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% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
6.28
|
33,750 | 6.47 | 6.56 | 6.28 | 500 | 0 | 0 | |
26/06/2007 |
6.47
|
33,870 | 6.47 | 6.47 | 6.40 | 400 | 0 | 0 | |
25/06/2007 |
6.47
|
11,740 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
22/06/2007 |
6.60
|
16,460 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 | |
21/06/2007 |
6.66
|
16,790 | 6.76 | 6.76 | 6.66 | 5,400 | 0 | 0 | |
20/06/2007 |
6.76
|
11,830 | 6.69 | 6.76 | 6.69 | 100 | 0 | 0 | |
19/06/2007 |
6.69
|
26,230 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 | |
18/06/2007 |
6.76
|
14,960 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 | |
15/06/2007 |
6.82
|
12,740 | 6.89 | 6.89 | 6.82 | 610 | 0 | 0 | |
14/06/2007 |
6.89
|
6,530 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 | |
13/06/2007 |
6.89
|
11,350 | 6.89 | 6.89 | 6.85 | 0 | 500 | 0 | |
12/06/2007 |
6.89
|
22,040 | 6.76 | 6.89 | 6.76 | 0 | 0 | 0 | |
11/06/2007 |
6.76
|
49,080 | 6.82 | 6.82 | 6.69 | 14,390 | 0 | 0 | |
08/06/2007 |
6.82
|
17,990 | 7.02 | 7.02 | 6.82 | 0 | 0 | 0 | |
07/06/2007 |
7.02
|
22,970 | 6.85 | 7.08 | 6.95 | 0 | 500 | 0 | |
06/06/2007 |
6.85
|
26,520 | 6.73 | 6.85 | 6.69 | 200 | 4,370 | 0 | |
05/06/2007 |
6.73
|
32,970 | 7.05 | 7.05 | 6.73 | 500 | 20 | 0 | |
04/06/2007 |
7.05
|
19,650 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 | |
01/06/2007 |
7.18
|
55,170 | 7.18 | 7.34 | 7.18 | 0 | 0 | 0 | |
31/05/2007 |
7.18
|
26,970 | 6.85 | 7.18 | 7.08 | 0 | 0 | 0 | |
30/05/2007 |
6.85
|
43,940 | 7.18 | 7.18 | 6.85 | 0 | 2,000 | 0 | |
29/05/2007 |
7.18
|
34,400 | 7.50 | 7.50 | 7.18 | 2,000 | 0 | 0 | |
28/05/2007 |
7.50
|
55,880 | 7.50 | 7.50 | 7.34 | 560 | 0 | 0 | |
25/05/2007 |
7.50
|
86,770 | 7.14 | 7.50 | 7.40 | 0 | 0 | 0 | |
24/05/2007 |
7.14
|
111,820 | 7.14 | 7.50 | 7.14 | 300 | 700 | 0 | |
23/05/2007 |
7.14
|
12,290 | 6.82 | 7.14 | 7.14 | 0 | 300 | 0 | |
22/05/2007 |
6.82
|
7,370 | 6.50 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/05/2007 |
6.50
|
7,560 | 6.21 | 6.50 | 6.50 | 0 | 0 | 0 | |
18/05/2007 |
6.21
|
46,300 | 5.92 | 6.21 | 6.05 | 0 | 0 | 0 | |
17/05/2007 |
5.92
|
14,160 | 5.82 | 5.92 | 5.76 | 0 | 0 | 0 | |
16/05/2007 |
5.82
|
24,550 | 5.82 | 5.95 | 5.82 | 0 | 0 | 0 | |
15/05/2007 |
5.82
|
38,720 | 5.79 | 6.02 | 5.82 | 100 | 0 | 0 | |
14/05/2007 |
5.79
|
29,260 | 5.63 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/05/2007 |
5.63
|
22,230 | 5.37 | 5.63 | 5.50 | 0 | 500 | 0 | |
10/05/2007 |
5.37
|
18,560 | 5.54 | 5.54 | 5.37 | 500 | 0 | 0 | |
09/05/2007 |
5.54
|
12,700 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 | |
08/05/2007 |
5.63
|
17,450 | 5.47 | 5.63 | 5.54 | 0 | 0 | 0 | |
07/05/2007 |
5.47
|
12,480 | 5.21 | 5.47 | 5.21 | 0 | 300 | 0 | |
04/05/2007 |
5.21
|
30,680 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 | |
03/05/2007 |
5.47
|
2,380 | 5.54 | 5.54 | 5.47 | 200 | 0 | 0 | |
02/05/2007 |
5.54
|
1,420 | 5.54 | 5.70 | 5.54 | 0 | 0 | 0 | |
25/04/2007 |
5.54
|
15,390 | 5.34 | 5.57 | 5.47 | 0 | 0 | 0 | |
24/04/2007 |
5.34
|
17,300 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 | |
23/04/2007 |
5.47
|
12,630 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 | |
20/04/2007 |
5.57
|
8,460 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
19/04/2007 |
5.47
|
22,980 | 5.73 | 5.89 | 5.47 | 0 | 0 | 0 | |
18/04/2007 |
5.73
|
5,520 | 5.47 | 5.73 | 5.63 | 0 | 0 | 0 | |
17/04/2007 |
5.47
|
17,990 | 5.63 | 5.63 | 5.37 | 0 | 0 | 0 | |
16/04/2007 |
5.63
|
9,220 | 5.92 | 5.92 | 5.63 | 4,900 | 0 | 0 | |
13/04/2007 |
5.92
|
11,840 | 5.86 | 5.92 | 5.86 | 0 | 0 | 0 | |
12/04/2007 |
5.86
|
88,270 | 5.95 | 6.24 | 5.86 | 170 | 0 | 0 | |
11/04/2007 |
5.95
|
58,180 | 5.70 | 5.95 | 5.95 | 220 | 0 | 0 | |
10/04/2007 |
5.70
|
22,280 | 5.44 | 5.70 | 5.63 | 0 | 0 | 0 | |
09/04/2007 |
5.44
|
4,080 | 5.47 | 5.60 | 5.44 | 0 | 0 | 0 | |
06/04/2007 |
5.47
|
13,840 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 | |
05/04/2007 |
5.70
|
8,330 | 5.63 | 5.79 | 5.70 | 2,690 | 0 | 0 | |
04/04/2007 |
5.63
|
15,740 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
03/04/2007 |
5.79
|
6,360 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
02/04/2007 |
5.79
|
13,540 | 6.08 | 6.08 | 5.79 | 0 | 0 | 0 | |
30/03/2007 |
6.08
|
17,100 | 6.08 | 6.34 | 6.08 | 0 | 0 | 0 | |
29/03/2007 |
6.08
|
12,450 | 5.79 | 6.08 | 6.08 | 0 | 540 | 0 | |
28/03/2007 |
5.79
|
10,560 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 | |
27/03/2007 |
6.05
|
8,120 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 | |
26/03/2007 |
6.34
|
28,370 | 6.28 | 6.34 | 6.28 | 0 | 0 | 0 | |
23/03/2007 |
6.28
|
10,440 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/03/2007 |
6.28
|
16,850 | 6.28 | 6.28 | 6.15 | 50 | 0 | 0 | |
21/03/2007 |
6.28
|
12,770 | 6.34 | 6.34 | 6.11 | 100 | 0 | 0 | |
20/03/2007 |
6.34
|
17,740 | 6.34 | 6.56 | 6.34 | 0 | 0 | 0 | |
19/03/2007 |
6.34
|
13,290 | 6.63 | 6.92 | 6.34 | 0 | 0 | 0 | |
16/03/2007 |
6.63
|
13,660 | 6.34 | 6.63 | 6.05 | 300 | 200 | 0 | |
15/03/2007 |
6.34
|
10,410 | 6.66 | 6.66 | 6.34 | 1,000 | 0 | 0 | |
14/03/2007 |
6.66
|
9,410 | 6.98 | 6.98 | 6.66 | 500 | 500 | 0 | |
13/03/2007 |
6.98
|
8,030 | 7.34 | 7.34 | 6.98 | 100 | 0 | 0 | |
12/03/2007 |
7.34
|
17,190 | 7.02 | 7.34 | 7.34 | 0 | 0 | 0 | |
09/03/2007 |
7.02
|
18,240 | 7.02 | 7.02 | 7.02 | 200 | 1,000 | 0 | |
08/03/2007 |
7.02
|
7,990 | 7.37 | 7.37 | 7.02 | 300 | 0 | 0 | |
07/03/2007 |
7.37
|
1,930 | 7.76 | 7.76 | 7.37 | 500 | 0 | 0 | |
06/03/2007 |
7.76
|
13,730 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/03/2007 |
7.76
|
31,750 | 7.40 | 7.76 | 7.76 | 0 | 0 | 0 | |
02/03/2007 |
7.40
|
18,840 | 7.27 | 7.40 | 7.27 | 0 | 0 | 0 | |
01/03/2007 |
7.27
|
28,130 | 7.53 | 7.88 | 7.27 | 0 | 0 | 0 | |
28/02/2007 |
7.53
|
28,120 | 7.18 | 7.53 | 7.53 | 0 | 0 | 0 | |
27/02/2007 |
7.18
|
7,260 | 6.85 | 7.18 | 7.11 | 0 | 0 | 0 | |
26/02/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/02/2007 |
6.85
|
7,910 | 6.53 | 6.85 | 6.76 | 0 | 0 | 0 | |
15/02/2007 |
6.53
|
35,030 | 6.24 | 6.53 | 6.53 | 0 | 0 | 0 | |
14/02/2007 |
6.24
|
32,940 | 5.96 | 6.24 | 6.24 | 0 | 0 | 0 | |
13/02/2007 |
5.96
|
26,880 | 5.70 | 5.96 | 5.96 | 0 | 0 | 0 | |
12/02/2007 |
5.70
|
18,460 | 5.44 | 5.70 | 5.70 | 0 | 0 | 0 | |
09/02/2007 |
5.44
|
35,230 | 5.44 | 5.44 | 5.19 | 0 | 0 | 0 | |
08/02/2007 |
5.44
|
23,870 | 5.70 | 5.96 | 5.44 | 0 | 0 | 0 | |
07/02/2007 |
5.70
|
22,330 | 5.44 | 5.70 | 5.64 | 0 | 0 | 0 | |
06/02/2007 |
5.44
|
22,960 | 5.44 | 5.51 | 5.44 | 0 | 0 | 0 | |
05/02/2007 |
5.44
|
34,540 | 5.57 | 5.57 | 5.44 | 1,000 | 0 | 0 | |
02/02/2007 |
5.57
|
34,710 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 | |
01/02/2007 |
5.86
|
44,280 | 5.86 | 6.15 | 5.86 | 2,000 | 0 | 0 | |
31/01/2007 |
5.86
|
31,200 | 5.60 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/01/2007 |
5.60
|
14,690 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 | |
29/01/2007 |
5.35
|
40,800 | 5.12 | 5.35 | 5.28 | 0 | 0 | 0 | |
26/01/2007 |
5.12
|
11,680 | 5.09 | 5.12 | 4.96 | 0 | 0 | 0 | |
25/01/2007 |
5.09
|
14,570 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |