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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/06/2007 |
5.69
|
0 | 5.70 | 5.69 | 5.69 | 0 | 0 | 0 | |
26/06/2007 |
5.70
|
2,000 | 5.70 | 5.70 | 5.65 | 0 | 0 | 0 | |
25/06/2007 |
5.70
|
700 | 5.72 | 5.72 | 5.70 | 0 | 0 | 0 | |
22/06/2007 |
5.72
|
800 | 5.26 | 5.72 | 5.55 | 0 | 0 | 0 | |
21/06/2007 |
5.26
|
400 | 5.61 | 5.61 | 5.06 | 0 | 0 | 0 | |
20/06/2007 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
19/06/2007 |
5.61
|
300 | 6.23 | 6.23 | 5.61 | 0 | 0 | 0 | |
18/06/2007 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/06/2007 |
6.23
|
0 | 6.30 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/06/2007 |
6.30
|
1,100 | 6.35 | 6.35 | 6.15 | 0 | 0 | 0 | |
13/06/2007 |
6.35
|
400 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 | |
12/06/2007 |
6.40
|
1,100 | 6.35 | 6.40 | 6.35 | 0 | 0 | 0 | |
11/06/2007 |
6.35
|
300 | 6.73 | 6.73 | 6.35 | 0 | 0 | 0 | |
08/06/2007 |
6.73
|
500 | 6.84 | 6.94 | 6.73 | 0 | 0 | 0 | |
07/06/2007 |
6.84
|
4,300 | 6.94 | 7.09 | 6.64 | 0 | 0 | 0 | |
06/06/2007 |
6.94
|
9,500 | 6.36 | 6.99 | 6.45 | 0 | 0 | 0 | |
05/06/2007 |
6.36
|
9,300 | 5.78 | 6.36 | 6.36 | 0 | 0 | 0 | |
04/06/2007 |
5.78
|
600 | 5.26 | 5.78 | 5.75 | 0 | 0 | 0 | |
01/06/2007 |
5.26
|
200 | 5.01 | 5.26 | 5.26 | 0 | 0 | 0 | |
31/05/2007 |
5.01
|
1,900 | 4.91 | 5.35 | 4.96 | 0 | 0 | 0 | |
30/05/2007 |
4.91
|
1,500 | 5.06 | 5.11 | 4.91 | 0 | 0 | 0 | |
29/05/2007 |
5.06
|
1,200 | 4.96 | 5.06 | 4.86 | 0 | 0 | 0 | |
28/05/2007 |
4.96
|
200 | 4.86 | 4.96 | 4.96 | 0 | 0 | 0 | |
25/05/2007 |
4.86
|
800 | 4.81 | 4.86 | 4.76 | 0 | 0 | 0 | |
24/05/2007 |
4.81
|
1,000 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 | |
23/05/2007 |
4.76
|
1,500 | 4.71 | 5.18 | 4.76 | 0 | 0 | 0 | |
22/05/2007 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/05/2007 |
4.71
|
0 | 4.68 | 4.71 | 4.71 | 0 | 0 | 0 | |
18/05/2007 |
4.68
|
600 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
17/05/2007 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/05/2007 |
4.76
|
500 | 4.96 | 4.96 | 4.76 | 0 | 0 | 0 | |
15/05/2007 |
4.96
|
900 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 | |
14/05/2007 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/05/2007 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/05/2007 |
5.30
|
600 | 4.86 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/05/2007 |
4.86
|
1,000 | 4.36 | 4.89 | 4.63 | 0 | 0 | 0 | |
08/05/2007 |
4.36
|
1,000 | 4.07 | 4.48 | 4.36 | 0 | 0 | 0 | |
07/05/2007 |
4.07
|
2,200 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
04/05/2007 |
4.16
|
1,400 | 4.61 | 4.61 | 4.16 | 0 | 0 | 0 | |
03/05/2007 |
4.61
|
200 | 5.11 | 5.11 | 4.61 | 0 | 0 | 0 | |
02/05/2007 |
5.11
|
500 | 5.07 | 5.11 | 4.60 | 0 | 0 | 0 | |
25/04/2007 |
5.07
|
3,100 | 5.35 | 5.35 | 5.07 | 0 | 0 | 0 | |
24/04/2007 |
5.35
|
700 | 5.85 | 5.85 | 5.27 | 0 | 0 | 0 | |
23/04/2007 |
5.85
|
500 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 | |
20/04/2007 |
5.95
|
200 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/04/2007 |
5.95
|
4,400 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 | |
18/04/2007 |
5.95
|
1,700 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 | |
17/04/2007 |
6.17
|
100 | 6.84 | 6.84 | 6.17 | 0 | 0 | 0 | |
16/04/2007 |
6.84
|
100 | 7.39 | 7.39 | 6.84 | 0 | 0 | 0 | |
13/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
12/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
11/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
10/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
09/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
04/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
03/04/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
02/04/2007 |
7.39
|
100 | 7.34 | 7.39 | 7.39 | 0 | 0 | 0 | |
30/03/2007 |
7.34
|
100 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 | |
29/03/2007 |
7.49
|
1,200 | 6.84 | 7.49 | 6.84 | 0 | 0 | 0 | |
28/03/2007 |
6.84
|
1,000 | 7.60 | 7.60 | 6.84 | 0 | 0 | 0 | |
27/03/2007 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
26/03/2007 |
7.60
|
0 | 7.54 | 7.60 | 7.60 | 0 | 0 | 0 | |
23/03/2007 |
7.54
|
1,600 | 7.44 | 7.64 | 7.54 | 0 | 0 | 0 | |
22/03/2007 |
7.44
|
1,000 | 7.93 | 8.03 | 7.44 | 0 | 0 | 0 | |
21/03/2007 |
7.93
|
600 | 8.13 | 8.13 | 7.44 | 0 | 0 | 0 | |
20/03/2007 |
8.13
|
2,100 | 8.55 | 9.11 | 8.13 | 0 | 0 | 0 | |
19/03/2007 |
8.55
|
3,200 | 7.81 | 8.63 | 8.43 | 0 | 0 | 0 | |
16/03/2007 |
7.81
|
2,400 | 8.68 | 8.68 | 7.81 | 0 | 0 | 0 | |
15/03/2007 |
8.68
|
0 | 8.63 | 8.68 | 8.68 | 0 | 0 | 0 | |
14/03/2007 |
8.63
|
1,900 | 9.02 | 9.02 | 8.43 | 0 | 0 | 0 | |
13/03/2007 |
9.02
|
7,600 | 8.92 | 9.42 | 8.63 | 0 | 0 | 0 | |
12/03/2007 |
8.92
|
2,700 | 8.57 | 8.98 | 7.36 | 0 | 0 | 0 | |
09/03/2007 |
8.57
|
3,000 | 7.90 | 8.57 | 7.34 | 0 | 0 | 0 | |
08/03/2007 |
7.90
|
3,400 | 7.22 | 7.90 | 7.29 | 0 | 0 | 0 | |
07/03/2007 |
7.22
|
2,300 | 6.54 | 7.22 | 7.14 | 0 | 0 | 0 | |
06/03/2007 |
6.54
|
8,700 | 6.20 | 6.74 | 6.35 | 0 | 0 | 0 | |
05/03/2007 |
6.20
|
3,200 | 5.85 | 6.25 | 5.85 | 0 | 0 | 0 | |
02/03/2007 |
5.85
|
1,000 | 5.75 | 5.87 | 5.85 | 0 | 0 | 0 | |
01/03/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/03/2007 |
5.75
|
5,800 | 5.83 | 6.41 | 5.75 | 0 | 0 | 0 | |
28/02/2007 |
5.83
|
3,300 | 5.48 | 5.84 | 5.83 | 0 | 0 | 0 | |
27/02/2007 |
5.48
|
7,200 | 5.05 | 5.48 | 5.10 | 0 | 0 | 0 | |
26/02/2007 |
5.05
|
12,500 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 | |
15/02/2007 |
4.76
|
4,000 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 | |
14/02/2007 |
4.91
|
6,400 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 | |
13/02/2007 |
4.86
|
3,700 | 5.15 | 5.15 | 4.86 | 0 | 0 | 0 | |
12/02/2007 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
09/02/2007 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
08/02/2007 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
07/02/2007 |
5.15
|
600 | 5.05 | 5.17 | 5.15 | 0 | 0 | 0 | |
06/02/2007 |
5.05
|
800 | 4.47 | 5.05 | 5.05 | 0 | 0 | 0 | |
05/02/2007 |
4.47
|
1,200 | 4.66 | 4.96 | 4.47 | 0 | 0 | 0 | |
02/02/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
01/02/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
31/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
30/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
29/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
26/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |