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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2007 |
4.77
|
4,040 | 4.72 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/06/2007 |
4.72
|
13,910 | 4.72 | 4.72 | 4.61 | 100 | 0 | 0 | |
14/06/2007 |
4.72
|
13,010 | 4.72 | 4.74 | 4.72 | 0 | 4,350 | 0 | |
13/06/2007 |
4.72
|
19,350 | 4.74 | 4.77 | 4.72 | 50 | 4,830 | 0 | |
12/06/2007 |
4.74
|
13,900 | 4.69 | 4.74 | 4.61 | 0 | 0 | 0 | |
11/06/2007 |
4.69
|
16,310 | 4.77 | 4.77 | 4.69 | 100 | 0 | 0 | |
08/06/2007 |
4.77
|
22,130 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 | |
07/06/2007 |
4.77
|
16,550 | 4.77 | 4.88 | 4.77 | 0 | 0 | 0 | |
06/06/2007 |
4.77
|
29,090 | 4.66 | 4.77 | 4.56 | 0 | 0 | 0 | |
05/06/2007 |
4.66
|
25,900 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
04/06/2007 |
4.77
|
25,220 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 | |
01/06/2007 |
4.93
|
20,690 | 4.90 | 5.01 | 4.93 | 0 | 0 | 0 | |
31/05/2007 |
4.90
|
5,550 | 4.85 | 4.90 | 4.88 | 0 | 0 | 0 | |
30/05/2007 |
4.85
|
19,780 | 4.82 | 4.90 | 4.85 | 0 | 0 | 0 | |
29/05/2007 |
4.82
|
8,830 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
28/05/2007 |
4.90
|
24,180 | 5.03 | 5.03 | 4.90 | 100 | 0 | 0 | |
25/05/2007 |
5.03
|
34,630 | 4.82 | 5.03 | 4.58 | 200 | 0 | 0 | |
24/05/2007 |
4.82
|
19,800 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 | |
23/05/2007 |
5.06
|
34,520 | 4.82 | 5.06 | 5.06 | 9,000 | 0 | 0 | |
22/05/2007 |
4.82
|
32,310 | 4.61 | 4.82 | 4.82 | 0 | 100 | 0 | |
21/05/2007 |
4.61
|
10,810 | 4.40 | 4.61 | 4.45 | 100 | 0 | 0 | |
18/05/2007 |
4.40
|
15,620 | 4.40 | 4.40 | 4.35 | 50 | 50 | 0 | |
17/05/2007 |
4.40
|
13,900 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 | |
16/05/2007 |
4.40
|
12,320 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 | |
15/05/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/05/2007 |
4.61
|
26,080 | 4.45 | 4.66 | 4.61 | 400 | 0 | 0 | |
14/05/2007 |
4.45
|
27,690 | 4.24 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/05/2007 |
4.24
|
8,020 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
10/05/2007 |
4.06
|
6,470 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
09/05/2007 |
4.21
|
19,480 | 4.11 | 4.29 | 4.21 | 400 | 0 | 0 | |
08/05/2007 |
4.11
|
5,740 | 3.92 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/05/2007 |
3.92
|
4,500 | 3.74 | 3.92 | 3.92 | 0 | 500 | 0 | |
04/05/2007 |
3.74
|
5,650 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 | |
03/05/2007 |
3.69
|
10,320 | 3.66 | 3.69 | 3.69 | 0 | 0 | 0 | |
02/05/2007 |
3.66
|
8,860 | 3.63 | 3.66 | 3.63 | 0 | 0 | 0 | |
25/04/2007 |
3.63
|
4,730 | 3.48 | 3.63 | 3.48 | 0 | 0 | 0 | |
24/04/2007 |
3.48
|
8,900 | 3.50 | 3.50 | 3.48 | 1,100 | 0 | 0 | |
23/04/2007 |
3.50
|
13,030 | 3.66 | 3.66 | 3.50 | 400 | 0 | 0 | |
20/04/2007 |
3.66
|
8,090 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 | |
19/04/2007 |
3.71
|
18,370 | 3.71 | 3.90 | 3.71 | 0 | 0 | 0 | |
18/04/2007 |
3.71
|
7,000 | 3.56 | 3.71 | 3.53 | 0 | 0 | 0 | |
17/04/2007 |
3.56
|
820 | 3.74 | 3.74 | 3.56 | 30 | 820 | 0 | |
16/04/2007 |
3.74
|
1,600 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 | |
13/04/2007 |
3.92
|
8,790 | 4.11 | 4.11 | 3.92 | 50 | 0 | 0 | |
12/04/2007 |
4.11
|
4,750 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 | |
11/04/2007 |
4.21
|
4,770 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
10/04/2007 |
4.21
|
11,880 | 4.11 | 4.21 | 4.11 | 300 | 0 | 0 | |
09/04/2007 |
4.11
|
24,420 | 4.21 | 4.21 | 4.00 | 0 | 4,900 | 0 | |
06/04/2007 |
4.21
|
16,880 | 4.21 | 4.21 | 4.19 | 200 | 0 | 0 | |
05/04/2007 |
4.21
|
14,480 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 | |
04/04/2007 |
4.27
|
11,960 | 4.08 | 4.27 | 4.08 | 0 | 0 | 0 | |
03/04/2007 |
4.08
|
13,080 | 4.29 | 4.29 | 4.08 | 50 | 0 | 0 | |
02/04/2007 |
4.29
|
10,440 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 | |
30/03/2007 |
4.50
|
39,520 | 4.29 | 4.50 | 4.50 | 200 | 9,900 | 0 | |
29/03/2007 |
4.29
|
7,020 | 4.11 | 4.29 | 4.29 | 0 | 4,210 | 0 | |
28/03/2007 |
4.11
|
27,250 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
27/03/2007 |
4.32
|
2,710 | 4.53 | 4.53 | 4.32 | 50 | 0 | 0 | |
26/03/2007 |
4.53
|
3,660 | 4.77 | 4.77 | 4.53 | 0 | 0 | 0 | |
23/03/2007 |
4.77
|
15,660 | 5.00 | 5.00 | 4.77 | 1,000 | 0 | 0 | |
22/03/2007 |
5.00
|
32,550 | 5.27 | 5.27 | 5.00 | 50 | 790 | 0 | |
21/03/2007 |
5.27
|
78,540 | 5.43 | 5.48 | 5.27 | 300 | 10 | 0 | |
20/03/2007 |
5.43
|
40,940 | 5.21 | 5.43 | 5.43 | 20,000 | 0 | 0 | |
19/03/2007 |
5.21
|
16,060 | 4.98 | 5.21 | 5.21 | 0 | 20 | 0 | |
16/03/2007 |
4.98
|
60,570 | 4.74 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/03/2007 |
4.74
|
105,420 | 4.66 | 4.87 | 4.74 | 0 | 500 | 0 | |
14/03/2007 |
4.66
|
21,860 | 4.90 | 4.90 | 4.66 | 100 | 0 | 0 | |
13/03/2007 |
4.90
|
62,230 | 4.69 | 4.90 | 4.90 | 0 | 0 | 0 | |
12/03/2007 |
4.69
|
37,150 | 4.48 | 4.69 | 4.69 | 0 | 500 | 0 | |
09/03/2007 |
4.48
|
67,780 | 4.40 | 4.48 | 4.37 | 0 | 0 | 0 | |
08/03/2007 |
4.40
|
40,120 | 4.58 | 4.58 | 4.37 | 500 | 500 | 0 | |
07/03/2007 |
4.58
|
77,520 | 4.56 | 4.77 | 4.58 | 0 | 0 | 0 | |
06/03/2007 |
4.56
|
11,910 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 | |
05/03/2007 |
4.35
|
5,900 | 4.16 | 4.35 | 4.35 | 0 | 0 | 0 | |
02/03/2007 |
4.16
|
30,270 | 3.98 | 4.16 | 4.16 | 9,900 | 700 | 0 | |
01/03/2007 |
3.98
|
23,330 | 3.79 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/02/2007 |
3.79
|
50,680 | 3.63 | 3.79 | 3.69 | 600 | 480 | 0 | |
27/02/2007 |
3.63
|
10,570 | 3.48 | 3.63 | 3.63 | 0 | 0 | 0 | |
26/02/2007 |
3.48
|
17,950 | 3.32 | 3.48 | 3.42 | 0 | 7,500 | 0 | |
15/02/2007 |
3.32
|
19,400 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 | |
14/02/2007 |
3.16
|
17,050 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/02/2007 |
3.16
|
31,910 | 3.03 | 3.16 | 3.06 | 7,500 | 0 | 0 | |
12/02/2007 |
3.03
|
14,310 | 2.90 | 3.03 | 3.03 | 0 | 1,000 | 0 | |
09/02/2007 |
2.90
|
10,200 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
08/02/2007 |
3.03
|
30,870 | 2.90 | 3.03 | 2.90 | 0 | 0 | 0 | |
07/02/2007 |
2.90
|
12,300 | 2.84 | 2.90 | 2.84 | 0 | 0 | 0 | |
06/02/2007 |
2.84
|
5,300 | 2.90 | 2.90 | 2.77 | 0 | 0 | 0 | |
05/02/2007 |
2.90
|
8,010 | 2.95 | 2.95 | 2.90 | 20 | 0 | 0 | |
02/02/2007 |
2.95
|
9,410 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
01/02/2007 |
2.95
|
13,030 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
31/01/2007 |
3.06
|
15,050 | 2.92 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/01/2007 |
2.92
|
10,590 | 2.79 | 2.92 | 2.87 | 0 | 100 | 0 | |
29/01/2007 |
2.79
|
52,100 | 2.69 | 2.79 | 2.71 | 0 | 0 | 0 | |
26/01/2007 |
2.69
|
22,200 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
25/01/2007 |
2.71
|
45,810 | 2.61 | 2.71 | 2.71 | 0 | 1,000 | 0 | |
24/01/2007 |
2.61
|
15,690 | 2.49 | 2.61 | 2.61 | 0 | 800 | 0 | |
23/01/2007 |
2.49
|
15,500 | 2.37 | 2.49 | 2.38 | 0 | 500 | 0 | |
22/01/2007 |
2.37
|
17,590 | 2.37 | 2.37 | 2.32 | 0 | 2,180 | 0 | |
19/01/2007 |
2.37
|
12,640 | 2.37 | 2.44 | 2.32 | 0 | 0 | 0 | |
18/01/2007 |
2.37
|
13,650 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 | |
17/01/2007 |
2.44
|
28,290 | 2.32 | 2.44 | 2.44 | 0 | 1,100 | 0 | |
16/01/2007 |
2.32
|
13,080 | 2.21 | 2.32 | 2.27 | 0 | 0 | 0 |