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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
7.91
|
5,200 | 8.01 | 8.09 | 7.89 | 0 | 0 | 0 | |
27/06/2007 |
8.01
|
15,900 | 8.31 | 8.31 | 7.89 | 0 | 0 | 0 | |
26/06/2007 |
8.31
|
6,500 | 8.37 | 8.48 | 8.29 | 0 | 0 | 0 | |
25/06/2007 |
8.37
|
4,100 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 | |
22/06/2007 |
8.68
|
9,800 | 8.68 | 8.70 | 8.66 | 0 | 0 | 0 | |
21/06/2007 |
8.68
|
6,800 | 8.68 | 8.68 | 8.64 | 0 | 0 | 0 | |
20/06/2007 |
8.68
|
3,800 | 8.90 | 8.90 | 8.68 | 0 | 0 | 0 | |
19/06/2007 |
8.90
|
4,300 | 9.08 | 9.08 | 8.88 | 0 | 0 | 0 | |
18/06/2007 |
9.08
|
11,600 | 9.08 | 9.08 | 8.88 | 0 | 0 | 0 | |
15/06/2007 |
9.08
|
9,000 | 9.27 | 9.27 | 9.08 | 0 | 0 | 0 | |
14/06/2007 |
9.27
|
5,400 | 9.31 | 9.39 | 9.13 | 0 | 0 | 0 | |
13/06/2007 |
9.31
|
6,900 | 9.31 | 9.45 | 9.31 | 0 | 0 | 0 | |
12/06/2007 |
9.31
|
3,700 | 9.27 | 9.37 | 9.27 | 0 | 0 | 0 | |
11/06/2007 |
9.27
|
4,500 | 9.47 | 9.47 | 9.27 | 0 | 0 | 0 | |
08/06/2007 |
9.47
|
8,100 | 9.57 | 9.79 | 9.08 | 0 | 0 | 0 | |
07/06/2007 |
9.57
|
9,300 | 9.57 | 9.61 | 9.47 | 0 | 0 | 0 | |
06/06/2007 |
9.57
|
9,700 | 9.47 | 9.57 | 9.37 | 0 | 0 | 0 | |
05/06/2007 |
9.47
|
16,100 | 9.59 | 9.59 | 9.27 | 0 | 0 | 0 | |
04/06/2007 |
9.59
|
9,600 | 9.73 | 9.79 | 9.57 | 0 | 0 | 0 | |
01/06/2007 |
9.73
|
12,000 | 9.84 | 9.84 | 9.71 | 0 | 0 | 0 | |
31/05/2007 |
9.84
|
6,200 | 9.67 | 9.86 | 9.77 | 0 | 0 | 0 | |
30/05/2007 |
9.67
|
14,200 | 9.77 | 9.77 | 9.67 | 0 | 0 | 0 | |
29/05/2007 |
9.77
|
17,000 | 9.86 | 10.06 | 9.77 | 0 | 0 | 0 | |
28/05/2007 |
9.86
|
15,400 | 10.10 | 10.14 | 9.86 | 0 | 0 | 0 | |
25/05/2007 |
10.10
|
31,200 | 9.77 | 10.16 | 9.57 | 0 | 0 | 0 | |
24/05/2007 |
9.77
|
20,900 | 10.36 | 10.46 | 9.67 | 0 | 0 | 0 | |
23/05/2007 |
10.36
|
33,800 | 9.96 | 10.77 | 10.06 | 0 | 0 | 0 | |
22/05/2007 |
9.96
|
29,400 | 9.57 | 10.16 | 9.57 | 0 | 0 | 0 | |
21/05/2007 |
9.57
|
18,500 | 9.69 | 9.73 | 9.57 | 0 | 0 | 0 | |
18/05/2007 |
9.69
|
12,400 | 9.75 | 9.88 | 9.59 | 0 | 0 | 0 | |
17/05/2007 |
9.75
|
18,600 | 9.53 | 9.75 | 9.47 | 0 | 0 | 0 | |
16/05/2007 |
9.53
|
13,600 | 9.77 | 9.77 | 9.47 | 0 | 0 | 0 | |
15/05/2007 |
9.77
|
7,900 | 9.86 | 10.06 | 9.47 | 0 | 0 | 0 | |
14/05/2007 |
9.86
|
18,300 | 9.69 | 10.06 | 9.82 | 0 | 0 | 0 | |
11/05/2007 |
9.69
|
6,500 | 9.53 | 9.86 | 9.47 | 0 | 0 | 0 | |
10/05/2007 |
9.53
|
2,700 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
09/05/2007 |
9.67
|
14,200 | 9.86 | 9.96 | 9.47 | 0 | 0 | 0 | |
08/05/2007 |
9.86
|
11,400 | 9.86 | 10.06 | 9.84 | 0 | 0 | 0 | |
07/05/2007 |
9.86
|
8,000 | 9.75 | 9.86 | 9.47 | 0 | 0 | 0 | |
04/05/2007 |
9.75
|
5,700 | 9.67 | 9.75 | 9.57 | 0 | 0 | 0 | |
03/05/2007 |
9.67
|
5,600 | 9.67 | 9.77 | 9.57 | 0 | 0 | 0 | |
02/05/2007 |
9.67
|
3,100 | 10.06 | 10.85 | 9.47 | 0 | 0 | 0 | |
25/04/2007 |
10.06
|
25,000 | 9.27 | 10.06 | 9.63 | 0 | 0 | 0 | |
24/04/2007 |
9.27
|
13,500 | 9.17 | 9.86 | 8.78 | 0 | 0 | 0 | |
23/04/2007 |
9.17
|
16,000 | 8.92 | 9.17 | 8.88 | 0 | 0 | 0 | |
20/04/2007 |
8.92
|
16,700 | 9.82 | 10.26 | 8.92 | 0 | 0 | 0 | |
19/04/2007 |
9.82
|
43,300 | 9.61 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/04/2007 |
9.61
|
6,400 | 8.78 | 9.61 | 8.68 | 0 | 0 | 0 | |
17/04/2007 |
8.78
|
23,100 | 9.57 | 9.57 | 8.70 | 0 | 0 | 0 | |
16/04/2007 |
9.57
|
12,600 | 10.65 | 10.65 | 9.57 | 0 | 0 | 0 | |
13/04/2007 |
10.65
|
20,300 | 11.15 | 11.15 | 10.46 | 0 | 0 | 0 | |
12/04/2007 |
11.15
|
13,000 | 11.46 | 11.64 | 11.05 | 0 | 0 | 0 | |
11/04/2007 |
11.46
|
13,200 | 11.64 | 12.23 | 11.46 | 0 | 0 | 0 | |
10/04/2007 |
11.64
|
10,100 | 11.84 | 11.84 | 11.64 | 0 | 0 | 0 | |
09/04/2007 |
11.84
|
9,300 | 11.86 | 12.23 | 11.05 | 0 | 0 | 0 | |
06/04/2007 |
11.86
|
22,200 | 11.84 | 11.86 | 11.44 | 0 | 0 | 0 | |
05/04/2007 |
11.84
|
14,500 | 12.61 | 12.61 | 11.64 | 0 | 0 | 0 | |
04/04/2007 |
12.61
|
7,700 | 11.84 | 12.82 | 11.84 | 0 | 0 | 0 | |
03/04/2007 |
11.84
|
19,700 | 12.45 | 12.45 | 11.72 | 0 | 0 | 0 | |
02/04/2007 |
12.45
|
2,700 | 13.42 | 13.42 | 12.45 | 0 | 0 | 0 | |
30/03/2007 |
13.42
|
37,600 | 12.41 | 13.63 | 13.02 | 0 | 0 | 0 | |
29/03/2007 |
12.41
|
14,500 | 13.02 | 13.02 | 12.41 | 0 | 0 | 0 | |
28/03/2007 |
13.02
|
44,200 | 11.98 | 13.16 | 10.79 | 0 | 0 | 0 | |
27/03/2007 |
11.98
|
3,600 | 12.98 | 12.98 | 11.98 | 0 | 0 | 0 | |
26/03/2007 |
12.98
|
8,300 | 14.40 | 14.40 | 12.98 | 0 | 0 | 0 | |
23/03/2007 |
14.40
|
32,200 | 14.60 | 14.68 | 14.20 | 0 | 0 | 0 | |
22/03/2007 |
14.60
|
137,200 | 14.40 | 15.92 | 14.30 | 0 | 0 | 0 | |
21/03/2007 |
14.40
|
94,900 | 14.30 | 14.70 | 14.20 | 0 | 0 | 0 | |
20/03/2007 |
14.30
|
61,100 | 14.30 | 15.72 | 14.30 | 0 | 0 | 0 | |
19/03/2007 |
14.30
|
84,700 | 13.81 | 14.80 | 13.42 | 0 | 0 | 0 | |
16/03/2007 |
13.81
|
44,700 | 13.42 | 13.97 | 13.22 | 0 | 0 | 0 | |
15/03/2007 |
13.42
|
54,900 | 14.20 | 14.80 | 12.43 | 0 | 0 | 0 | |
14/03/2007 |
14.20
|
93,500 | 13.61 | 14.20 | 13.42 | 0 | 0 | 0 | |
13/03/2007 |
13.61
|
72,900 | 13.51 | 13.81 | 12.82 | 0 | 0 | 0 | |
12/03/2007 |
13.51
|
66,100 | 13.97 | 14.20 | 12.82 | 0 | 0 | 0 | |
09/03/2007 |
13.97
|
39,400 | 14.40 | 16.85 | 13.97 | 0 | 0 | 0 | |
08/03/2007 |
14.40
|
50,900 | 15.78 | 16.37 | 14.13 | 0 | 0 | 0 | |
07/03/2007 |
15.78
|
81,400 | 14.99 | 16.39 | 15.11 | 0 | 0 | 0 | |
06/03/2007 |
14.99
|
109,700 | 13.89 | 15.01 | 14.70 | 0 | 0 | 0 | |
05/03/2007 |
13.89
|
102,800 | 12.73 | 13.89 | 12.82 | 0 | 0 | 0 | |
02/03/2007 |
12.73
|
108,800 | 11.68 | 12.80 | 12.03 | 0 | 0 | 0 | |
01/03/2007 |
11.68
|
108,800 | 10.63 | 11.68 | 11.34 | 0 | 0 | 0 | |
28/02/2007 |
10.63
|
123,100 | 9.82 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/02/2007 |
9.82
|
117,500 | 9.00 | 9.82 | 8.88 | 0 | 0 | 0 | |
26/02/2007 |
9.00
|
32,900 | 8.58 | 9.17 | 8.58 | 0 | 0 | 0 | |
15/02/2007 |
8.58
|
25,600 | 8.29 | 8.68 | 8.29 | 0 | 0 | 0 | |
14/02/2007: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
14/02/2007 |
8.29
|
30,800 | 7.74 | 8.50 | 7.89 | 0 | 0 | 0 | |
13/02/2007 |
7.74
|
25,800 | 7.65 | 8.42 | 7.55 | 0 | 0 | 0 | |
12/02/2007 |
7.65
|
26,300 | 7.67 | 7.72 | 7.55 | 0 | 0 | 0 | |
09/02/2007 |
7.67
|
8,100 | 8.13 | 8.13 | 7.67 | 0 | 0 | 0 | |
08/02/2007 |
8.13
|
18,100 | 8.71 | 9.02 | 8.13 | 0 | 0 | 0 | |
07/02/2007 |
8.71
|
63,600 | 8.38 | 9.10 | 8.52 | 0 | 0 | 0 | |
06/02/2007 |
8.38
|
109,100 | 8.03 | 8.38 | 7.90 | 0 | 0 | 0 | |
05/02/2007 |
8.03
|
77,600 | 7.36 | 8.03 | 7.53 | 0 | 0 | 0 | |
02/02/2007 |
7.36
|
68,300 | 7.34 | 7.45 | 7.28 | 0 | 0 | 0 | |
01/02/2007 |
7.34
|
38,500 | 7.14 | 7.36 | 7.16 | 0 | 0 | 0 | |
31/01/2007 |
7.14
|
47,100 | 7.07 | 7.36 | 6.97 | 0 | 0 | 0 | |
30/01/2007 |
7.07
|
13,700 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 | |
29/01/2007 |
6.97
|
14,700 | 6.89 | 7.45 | 6.97 | 0 | 0 | 0 | |
26/01/2007 |
6.89
|
24,500 | 6.99 | 7.45 | 6.79 | 0 | 0 | 0 |