 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 | |
01/02/2007 |
5.44
|
9,200 | 5.26 | 5.45 | 5.23 | 0 | 0 | 0 | |
31/01/2007 |
4.97
|
15,900 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 | |
30/01/2007 |
4.51
|
1,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
29/01/2007 |
4.21
|
6,800 | 4.10 | 4.21 | 4.05 | 0 | 0 | 0 | |
26/01/2007 |
4.26
|
11,100 | 4.26 | 4.31 | 4.00 | 0 | 0 | 0 |