Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.16% | 19,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-20) |
0 | 0% | 101,200 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-22) |
0 | 0% | 353,800 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-29) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-04) |
0.36 | 2.17% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-15) |
7.04 | 69.92% | 2,510,787 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
8.05
|
0 | 8.14 | 8.05 | 8.05 | 0 | 0 | 0 | |
26/06/2007 |
8.14
|
2,200 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 | |
25/06/2007 |
7.98
|
800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
22/06/2007 |
7.98
|
1,000 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 | |
21/06/2007 |
7.98
|
200 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 | |
20/06/2007 |
8.14
|
300 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
19/06/2007 |
8.44
|
1,100 | 8.23 | 8.48 | 8.14 | 0 | 0 | 0 | |
18/06/2007 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
15/06/2007 |
8.23
|
0 | 8.14 | 8.23 | 8.23 | 0 | 0 | 0 | |
14/06/2007 |
8.14
|
1,000 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 | |
13/06/2007 |
8.75
|
1,300 | 8.67 | 8.91 | 8.75 | 0 | 0 | 0 | |
12/06/2007 |
8.67
|
2,000 | 8.83 | 8.91 | 8.67 | 0 | 0 | 0 | |
11/06/2007 |
8.83
|
200 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 | |
08/06/2007 |
8.91
|
2,000 | 8.91 | 9.06 | 8.91 | 0 | 0 | 0 | |
07/06/2007 |
8.91
|
600 | 9.06 | 9.21 | 8.91 | 0 | 0 | 0 | |
06/06/2007 |
9.06
|
500 | 9.07 | 9.07 | 9.06 | 0 | 0 | 0 | |
05/06/2007 |
9.07
|
2,700 | 9.17 | 9.17 | 9.06 | 0 | 0 | 0 | |
04/06/2007 |
9.17
|
500 | 9.37 | 9.37 | 9.17 | 0 | 0 | 0 | |
01/06/2007 |
9.37
|
900 | 9.21 | 9.37 | 9.21 | 0 | 0 | 0 | |
31/05/2007 |
9.21
|
4,400 | 9.06 | 9.21 | 9.20 | 0 | 0 | 0 | |
30/05/2007 |
9.06
|
600 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
29/05/2007 |
9.06
|
2,100 | 9.52 | 9.52 | 8.91 | 0 | 0 | 0 | |
28/05/2007 |
9.52
|
1,300 | 9.52 | 9.67 | 9.47 | 0 | 0 | 0 | |
25/05/2007 |
9.52
|
1,000 | 9.83 | 9.83 | 9.44 | 0 | 0 | 0 | |
24/05/2007 |
9.83
|
3,300 | 10.01 | 10.01 | 9.67 | 0 | 0 | 0 | |
23/05/2007 |
10.01
|
700 | 9.20 | 10.01 | 9.49 | 0 | 0 | 0 | |
22/05/2007 |
9.20
|
4,700 | 9.06 | 9.21 | 8.98 | 0 | 0 | 0 | |
21/05/2007 |
9.06
|
6,000 | 8.91 | 9.06 | 8.91 | 0 | 0 | 0 | |
18/05/2007 |
8.91
|
2,800 | 8.91 | 8.91 | 8.60 | 0 | 0 | 0 | |
17/05/2007 |
8.91
|
500 | 8.75 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/05/2007 |
8.75
|
500 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 | |
15/05/2007 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
14/05/2007 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
11/05/2007 |
8.91
|
200 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
10/05/2007 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
09/05/2007 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
08/05/2007 |
9.06
|
400 | 8.91 | 9.06 | 9.06 | 0 | 0 | 0 | |
07/05/2007 |
8.91
|
400 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
04/05/2007 |
9.06
|
700 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
03/05/2007 |
9.06
|
100 | 9.21 | 9.21 | 9.06 | 0 | 0 | 0 | |
02/05/2007 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
25/04/2007 |
9.21
|
2,500 | 8.91 | 9.21 | 9.20 | 0 | 0 | 0 | |
24/04/2007 |
8.91
|
2,700 | 9.86 | 9.86 | 8.91 | 0 | 0 | 0 | |
23/04/2007 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
20/04/2007 |
9.86
|
0 | 9.98 | 9.86 | 9.86 | 0 | 0 | 0 | |
19/04/2007 |
9.98
|
1,900 | 9.67 | 10.59 | 9.21 | 0 | 0 | 0 | |
18/04/2007 |
9.67
|
200 | 10.07 | 10.07 | 9.67 | 0 | 0 | 0 | |
17/04/2007 |
10.07
|
0 | 10.24 | 10.07 | 10.07 | 0 | 0 | 0 | |
16/04/2007 |
10.24
|
800 | 9.69 | 10.24 | 9.98 | 0 | 0 | 0 | |
13/04/2007 |
9.69
|
500 | 10.44 | 10.44 | 9.69 | 0 | 0 | 0 | |
12/04/2007 |
10.44
|
1,200 | 11.42 | 11.42 | 10.44 | 0 | 0 | 0 | |
11/04/2007 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
10/04/2007 |
11.42
|
0 | 11.44 | 11.42 | 11.42 | 0 | 0 | 0 | |
09/04/2007 |
11.44
|
1,100 | 10.49 | 11.44 | 11.36 | 0 | 0 | 0 | |
06/04/2007 |
10.49
|
0 | 10.44 | 10.49 | 10.49 | 0 | 0 | 0 | |
05/04/2007 |
10.44
|
2,900 | 11.04 | 11.04 | 10.16 | 0 | 0 | 0 | |
04/04/2007 |
11.04
|
700 | 12.21 | 12.21 | 11.04 | 0 | 0 | 0 | |
03/04/2007 |
12.21
|
600 | 11.36 | 12.28 | 12.21 | 0 | 0 | 0 | |
02/04/2007 |
11.36
|
1,100 | 11.28 | 12.21 | 11.36 | 0 | 0 | 0 | |
30/03/2007 |
11.28
|
13,900 | 11.50 | 12.64 | 10.36 | 0 | 0 | 0 | |
29/03/2007 |
11.50
|
300 | 10.46 | 11.50 | 11.50 | 0 | 0 | 0 | |
28/03/2007 |
10.46
|
4,800 | 11.61 | 11.61 | 10.46 | 0 | 0 | 0 | |
27/03/2007 |
11.61
|
200 | 12.90 | 12.90 | 11.61 | 0 | 0 | 0 | |
26/03/2007 |
12.90
|
400 | 13.86 | 13.86 | 12.90 | 0 | 0 | 0 | |
23/03/2007 |
13.86
|
0 | 13.82 | 13.86 | 13.86 | 0 | 0 | 0 | |
22/03/2007 |
13.82
|
2,000 | 14.43 | 14.43 | 13.51 | 0 | 0 | 0 | |
21/03/2007 |
14.43
|
8,700 | 14.43 | 14.59 | 14.43 | 0 | 0 | 0 | |
20/03/2007 |
14.43
|
8,900 | 14.59 | 14.89 | 14.36 | 0 | 0 | 0 | |
19/03/2007 |
14.59
|
9,000 | 14.28 | 14.59 | 13.82 | 0 | 0 | 0 | |
16/03/2007 |
14.28
|
2,600 | 12.99 | 14.28 | 13.20 | 0 | 0 | 0 | |
15/03/2007 |
12.99
|
100 | 13.82 | 13.82 | 12.99 | 0 | 0 | 0 | |
14/03/2007 |
13.82
|
2,200 | 13.60 | 14.59 | 13.76 | 0 | 0 | 0 | |
13/03/2007 |
13.60
|
6,600 | 15.08 | 16.58 | 13.60 | 0 | 0 | 0 | |
12/03/2007 |
15.08
|
6,700 | 13.71 | 15.08 | 15.08 | 0 | 0 | 0 | |
09/03/2007 |
13.71
|
2,100 | 12.47 | 13.71 | 13.71 | 0 | 0 | 0 | |
08/03/2007 |
12.47
|
5,700 | 11.21 | 12.47 | 12.47 | 0 | 0 | 0 | |
07/03/2007 |
11.21
|
8,100 | 11.13 | 12.18 | 11.05 | 0 | 0 | 0 | |
06/03/2007 |
11.13
|
3,000 | 11.05 | 11.13 | 11.05 | 0 | 0 | 0 | |
05/03/2007 |
11.05
|
5,400 | 10.76 | 11.05 | 10.75 | 0 | 0 | 0 | |
02/03/2007 |
10.76
|
2,800 | 10.59 | 10.98 | 10.76 | 0 | 0 | 0 | |
01/03/2007 |
10.59
|
14,700 | 10.29 | 10.75 | 10.59 | 0 | 0 | 0 | |
28/02/2007 |
10.29
|
800 | 10.52 | 10.52 | 10.29 | 0 | 0 | 0 | |
27/02/2007 |
10.52
|
1,000 | 10.59 | 10.59 | 10.44 | 0 | 0 | 0 | |
26/02/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/02/2007 |
10.59
|
100 | 10.50 | 10.59 | 10.59 | 0 | 0 | 0 | |
15/02/2007 |
10.41
|
1,400 | 10.89 | 10.89 | 10.41 | 0 | 0 | 0 | |
14/02/2007 |
10.89
|
2,700 | 11.01 | 11.32 | 10.71 | 0 | 0 | 0 | |
13/02/2007 |
11.01
|
500 | 10.71 | 11.01 | 11.01 | 0 | 0 | 0 | |
12/02/2007 |
10.71
|
4,000 | 9.79 | 10.89 | 10.71 | 0 | 0 | 0 | |
09/02/2007 |
9.79
|
4,100 | 10.18 | 10.26 | 9.35 | 0 | 0 | 0 | |
08/02/2007 |
10.18
|
7,700 | 9.88 | 10.49 | 10.18 | 0 | 0 | 0 | |
07/02/2007 |
9.88
|
14,000 | 9.20 | 10.30 | 9.51 | 0 | 0 | 0 | |
06/02/2007 |
9.20
|
11,500 | 8.75 | 9.81 | 9.05 | 0 | 0 | 0 | |
05/02/2007 |
8.75
|
5,100 | 9.79 | 9.79 | 8.75 | 0 | 0 | 0 | |
02/02/2007 |
9.79
|
7,600 | 8.90 | 9.79 | 8.30 | 0 | 0 | 0 | |
01/02/2007 |
8.90
|
0 | 9.05 | 8.90 | 8.90 | 0 | 0 | 0 | |
31/01/2007 |
9.05
|
1,500 | 8.45 | 9.05 | 8.60 | 0 | 0 | 0 | |
30/01/2007 |
8.45
|
2,000 | 8.75 | 8.75 | 8.30 | 0 | 0 | 0 | |
29/01/2007 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
26/01/2007 |
8.75
|
1,000 | 9.05 | 9.05 | 8.75 | 0 | 0 | 0 | |
25/01/2007 |
9.05
|
400 | 9.28 | 9.28 | 9.05 | 0 | 0 | 0 |