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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
5.35
|
0 | 5.34 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/06/2007 |
5.34
|
400 | 5.51 | 5.51 | 5.34 | 0 | 0 | 0 | |
26/06/2007 |
5.51
|
0 | 5.53 | 5.51 | 5.51 | 0 | 0 | 0 | |
25/06/2007 |
5.53
|
700 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 | |
22/06/2007 |
5.60
|
2,600 | 5.54 | 5.60 | 5.53 | 0 | 0 | 0 | |
21/06/2007 |
5.54
|
3,400 | 5.88 | 5.88 | 5.54 | 0 | 0 | 0 | |
20/06/2007 |
5.88
|
2,200 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
19/06/2007 |
5.93
|
0 | 5.84 | 5.93 | 5.93 | 0 | 0 | 0 | |
18/06/2007 |
5.84
|
1,800 | 5.85 | 5.95 | 5.84 | 0 | 0 | 0 | |
15/06/2007 |
5.85
|
500 | 5.82 | 5.85 | 5.85 | 0 | 0 | 0 | |
14/06/2007 |
5.82
|
800 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 | |
13/06/2007 |
5.88
|
4,500 | 5.88 | 5.92 | 5.82 | 0 | 0 | 0 | |
12/06/2007 |
5.88
|
2,000 | 5.60 | 5.88 | 5.84 | 0 | 0 | 0 | |
11/06/2007 |
5.60
|
500 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 | |
08/06/2007 |
5.95
|
700 | 5.62 | 6.03 | 5.93 | 0 | 0 | 0 | |
07/06/2007 |
5.62
|
1,300 | 5.95 | 6.04 | 5.62 | 0 | 0 | 0 | |
06/06/2007 |
5.95
|
100 | 5.46 | 5.95 | 5.95 | 0 | 0 | 0 | |
05/06/2007 |
5.46
|
1,000 | 5.81 | 5.81 | 5.46 | 0 | 0 | 0 | |
04/06/2007 |
5.81
|
500 | 5.81 | 6.17 | 5.81 | 0 | 0 | 0 | |
01/06/2007 |
5.81
|
700 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 | |
31/05/2007 |
5.88
|
2,600 | 5.67 | 5.95 | 5.61 | 0 | 0 | 0 | |
30/05/2007 |
5.67
|
2,900 | 6.03 | 6.03 | 5.67 | 0 | 0 | 0 | |
29/05/2007 |
6.03
|
1,700 | 5.91 | 6.03 | 5.81 | 0 | 0 | 0 | |
28/05/2007 |
5.91
|
7,200 | 6.05 | 6.48 | 5.91 | 0 | 0 | 0 | |
25/05/2007 |
6.05
|
4,000 | 5.51 | 6.05 | 5.32 | 0 | 0 | 0 | |
24/05/2007 |
5.51
|
1,400 | 5.98 | 5.98 | 5.46 | 0 | 0 | 0 | |
23/05/2007 |
5.98
|
1,500 | 5.44 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/05/2007 |
5.44
|
5,200 | 4.95 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/05/2007 |
4.95
|
100 | 4.55 | 4.95 | 4.95 | 0 | 0 | 0 | |
18/05/2007 |
4.55
|
300 | 4.13 | 4.55 | 4.48 | 0 | 0 | 0 | |
17/05/2007 |
4.13
|
1,400 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 | |
16/05/2007 |
4.22
|
2,700 | 4.69 | 4.69 | 4.22 | 0 | 0 | 0 | |
15/05/2007 |
4.69
|
500 | 5.21 | 5.21 | 4.69 | 0 | 0 | 0 | |
14/05/2007 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
11/05/2007 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
10/05/2007 |
5.21
|
0 | 5.18 | 5.21 | 5.21 | 0 | 0 | 0 | |
09/05/2007 |
5.18
|
1,900 | 5.18 | 5.25 | 5.18 | 0 | 0 | 0 | |
08/05/2007 |
5.18
|
200 | 5.46 | 5.46 | 5.18 | 0 | 0 | 0 | |
07/05/2007 |
5.46
|
500 | 5.18 | 5.46 | 5.46 | 0 | 0 | 0 | |
04/05/2007 |
5.18
|
200 | 5.52 | 5.52 | 5.18 | 0 | 0 | 0 | |
03/05/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
02/05/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/04/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
24/04/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
23/04/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/04/2007 |
5.52
|
200 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 | |
19/04/2007 |
5.60
|
300 | 5.32 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/04/2007 |
5.32
|
1,100 | 5.89 | 5.89 | 5.32 | 0 | 0 | 0 | |
17/04/2007 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
16/04/2007 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/04/2007 |
5.89
|
100 | 6.43 | 6.43 | 5.89 | 0 | 0 | 0 | |
12/04/2007 |
6.43
|
700 | 7.15 | 7.22 | 6.43 | 0 | 0 | 0 | |
11/04/2007 |
7.15
|
300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
10/04/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/04/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
06/04/2007 |
7.15
|
600 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 | |
05/04/2007 |
7.36
|
200 | 7.29 | 7.36 | 7.36 | 0 | 0 | 0 | |
04/04/2007 |
7.29
|
0 | 7.36 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/04/2007 |
7.36
|
600 | 7.71 | 7.71 | 7.15 | 0 | 0 | 0 | |
02/04/2007 |
7.71
|
200 | 7.36 | 7.71 | 7.71 | 0 | 0 | 0 | |
30/03/2007 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
29/03/2007 |
7.36
|
100 | 6.73 | 7.36 | 7.36 | 0 | 0 | 0 | |
28/03/2007 |
6.73
|
100 | 7.68 | 7.68 | 6.73 | 0 | 0 | 0 | |
27/03/2007 |
7.68
|
600 | 7.85 | 7.85 | 7.07 | 0 | 0 | 0 | |
26/03/2007 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/03/2007 |
7.85
|
1,000 | 8.72 | 8.72 | 7.85 | 0 | 0 | 0 | |
22/03/2007 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
21/03/2007: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/03/2007 |
8.72
|
400 | 7.96 | 8.72 | 8.72 | 0 | 0 | 0 | |
20/03/2007 |
7.96
|
2,600 | 7.78 | 7.96 | 7.96 | 0 | 0 | 0 | |
19/03/2007 |
7.78
|
3,700 | 7.72 | 7.78 | 7.08 | 0 | 0 | 0 | |
16/03/2007 |
7.72
|
2,600 | 7.43 | 7.72 | 6.95 | 0 | 0 | 0 | |
15/03/2007 |
7.43
|
800 | 8.25 | 8.25 | 7.43 | 0 | 0 | 0 | |
14/03/2007 |
8.25
|
0 | 8.19 | 8.25 | 8.25 | 0 | 0 | 0 | |
13/03/2007 |
8.19
|
3,200 | 8.81 | 8.81 | 8.19 | 0 | 0 | 0 | |
12/03/2007 |
8.81
|
1,500 | 8.91 | 9.35 | 8.81 | 0 | 0 | 0 | |
09/03/2007 |
8.91
|
3,100 | 8.91 | 9.80 | 8.19 | 0 | 0 | 0 | |
08/03/2007 |
8.91
|
8,200 | 8.10 | 8.91 | 8.91 | 0 | 0 | 0 | |
07/03/2007 |
8.10
|
3,900 | 7.37 | 8.10 | 8.10 | 0 | 0 | 0 | |
06/03/2007 |
7.37
|
4,900 | 6.70 | 7.37 | 7.37 | 0 | 0 | 0 | |
05/03/2007 |
6.70
|
100 | 6.09 | 6.70 | 6.70 | 0 | 0 | 0 | |
02/03/2007 |
6.09
|
100 | 5.54 | 6.09 | 6.09 | 0 | 0 | 0 | |
01/03/2007 |
5.54
|
4,900 | 5.04 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/02/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
27/02/2007 |
5.04
|
100 | 4.59 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/02/2007 |
4.59
|
2,200 | 4.17 | 4.59 | 4.59 | 0 | 0 | 0 | |
15/02/2007 |
4.17
|
600 | 3.79 | 4.17 | 4.17 | 0 | 0 | 0 | |
14/02/2007 |
3.79
|
100 | 3.45 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/02/2007 |
3.45
|
100 | 3.14 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/02/2007 |
3.14
|
100 | 2.86 | 3.14 | 3.14 | 0 | 0 | 0 | |
09/02/2007 |
2.86
|
1,100 | 2.60 | 2.86 | 2.86 | 0 | 0 | 0 | |
08/02/2007 |
2.60
|
100 | 2.37 | 2.60 | 2.60 | 0 | 0 | 0 | |
07/02/2007 |
2.37
|
100 | 2.15 | 2.37 | 2.37 | 0 | 0 | 0 | |
06/02/2007 |
2.15
|
100 | 1.96 | 2.15 | 2.15 | 0 | 0 | 0 | |
05/02/2007 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
02/02/2007 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
01/02/2007 |
1.96
|
0 | 1.97 | 1.96 | 1.96 | 0 | 0 | 0 | |
31/01/2007 |
1.97
|
5,400 | 1.79 | 1.97 | 1.96 | 0 | 0 | 0 | |
30/01/2007 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
29/01/2007 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
26/01/2007 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |