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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
4.70
|
8,000 | 4.90 | 4.90 | 4.70 | 0 | 430 | 0 | |
19/06/2007 |
4.90
|
600 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 | |
18/06/2007 |
4.70
|
3,280 | 4.70 | 4.70 | 4.55 | 0 | 0 | 0 | |
15/06/2007 |
4.70
|
2,220 | 4.80 | 4.80 | 4.70 | 0 | 1,070 | 0 | |
14/06/2007 |
4.80
|
10,200 | 4.99 | 4.99 | 4.80 | 0 | 1,000 | 0 | |
13/06/2007 |
4.99
|
7,060 | 4.99 | 4.99 | 4.99 | 100 | 0 | 0 | |
12/06/2007 |
4.99
|
17,130 | 5.18 | 5.18 | 4.99 | 0 | 500 | 0 | |
11/06/2007 |
5.18
|
28,210 | 4.94 | 5.18 | 5.18 | 2,000 | 870 | 0 | |
08/06/2007 |
4.94
|
18,170 | 4.75 | 4.94 | 4.94 | 0 | 0 | 0 | |
07/06/2007 |
4.75
|
38,780 | 4.61 | 4.80 | 4.75 | 7,000 | 0 | 0 | |
06/06/2007 |
4.61
|
5,880 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 | |
05/06/2007 |
4.61
|
3,990 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 | |
04/06/2007 |
4.74
|
8,200 | 4.77 | 4.77 | 4.66 | 600 | 0 | 0 | |
01/06/2007 |
4.77
|
2,240 | 4.61 | 4.77 | 4.70 | 0 | 0 | 0 | |
31/05/2007 |
4.61
|
5,630 | 4.74 | 4.74 | 4.53 | 100 | 0 | 0 | |
30/05/2007 |
4.74
|
6,060 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 | |
29/05/2007 |
4.99
|
10,900 | 5.04 | 5.04 | 4.99 | 400 | 200 | 0 | |
28/05/2007 |
5.04
|
14,680 | 4.80 | 5.04 | 5.04 | 0 | 300 | 0 | |
25/05/2007 |
4.80
|
17,840 | 4.59 | 4.80 | 4.80 | 0 | 100 | 0 | |
24/05/2007 |
4.59
|
12,810 | 4.38 | 4.59 | 4.59 | 1,500 | 0 | 0 | |
23/05/2007 |
4.38
|
10,500 | 4.18 | 4.38 | 4.38 | 0 | 300 | 0 | |
22/05/2007 |
4.18
|
12,270 | 3.98 | 4.18 | 4.03 | 0 | 0 | 0 | |
21/05/2007 |
3.98
|
3,410 | 3.88 | 3.98 | 3.94 | 160 | 0 | 0 | |
18/05/2007 |
3.88
|
2,550 | 3.98 | 3.98 | 3.88 | 0 | 50 | 0 | |
17/05/2007 |
3.98
|
1,680 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
16/05/2007 |
3.98
|
4,640 | 3.98 | 4.12 | 3.98 | 0 | 0 | 0 | |
15/05/2007 |
3.98
|
2,100 | 3.94 | 3.98 | 3.94 | 300 | 0 | 0 | |
14/05/2007 |
3.94
|
1,600 | 3.94 | 3.94 | 3.94 | 500 | 0 | 0 | |
11/05/2007 |
3.94
|
2,420 | 4.03 | 4.03 | 3.94 | 1,000 | 0 | 0 | |
10/05/2007 |
4.03
|
3,260 | 4.03 | 4.14 | 4.03 | 0 | 100 | 0 | |
09/05/2007 |
4.03
|
4,480 | 3.85 | 4.03 | 4.03 | 0 | 100 | 0 | |
08/05/2007 |
3.85
|
9,450 | 3.84 | 4.03 | 3.85 | 0 | 0 | 0 | |
07/05/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/05/2007 |
3.84
|
8,870 | 3.72 | 3.84 | 3.80 | 500 | 5,000 | 0 | |
04/05/2007 |
3.72
|
2,610 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
03/05/2007 |
3.72
|
1,020 | 3.72 | 3.86 | 3.72 | 0 | 0 | 0 | |
02/05/2007 |
3.72
|
2,560 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 | |
25/04/2007 |
3.82
|
5,630 | 3.77 | 3.91 | 3.79 | 0 | 0 | 0 | |
24/04/2007 |
3.77
|
1,090 | 3.76 | 3.77 | 3.58 | 0 | 0 | 0 | |
23/04/2007 |
3.76
|
1,410 | 3.87 | 3.87 | 3.69 | 500 | 0 | 0 | |
20/04/2007 |
3.87
|
2,750 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 | |
19/04/2007 |
4.07
|
8,440 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/04/2007 |
3.88
|
2,540 | 3.71 | 3.88 | 3.53 | 0 | 0 | 0 | |
17/04/2007 |
3.71
|
4,060 | 3.89 | 3.89 | 3.71 | 300 | 0 | 0 | |
16/04/2007 |
3.89
|
2,790 | 4.10 | 4.10 | 3.89 | 0 | 0 | 0 | |
13/04/2007 |
4.10
|
2,050 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 | |
12/04/2007 |
4.25
|
4,650 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 | |
11/04/2007 |
4.47
|
2,990 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 | |
10/04/2007 |
4.42
|
2,150 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
09/04/2007 |
4.47
|
1,450 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 | |
06/04/2007 |
4.47
|
4,260 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 | |
05/04/2007 |
4.56
|
6,400 | 4.46 | 4.56 | 4.56 | 300 | 0 | 0 | |
04/04/2007 |
4.46
|
5,410 | 4.39 | 4.55 | 4.38 | 500 | 0 | 0 | |
03/04/2007 |
4.39
|
3,700 | 4.61 | 4.61 | 4.39 | 200 | 0 | 0 | |
02/04/2007 |
4.61
|
7,270 | 4.80 | 4.80 | 4.59 | 200 | 0 | 0 | |
30/03/2007 |
4.80
|
9,990 | 4.59 | 4.80 | 4.80 | 0 | 0 | 0 | |
29/03/2007 |
4.59
|
7,790 | 4.38 | 4.59 | 4.18 | 0 | 0 | 0 | |
28/03/2007 |
4.38
|
500 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
27/03/2007 |
4.60
|
2,670 | 4.84 | 4.84 | 4.60 | 0 | 0 | 0 | |
26/03/2007 |
4.84
|
880 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 | |
23/03/2007 |
5.08
|
5,090 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 | |
22/03/2007 |
5.31
|
5,950 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 | |
21/03/2007 |
5.59
|
9,750 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 | |
20/03/2007 |
5.87
|
14,760 | 5.87 | 6.15 | 5.87 | 0 | 1,500 | 0 | |
19/03/2007 |
5.87
|
11,020 | 5.59 | 5.87 | 5.31 | 0 | 0 | 0 | |
16/03/2007 |
5.59
|
16,670 | 5.87 | 5.87 | 5.59 | 0 | 1,200 | 0 | |
15/03/2007 |
5.87
|
2,390 | 6.15 | 6.15 | 5.87 | 500 | 0 | 0 | |
14/03/2007 |
6.15
|
11,950 | 6.33 | 6.33 | 6.15 | 0 | 0 | 0 | |
13/03/2007 |
6.33
|
25,190 | 6.24 | 6.52 | 6.33 | 0 | 6,200 | 0 | |
12/03/2007 |
6.24
|
7,000 | 5.96 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/03/2007 |
5.96
|
8,810 | 5.68 | 5.96 | 5.87 | 0 | 0 | 0 | |
08/03/2007 |
5.68
|
3,050 | 5.45 | 5.68 | 5.68 | 0 | 0 | 0 | |
07/03/2007 |
5.45
|
45,740 | 5.21 | 5.45 | 5.35 | 8,200 | 0 | 0 | |
06/03/2007 |
5.21
|
38,900 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
05/03/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/03/2007 |
5.21
|
6,640 | 5.10 | 5.21 | 4.94 | 0 | 800 | 0 | |
02/03/2007 |
5.10
|
15,100 | 4.92 | 5.15 | 5.10 | 200 | 0 | 0 | |
01/03/2007 |
4.92
|
21,640 | 4.69 | 4.92 | 4.69 | 0 | 3,710 | 0 | |
28/02/2007 |
4.69
|
28,110 | 4.51 | 4.69 | 4.65 | 0 | 0 | 0 | |
27/02/2007 |
4.51
|
7,740 | 4.30 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/02/2007 |
4.30
|
10,470 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | |
15/02/2007 |
4.10
|
7,060 | 3.95 | 4.14 | 4.10 | 10 | 0 | 0 | |
14/02/2007 |
3.95
|
4,100 | 4.10 | 4.24 | 3.95 | 0 | 100 | 0 | |
13/02/2007 |
4.10
|
7,000 | 3.93 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/02/2007 |
3.93
|
14,030 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 | |
09/02/2007 |
4.01
|
1,830 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
08/02/2007 |
4.09
|
7,680 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 | |
07/02/2007 |
4.19
|
9,900 | 4.21 | 4.21 | 4.00 | 0 | 400 | 0 | |
06/02/2007 |
4.21
|
24,070 | 4.01 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/02/2007 |
4.01
|
8,070 | 4.02 | 4.02 | 4.01 | 20 | 0 | 0 | |
02/02/2007 |
4.02
|
9,480 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 | |
01/02/2007 |
3.83
|
2,790 | 3.65 | 3.83 | 3.83 | 0 | 1,000 | 0 | |
31/01/2007 |
3.65
|
3,630 | 3.56 | 3.65 | 3.65 | 0 | 1,500 | 0 | |
30/01/2007 |
3.56
|
2,800 | 3.51 | 3.56 | 3.51 | 1,000 | 0 | 0 | |
29/01/2007 |
3.51
|
2,500 | 3.42 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/01/2007 |
3.42
|
2,260 | 3.42 | 3.42 | 3.40 | 500 | 0 | 0 | |
25/01/2007 |
3.42
|
2,000 | 3.46 | 3.46 | 3.42 | 1,000 | 0 | 0 | |
24/01/2007 |
3.46
|
1,600 | 3.51 | 3.51 | 3.44 | 500 | 0 | 0 | |
23/01/2007 |
3.51
|
1,460 | 3.65 | 3.65 | 3.46 | 500 | 0 | 0 | |
22/01/2007 |
3.65
|
8,150 | 3.51 | 3.65 | 3.55 | 0 | 50 | 0 | |
19/01/2007 |
3.51
|
4,360 | 3.38 | 3.54 | 3.51 | 0 | 480 | 0 | |
18/01/2007 |
3.38
|
100 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |