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) |
-0.20 | -0.94% | 8,300 | 0 | 0 |
17
22
21
|
2 tháng
(2024-07-22) |
3.10 | 17.32% | 9,000 | 0 | 0 |
17
22
21
|
3 tháng
(2024-06-21) |
0 | 0% | 24,900 | 0 | 0 |
17
22.50
21
|
6 tháng
(2024-03-25) |
2.42 | 13.02% | 35,800 | 0 | 0 |
16.28
25.67
21
|
12 tháng
(2023-09-25) |
1.27 | 6.44% | 48,600 | 0 | 0 |
15.04
26.34
21
|
24 tháng
(2022-09-30) |
-1.10 | -4.96% | 105,778 | -9,700 | -0.2 |
13.37
26.34
21
|
36 tháng
(2021-10-05) |
1.32 | 6.73% | 524,883 | -1,700 | -0.0 |
13.37
26.34
21
|
60 tháng
(2019-10-16) |
-6.05 | -22.38% | 1,583,513 | 1,500 | 0.1 |
13.04
27.05
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
8.58
|
6,110 | 8.63 | 8.82 | 8.58 | 0 | 300 | 0 | |
19/06/2007 |
8.63
|
3,380 | 8.23 | 8.63 | 8.23 | 0 | 0 | 0 | |
18/06/2007 |
8.23
|
6,200 | 8.23 | 8.47 | 8.23 | 0 | 0 | 0 | |
15/06/2007 |
8.23
|
2,180 | 8.35 | 8.35 | 7.99 | 0 | 0 | 0 | |
14/06/2007 |
8.35
|
1,930 | 8.58 | 8.58 | 8.35 | 0 | 0 | 0 | |
13/06/2007 |
8.58
|
830 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 | |
12/06/2007 |
8.70
|
470 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
11/06/2007 |
8.70
|
1,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
08/06/2007 |
8.70
|
7,920 | 8.82 | 8.82 | 8.70 | 0 | 0 | 0 | |
07/06/2007 |
8.82
|
20,700 | 8.47 | 8.82 | 8.82 | 0 | 300 | 0 | |
06/06/2007 |
8.47
|
5,380 | 8.07 | 8.47 | 8.07 | 0 | 0 | 0 | |
05/06/2007 |
8.07
|
1,320 | 8.47 | 8.47 | 8.07 | 0 | 0 | 0 | |
04/06/2007 |
8.47
|
1,410 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 | |
01/06/2007 |
8.58
|
8,750 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
31/05/2007 |
8.58
|
4,320 | 8.25 | 8.58 | 8.11 | 0 | 0 | 0 | |
30/05/2007 |
8.25
|
2,800 | 8.47 | 8.47 | 8.25 | 0 | 0 | 0 | |
29/05/2007 |
8.47
|
3,350 | 8.47 | 8.47 | 8.47 | 100 | 0 | 0 | |
28/05/2007 |
8.47
|
1,540 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 | |
25/05/2007 |
8.58
|
4,460 | 8.68 | 8.68 | 8.58 | 0 | 0 | 0 | |
24/05/2007 |
8.68
|
12,560 | 8.68 | 8.82 | 8.68 | 2,400 | 0 | 0 | |
23/05/2007 |
8.68
|
10,520 | 8.28 | 8.68 | 8.47 | 1,540 | 0 | 0 | |
22/05/2007 |
8.28
|
10,100 | 8.23 | 8.28 | 8.23 | 300 | 0 | 0 | |
21/05/2007 |
8.23
|
16,930 | 8.35 | 8.35 | 8.23 | 0 | 0 | 0 | |
18/05/2007 |
8.35
|
9,200 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 | |
17/05/2007 |
8.47
|
7,400 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 | |
16/05/2007 |
8.58
|
4,950 | 8.58 | 8.58 | 8.37 | 0 | 0 | 0 | |
15/05/2007 |
8.58
|
18,250 | 8.70 | 8.70 | 8.30 | 3,000 | 0 | 0 | |
14/05/2007 |
8.70
|
4,900 | 8.82 | 8.82 | 8.70 | 0 | 830 | 0 | |
11/05/2007 |
8.82
|
5,450 | 8.84 | 8.84 | 8.82 | 0 | 0 | 0 | |
10/05/2007 |
8.84
|
400 | 9.29 | 9.29 | 8.84 | 0 | 0 | 0 | |
09/05/2007 |
9.29
|
7,610 | 9.17 | 9.29 | 9.17 | 3,810 | 200 | 0 | |
08/05/2007 |
9.17
|
5,680 | 8.82 | 9.24 | 9.17 | 0 | 0 | 0 | |
07/05/2007 |
8.82
|
2,920 | 8.82 | 9.17 | 8.82 | 0 | 0 | 0 | |
04/05/2007 |
8.82
|
700 | 8.94 | 8.94 | 8.82 | 0 | 0 | 0 | |
03/05/2007 |
8.94
|
1,280 | 8.72 | 9.05 | 8.94 | 0 | 0 | 0 | |
02/05/2007 |
8.72
|
100 | 9.15 | 9.15 | 8.72 | 0 | 0 | 0 | |
25/04/2007 |
9.15
|
850 | 8.72 | 9.15 | 9.15 | 0 | 0 | 0 | |
24/04/2007 |
8.72
|
4,110 | 9.17 | 9.17 | 8.72 | 3,360 | 0 | 0 | |
23/04/2007 |
9.17
|
1,970 | 9.59 | 9.59 | 9.17 | 0 | 0 | 0 | |
20/04/2007 |
9.59
|
2,400 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/04/2007 |
9.59
|
12,380 | 9.15 | 9.59 | 9.59 | 0 | 0 | 0 | |
18/04/2007 |
9.15
|
5,940 | 8.72 | 9.15 | 8.72 | 0 | 0 | 0 | |
17/04/2007 |
8.72
|
6,910 | 9.17 | 9.17 | 8.72 | 2,160 | 0 | 0 | |
16/04/2007 |
9.17
|
4,440 | 9.64 | 9.64 | 9.17 | 3,000 | 0 | 0 | |
13/04/2007 |
9.64
|
4,140 | 10.11 | 10.11 | 9.64 | 3,840 | 0 | 0 | |
12/04/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
12/04/2007 |
10.11
|
2,100 | 10.13 | 10.23 | 9.99 | 1,190 | 0 | 0 | |
11/04/2007 |
10.13
|
3,250 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
10/04/2007 |
10.13
|
3,030 | 10.30 | 10.30 | 10.13 | 0 | 0 | 0 | |
09/04/2007 |
10.30
|
3,460 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
06/04/2007 |
10.30
|
1,240 | 10.83 | 10.83 | 10.30 | 0 | 0 | 0 | |
05/04/2007 |
10.83
|
3,440 | 10.60 | 10.83 | 10.60 | 300 | 0 | 0 | |
04/04/2007 |
10.60
|
2,410 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 | |
03/04/2007 |
10.30
|
5,180 | 10.83 | 10.83 | 10.30 | 0 | 0 | 0 | |
02/04/2007 |
10.83
|
8,940 | 10.83 | 11.29 | 10.83 | 0 | 0 | 0 | |
30/03/2007 |
10.83
|
15,300 | 10.39 | 10.89 | 10.83 | 0 | 0 | 0 | |
29/03/2007 |
10.39
|
4,090 | 9.90 | 10.39 | 10.13 | 0 | 0 | 0 | |
28/03/2007 |
9.90
|
6,600 | 10.41 | 10.41 | 9.90 | 0 | 0 | 0 | |
27/03/2007 |
10.41
|
2,460 | 10.94 | 10.94 | 10.41 | 0 | 0 | 0 | |
26/03/2007 |
10.94
|
2,810 | 11.49 | 11.49 | 10.94 | 0 | 0 | 0 | |
23/03/2007 |
11.49
|
2,300 | 12.09 | 12.09 | 11.49 | 0 | 0 | 0 | |
22/03/2007 |
12.09
|
1,340 | 12.67 | 12.67 | 12.09 | 0 | 0 | 0 | |
21/03/2007 |
12.67
|
12,800 | 12.67 | 12.90 | 12.67 | 0 | 0 | 0 | |
20/03/2007 |
12.67
|
22,260 | 12.32 | 12.90 | 12.44 | 0 | 0 | 0 | |
19/03/2007 |
12.32
|
15,070 | 11.75 | 12.32 | 11.75 | 0 | 0 | 0 | |
16/03/2007 |
11.75
|
4,730 | 12.32 | 12.32 | 11.75 | 0 | 0 | 0 | |
15/03/2007 |
12.32
|
9,430 | 12.90 | 12.90 | 12.32 | 0 | 0 | 0 | |
14/03/2007 |
12.90
|
8,400 | 13.36 | 13.36 | 12.90 | 0 | 0 | 0 | |
13/03/2007 |
13.36
|
14,780 | 13.82 | 13.82 | 13.36 | 100 | 0 | 0 | |
12/03/2007 |
13.82
|
24,530 | 13.82 | 14.51 | 13.82 | 400 | 0 | 0 | |
09/03/2007 |
13.82
|
34,950 | 13.24 | 13.82 | 13.82 | 0 | 0 | 0 | |
08/03/2007 |
13.24
|
21,800 | 12.67 | 13.24 | 13.13 | 0 | 0 | 0 | |
07/03/2007 |
12.67
|
32,750 | 12.09 | 12.67 | 12.67 | 5,000 | 200 | 0 | |
06/03/2007 |
12.09
|
20,320 | 11.52 | 12.09 | 11.98 | 11,430 | 0 | 0 | |
05/03/2007 |
11.52
|
14,520 | 11.17 | 11.52 | 11.29 | 4,580 | 0 | 0 | |
02/03/2007 |
11.17
|
13,870 | 11.17 | 11.17 | 10.83 | 0 | 0 | 0 | |
01/03/2007 |
11.17
|
17,760 | 11.17 | 11.17 | 10.62 | 0 | 0 | 0 | |
28/02/2007 |
11.17
|
24,980 | 11.75 | 12.32 | 11.17 | 5,000 | 0 | 0 | |
27/02/2007 |
11.75
|
3,560 | 11.19 | 11.75 | 11.75 | 0 | 0 | 0 | |
26/02/2007 |
11.19
|
12,030 | 10.66 | 11.19 | 11.19 | 0 | 0 | 0 | |
15/02/2007 |
10.66
|
23,090 | 10.16 | 10.66 | 10.66 | 0 | 0 | 0 | |
14/02/2007 |
10.16
|
16,460 | 9.67 | 10.16 | 9.79 | 0 | 3,340 | 0 | |
13/02/2007 |
9.67
|
18,000 | 9.67 | 9.67 | 9.67 | 0 | 17,000 | 0 | |
12/02/2007 |
9.67
|
16,870 | 10.18 | 10.18 | 9.67 | 0 | 2,130 | 0 | |
09/02/2007 |
10.18
|
17,570 | 10.71 | 10.71 | 10.18 | 2,000 | 1,870 | 0 | |
08/02/2007 |
10.71
|
5,130 | 11.17 | 11.17 | 10.71 | 0 | 4,930 | 0 | |
07/02/2007 |
11.17
|
43,700 | 11.22 | 11.22 | 11.17 | 1,000 | 20,000 | 0 | |
06/02/2007 |
11.22
|
37,030 | 10.83 | 11.22 | 10.30 | 300 | 0 | 0 | |
05/02/2007 |
10.83
|
2,750 | 11.38 | 11.38 | 10.83 | 0 | 0 | 0 | |
02/02/2007 |
11.38
|
1,440 | 11.98 | 11.98 | 11.38 | 0 | 0 | 0 | |
01/02/2007 |
11.98
|
2,220 | 12.55 | 12.55 | 11.98 | 0 | 0 | 0 | |
31/01/2007 |
12.55
|
1,500 | 13.82 | 13.82 | 12.55 | 0 | 0 | 0 | |
30/01/2007 |
13.82
|
2,310 | 13.82 | 14.51 | 13.82 | 0 | 0 | 0 | |
29/01/2007 |
13.82
|
2,310 | 14.51 | 14.51 | 13.82 | 0 | 0 | 0 | |
26/01/2007 |
14.51
|
60 | 15.20 | 15.20 | 14.51 | 0 | 0 | 0 | |
25/01/2007 |
15.20
|
400 | 15.89 | 15.89 | 15.20 | 0 | 0 | 0 | |
24/01/2007 |
15.89
|
10 | 16.70 | 16.70 | 15.89 | 0 | 0 | 0 | |
23/01/2007 |
16.70
|
410 | 17.51 | 17.51 | 16.70 | 0 | 0 | 0 | |
22/01/2007 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
19/01/2007 |
17.51
|
620 | 18.31 | 18.31 | 17.51 | 0 | 0 | 0 | |
18/01/2007 |
18.31
|
10 | 19.23 | 19.23 | 18.31 | 0 | 0 | 0 |