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 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2007 |
22.10
|
68,780 | 21.07 | 22.10 | 20.04 | 20,000 | 800 | 0 | |
15/06/2007 |
21.07
|
60 | 22.16 | 22.16 | 21.07 | 0 | 0 | 0 | |
14/06/2007 |
22.16
|
3,070 | 23.30 | 23.30 | 22.16 | 0 | 0 | 0 | |
13/06/2007 |
23.30
|
27,670 | 24.51 | 24.51 | 23.30 | 100 | 0 | 0 | |
12/06/2007 |
24.51
|
10,040 | 23.37 | 24.51 | 24.51 | 0 | 0 | 0 | |
11/06/2007 |
23.37
|
88,870 | 22.28 | 23.37 | 23.37 | 700 | 0 | 0 | |
08/06/2007 |
22.28
|
2,820 | 21.25 | 22.28 | 22.28 | 0 | 0 | 0 | |
07/06/2007 |
21.25
|
300 | 20.29 | 21.25 | 21.25 | 0 | 0 | 0 | |
06/06/2007 |
20.29
|
4,650 | 19.32 | 20.29 | 20.29 | 0 | 1,200 | 0 | |
05/06/2007 |
19.32
|
48,470 | 18.41 | 19.32 | 19.32 | 0 | 0 | 0 | |
04/06/2007 |
18.41
|
1,200 | 17.57 | 18.41 | 18.41 | 0 | 0 | 0 | |
01/06/2007 |
17.57
|
2,150 | 16.78 | 17.57 | 17.57 | 0 | 0 | 0 | |
31/05/2007 |
16.78
|
1,270 | 16.00 | 16.78 | 16.78 | 0 | 0 | 0 | |
30/05/2007 |
16.00
|
390 | 15.28 | 16.00 | 16.00 | 0 | 0 | 0 | |
29/05/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/05/2007 |
15.28
|
70 | 14.56 | 15.28 | 15.28 | 0 | 0 | 0 | |
28/05/2007 |
14.56
|
800 | 13.90 | 14.56 | 14.56 | 0 | 0 | 0 | |
25/05/2007 |
13.90
|
35,000 | 13.24 | 13.90 | 13.90 | 0 | 0 | 0 | |
24/05/2007 |
13.24
|
41,890 | 12.88 | 13.48 | 13.24 | 100 | 0 | 0 | |
23/05/2007 |
12.88
|
100 | 12.28 | 12.88 | 12.88 | 0 | 0 | 0 | |
22/05/2007 |
12.28
|
1,310 | 11.73 | 12.28 | 12.28 | 0 | 0 | 0 | |
21/05/2007 |
11.73
|
520 | 11.19 | 11.73 | 11.73 | 0 | 0 | 0 | |
18/05/2007 |
11.19
|
2,030 | 10.71 | 11.19 | 11.19 | 0 | 0 | 0 | |
17/05/2007 |
10.71
|
1,080 | 10.23 | 10.71 | 10.71 | 0 | 0 | 0 | |
16/05/2007 |
10.23
|
230 | 9.75 | 10.23 | 10.23 | 0 | 0 | 0 | |
15/05/2007 |
9.75
|
630 | 9.33 | 9.75 | 9.75 | 0 | 0 | 0 | |
14/05/2007 |
9.33
|
550 | 8.91 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/05/2007 |
8.91
|
4,300 | 8.48 | 8.91 | 8.48 | 0 | 0 | 0 | |
10/05/2007 |
8.48
|
5,410 | 8.12 | 8.48 | 8.48 | 0 | 0 | 0 | |
09/05/2007 |
8.12
|
2,370 | 7.76 | 8.12 | 8.12 | 0 | 0 | 0 | |
08/05/2007 |
7.76
|
2,560 | 7.40 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/05/2007 |
7.40
|
690 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 | |
04/05/2007 |
7.10
|
2,600 | 6.80 | 7.10 | 7.10 | 0 | 0 | 0 | |
03/05/2007 |
6.80
|
1,900 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | |
02/05/2007 |
6.50
|
1,530 | 6.20 | 6.50 | 6.44 | 0 | 0 | 0 | |
25/04/2007 |
6.20
|
11,070 | 5.96 | 6.20 | 6.20 | 0 | 0 | 0 | |
24/04/2007 |
5.96
|
27,550 | 5.69 | 5.96 | 5.96 | 0 | 0 | 0 | |
23/04/2007 |
5.69
|
4,410 | 5.42 | 5.69 | 5.69 | 0 | 0 | 0 | |
20/04/2007 |
5.42
|
6,710 | 5.30 | 5.42 | 5.24 | 0 | 0 | 0 | |
19/04/2007 |
5.30
|
2,140 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/04/2007 |
5.30
|
9,940 | 5.05 | 5.30 | 4.81 | 1,500 | 0 | 0 | |
17/04/2007 |
5.05
|
6,110 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
16/04/2007 |
5.24
|
8,130 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 | |
13/04/2007 |
5.36
|
3,130 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 | |
12/04/2007 |
5.30
|
4,550 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 | |
11/04/2007 |
5.42
|
1,660 | 5.33 | 5.42 | 5.42 | 0 | 0 | 0 | |
10/04/2007 |
5.33
|
1,880 | 5.33 | 5.42 | 5.33 | 0 | 0 | 0 | |
09/04/2007 |
5.33
|
2,770 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 | |
06/04/2007 |
5.42
|
5,890 | 5.48 | 5.48 | 5.42 | 0 | 0 | 0 | |
05/04/2007 |
5.48
|
12,270 | 5.24 | 5.48 | 5.42 | 0 | 0 | 0 | |
04/04/2007 |
5.24
|
3,450 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
03/04/2007 |
5.24
|
5,440 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 | |
02/04/2007 |
5.24
|
2,720 | 5.42 | 5.42 | 5.24 | 0 | 0 | 0 | |
30/03/2007 |
5.42
|
11,580 | 5.42 | 5.42 | 5.21 | 0 | 0 | 0 | |
29/03/2007 |
5.42
|
2,690 | 5.18 | 5.42 | 5.30 | 0 | 0 | 0 | |
28/03/2007 |
5.18
|
5,630 | 5.33 | 5.33 | 5.11 | 0 | 0 | 0 | |
27/03/2007 |
5.33
|
4,030 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 | |
26/03/2007 |
5.60
|
11,120 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
23/03/2007 |
5.60
|
8,500 | 5.42 | 5.69 | 5.60 | 0 | 0 | 0 | |
22/03/2007 |
5.42
|
14,410 | 5.39 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/03/2007 |
5.39
|
12,650 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 | |
20/03/2007 |
5.36
|
11,020 | 5.54 | 5.72 | 5.36 | 0 | 0 | 0 | |
19/03/2007 |
5.54
|
11,380 | 5.36 | 5.60 | 5.54 | 0 | 1,500 | 0 | |
16/03/2007 |
5.36
|
18,330 | 5.63 | 5.63 | 5.36 | 0 | 500 | 0 | |
15/03/2007 |
5.63
|
250 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 | |
14/03/2007 |
5.90
|
10,180 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 | |
13/03/2007 |
5.99
|
8,500 | 5.90 | 6.02 | 5.99 | 0 | 0 | 0 | |
12/03/2007 |
5.90
|
10,330 | 5.72 | 5.90 | 5.72 | 1,500 | 0 | 0 | |
09/03/2007 |
5.72
|
8,420 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/03/2007 |
5.72
|
14,410 | 5.63 | 5.90 | 5.72 | 0 | 0 | 0 | |
07/03/2007 |
5.63
|
20,400 | 5.81 | 5.96 | 5.63 | 0 | 0 | 0 | |
06/03/2007 |
5.81
|
14,790 | 5.54 | 5.81 | 5.81 | 0 | 0 | 0 | |
05/03/2007 |
5.54
|
20,680 | 5.30 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/03/2007 |
5.30
|
13,920 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 | |
01/03/2007 |
5.05
|
17,150 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 | |
28/02/2007 |
5.11
|
33,350 | 4.87 | 5.11 | 5.11 | 1,000 | 0 | 0 | |
27/02/2007 |
4.87
|
21,000 | 4.66 | 4.87 | 4.87 | 0 | 0 | 0 | |
26/02/2007 |
4.66
|
8,600 | 4.45 | 4.66 | 4.66 | 0 | 0 | 0 | |
15/02/2007 |
4.45
|
6,430 | 4.27 | 4.45 | 4.30 | 0 | 0 | 0 | |
14/02/2007 |
4.27
|
9,080 | 4.15 | 4.27 | 4.27 | 0 | 0 | 0 | |
13/02/2007 |
4.15
|
8,120 | 4.15 | 4.21 | 4.15 | 0 | 0 | 0 | |
12/02/2007 |
4.15
|
10,200 | 3.97 | 4.15 | 3.97 | 1,500 | 0 | 0 | |
09/02/2007 |
3.97
|
3,540 | 3.79 | 3.97 | 3.91 | 0 | 0 | 0 | |
08/02/2007 |
3.79
|
8,600 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 | |
07/02/2007 |
3.91
|
5,200 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 | |
06/02/2007 |
4.03
|
14,500 | 4.24 | 4.24 | 4.03 | 2,000 | 0 | 0 | |
05/02/2007 |
4.24
|
19,780 | 4.06 | 4.24 | 4.24 | 0 | 0 | 0 | |
02/02/2007 |
4.06
|
14,850 | 3.91 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/02/2007 |
3.91
|
3,520 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
31/01/2007 |
3.97
|
19,940 | 3.79 | 3.97 | 3.97 | 0 | 0 | 0 | |
30/01/2007 |
3.79
|
500 | 3.70 | 3.79 | 3.79 | 2,000 | 0 | 0 | |
29/01/2007 |
3.70
|
9,300 | 3.61 | 3.79 | 3.70 | 0 | 0 | 0 | |
26/01/2007 |
3.61
|
2,010 | 3.49 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/01/2007 |
3.49
|
24,100 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 | |
24/01/2007 |
3.67
|
17,670 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
23/01/2007 |
3.85
|
5,510 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 | |
22/01/2007 |
4.03
|
42,130 | 3.91 | 4.09 | 4.03 | 0 | 0 | 0 | |
19/01/2007 |
3.91
|
17,130 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 | |
18/01/2007 |
3.73
|
26,340 | 3.58 | 3.73 | 3.64 | 0 | 0 | 0 | |
17/01/2007 |
3.58
|
17,620 | 3.43 | 3.58 | 3.58 | 0 | 0 | 0 | |
16/01/2007 |
3.43
|
18,200 | 3.34 | 3.49 | 3.43 | 0 | 0 | 0 |