Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -0.67% | 2,318 | 0 | 0 |
58.50
59.40
59
|
2 tháng
(2024-09-23) |
8.50 | 16.83% | 23,721 | -7,200 | -0.5 |
50.50
66
59
|
3 tháng
(2024-08-23) |
9 | 18% | 31,879 | -7,100 | -0.4 |
50
66
59
|
6 tháng
(2024-05-27) |
10 | 20.41% | 40,748 | -7,200 | -0.5 |
46.50
66
59
|
12 tháng
(2023-11-27) |
10.69 | 22.13% | 77,774 | -19,800 | -1.2 |
43.57
66
59
|
24 tháng
(2022-12-02) |
14.11 | 31.44% | 193,553 | -19,868 | -1.2 |
41.77
66
59
|
36 tháng
(2021-12-07) |
10.19 | 20.88% | 285,758 | -17,647 | -1.0 |
41.77
66
59
|
60 tháng
(2019-12-18) |
23.99 | 68.55% | 482,756 | -25,209 | -1.4 |
21.93
66
59
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2007 |
3.63
|
5,280 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
21/08/2007 |
3.63
|
850 | 3.63 | 3.76 | 3.63 | 0 | 0 | 0 | |
20/08/2007 |
3.63
|
2,520 | 3.63 | 3.66 | 3.63 | 0 | 0 | 0 | |
17/08/2007 |
3.63
|
8,770 | 3.56 | 3.70 | 3.61 | 0 | 300 | 0 | |
16/08/2007 |
3.56
|
12,340 | 3.55 | 3.67 | 3.55 | 0 | 0 | 0 | |
15/08/2007 |
3.55
|
17,970 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 | |
14/08/2007 |
3.72
|
3,570 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 | |
13/08/2007 |
3.75
|
2,670 | 3.72 | 3.75 | 3.63 | 120 | 900 | 0 | |
10/08/2007 |
3.72
|
6,180 | 3.72 | 3.76 | 3.63 | 0 | 0 | 0 | |
09/08/2007 |
3.72
|
7,000 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 | |
08/08/2007 |
3.72
|
3,120 | 3.85 | 3.85 | 3.72 | 500 | 0 | 0 | |
07/08/2007 |
3.85
|
2,400 | 3.81 | 3.85 | 3.80 | 0 | 0 | 0 | |
06/08/2007 |
3.81
|
3,120 | 3.89 | 3.89 | 3.81 | 20 | 0 | 0 | |
03/08/2007 |
3.89
|
1,110 | 3.89 | 3.93 | 3.72 | 0 | 0 | 0 | |
02/08/2007 |
3.89
|
2,850 | 3.85 | 3.89 | 3.67 | 0 | 0 | 0 | |
01/08/2007 |
3.85
|
4,980 | 3.73 | 3.85 | 3.72 | 0 | 0 | 0 | |
31/07/2007 |
3.73
|
6,660 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 | |
30/07/2007 |
3.86
|
8,500 | 3.70 | 3.86 | 3.73 | 0 | 0 | 0 | |
27/07/2007 |
3.70
|
9,660 | 3.70 | 3.72 | 3.70 | 0 | 0 | 0 | |
26/07/2007 |
3.70
|
2,400 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 | |
25/07/2007 |
3.82
|
10,900 | 3.99 | 3.99 | 3.81 | 300 | 0 | 0 | |
24/07/2007 |
3.99
|
11,050 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 | |
23/07/2007 |
3.99
|
12,550 | 3.95 | 4.08 | 3.95 | 0 | 0 | 0 | |
20/07/2007 |
3.95
|
14,820 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 | |
19/07/2007 |
3.85
|
8,300 | 3.80 | 3.85 | 3.81 | 0 | 500 | 0 | |
18/07/2007 |
3.80
|
11,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/07/2007 |
3.80
|
7,740 | 3.76 | 3.80 | 3.74 | 0 | 0 | 0 | |
16/07/2007 |
3.76
|
8,300 | 3.76 | 3.76 | 3.72 | 2,000 | 1,700 | 0 | |
13/07/2007 |
3.76
|
5,310 | 3.66 | 3.76 | 3.67 | 0 | 1,000 | 0 | |
12/07/2007 |
3.66
|
2,900 | 3.84 | 3.84 | 3.66 | 0 | 1,300 | 0 | |
11/07/2007 |
3.84
|
8,750 | 3.78 | 3.84 | 3.78 | 0 | 1,000 | 0 | |
10/07/2007 |
3.78
|
9,020 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 | |
09/07/2007 |
3.72
|
4,400 | 3.72 | 3.76 | 3.60 | 0 | 10 | 0 | |
06/07/2007 |
3.72
|
6,050 | 3.63 | 3.72 | 3.63 | 0 | 3,500 | 0 | |
05/07/2007 |
3.63
|
14,360 | 3.67 | 3.81 | 3.58 | 0 | 2,960 | 0 | |
04/07/2007 |
3.67
|
3,900 | 3.50 | 3.67 | 3.66 | 0 | 0 | 0 | |
03/07/2007 |
3.50
|
7,870 | 3.66 | 3.66 | 3.48 | 2,000 | 1,990 | 0 | |
02/07/2007 |
3.66
|
14,940 | 3.85 | 3.85 | 3.66 | 1,000 | 14,540 | 0 | |
29/06/2007 |
3.85
|
4,380 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 | |
28/06/2007 |
3.90
|
1,820 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 | |
27/06/2007 |
3.99
|
7,450 | 3.95 | 3.99 | 3.99 | 0 | 0 | 0 | |
26/06/2007 |
3.95
|
4,550 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 | |
25/06/2007 |
3.99
|
9,420 | 4.08 | 4.08 | 3.95 | 1,520 | 0 | 0 | |
22/06/2007 |
4.08
|
3,000 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 | |
21/06/2007 |
4.08
|
9,450 | 4.01 | 4.15 | 3.96 | 0 | 0 | 0 | |
20/06/2007 |
4.01
|
11,570 | 4.01 | 4.01 | 3.96 | 2,000 | 1,000 | 0 | |
19/06/2007 |
4.01
|
7,520 | 4.01 | 4.01 | 4.01 | 1,000 | 0 | 0 | |
18/06/2007 |
4.01
|
6,450 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 | |
15/06/2007 |
4.18
|
4,770 | 4.40 | 4.40 | 4.18 | 0 | 1,100 | 0 | |
14/06/2007 |
4.40
|
13,350 | 4.35 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/06/2007 |
4.35
|
13,440 | 4.24 | 4.35 | 4.31 | 0 | 0 | 0 | |
12/06/2007 |
4.24
|
23,880 | 4.23 | 4.24 | 4.02 | 11,100 | 0 | 0 | |
11/06/2007 |
4.23
|
2,650 | 4.44 | 4.44 | 4.23 | 1,000 | 0 | 0 | |
08/06/2007 |
4.44
|
35,140 | 4.67 | 4.72 | 4.44 | 700 | 4,500 | 0 | |
07/06/2007 |
4.67
|
46,750 | 4.48 | 4.67 | 4.67 | 0 | 2,700 | 0 | |
06/06/2007 |
4.48
|
25,290 | 4.27 | 4.48 | 4.48 | 9,000 | 0 | 0 | |
05/06/2007 |
4.27
|
21,040 | 4.07 | 4.27 | 4.27 | 7,000 | 0 | 0 | |
04/06/2007 |
4.07
|
20,970 | 3.88 | 4.07 | 4.05 | 5,000 | 0 | 0 | |
01/06/2007 |
3.88
|
13,220 | 3.70 | 3.88 | 3.81 | 5,500 | 0 | 0 | |
31/05/2007 |
3.70
|
2,400 | 3.63 | 3.70 | 3.56 | 0 | 0 | 0 | |
30/05/2007 |
3.63
|
5,440 | 3.75 | 3.75 | 3.58 | 100 | 0 | 0 | |
29/05/2007 |
3.75
|
16,750 | 3.63 | 3.75 | 3.72 | 200 | 0 | 0 | |
28/05/2007 |
3.63
|
6,730 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 | |
25/05/2007 |
3.58
|
5,120 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
24/05/2007 |
3.63
|
18,650 | 3.59 | 3.76 | 3.63 | 100 | 300 | 0 | |
23/05/2007 |
3.59
|
9,350 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/05/2007 |
3.43
|
10,490 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 | |
21/05/2007 |
3.41
|
8,210 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 | |
18/05/2007 |
3.41
|
7,720 | 3.41 | 3.45 | 3.40 | 0 | 0 | 0 | |
17/05/2007 |
3.41
|
3,100 | 3.54 | 3.54 | 3.37 | 100 | 0 | 0 | |
16/05/2007 |
3.54
|
4,500 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
15/05/2007 |
3.58
|
7,030 | 3.54 | 3.63 | 3.58 | 0 | 0 | 0 | |
14/05/2007 |
3.54
|
950 | 3.45 | 3.54 | 3.54 | 0 | 0 | 0 | |
11/05/2007 |
3.45
|
1,190 | 3.40 | 3.45 | 3.36 | 0 | 0 | 0 | |
10/05/2007 |
3.40
|
2,030 | 3.54 | 3.54 | 3.38 | 280 | 0 | 0 | |
09/05/2007 |
3.54
|
14,310 | 3.43 | 3.59 | 3.54 | 3,000 | 0 | 0 | |
08/05/2007 |
3.43
|
8,650 | 3.27 | 3.43 | 3.43 | 0 | 300 | 0 | |
07/05/2007 |
3.27
|
4,510 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 | |
04/05/2007 |
3.27
|
1,770 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
03/05/2007 |
3.27
|
1,450 | 3.23 | 3.36 | 3.27 | 0 | 0 | 0 | |
02/05/2007 |
3.23
|
900 | 3.36 | 3.40 | 3.23 | 300 | 0 | 0 | |
25/04/2007 |
3.36
|
7,080 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
24/04/2007 |
3.36
|
2,300 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 | |
23/04/2007 |
3.27
|
4,000 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 | |
20/04/2007 |
3.32
|
4,150 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
19/04/2007 |
3.49
|
14,480 | 3.45 | 3.62 | 3.49 | 0 | 0 | 0 | |
18/04/2007 |
3.45
|
9,470 | 3.28 | 3.45 | 3.13 | 0 | 0 | 0 | |
17/04/2007 |
3.28
|
5,800 | 3.46 | 3.46 | 3.28 | 200 | 0 | 0 | |
16/04/2007 |
3.46
|
9,000 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 | |
13/04/2007 |
3.64
|
2,460 | 3.83 | 3.83 | 3.64 | 300 | 0 | 0 | |
12/04/2007: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
12/04/2007 |
3.83
|
6,600 | 4.02 | 4.17 | 3.83 | 0 | 0 | 0 | |
11/04/2007 |
4.02
|
7,520 | 4.02 | 4.02 | 3.93 | 600 | 0 | 0 | |
10/04/2007 |
4.02
|
2,110 | 4.02 | 4.02 | 3.93 | 400 | 0 | 0 | |
09/04/2007 |
4.02
|
6,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/04/2007 |
4.02
|
13,370 | 4.18 | 4.18 | 3.97 | 0 | 0 | 0 | |
05/04/2007 |
4.18
|
12,360 | 4.18 | 4.32 | 4.18 | 0 | 0 | 0 | |
04/04/2007 |
4.18
|
15,220 | 3.98 | 4.18 | 4.02 | 300 | 0 | 0 | |
03/04/2007 |
3.98
|
4,900 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 | |
02/04/2007 |
4.19
|
8,670 | 4.41 | 4.41 | 4.19 | 100 | 0 | 0 | |
30/03/2007 |
4.41
|
11,310 | 4.23 | 4.41 | 4.41 | 0 | 0 | 0 |