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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
7.64
|
1,000 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 | |
27/06/2007 |
7.88
|
500 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 | |
26/06/2007 |
8.26
|
400 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
25/06/2007 |
8.31
|
16,200 | 8.31 | 8.42 | 8.30 | 0 | 0 | 0 | |
22/06/2007 |
8.31
|
3,000 | 8.50 | 8.60 | 8.12 | 0 | 0 | 0 | |
21/06/2007 |
8.50
|
1,000 | 8.98 | 8.98 | 8.50 | 0 | 0 | 0 | |
20/06/2007 |
8.98
|
8,500 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 | |
19/06/2007 |
9.07
|
4,500 | 9.07 | 9.07 | 8.60 | 0 | 0 | 0 | |
18/06/2007 |
9.07
|
600 | 8.98 | 9.08 | 9.07 | 0 | 0 | 0 | |
15/06/2007 |
8.98
|
3,800 | 9.12 | 9.12 | 8.98 | 0 | 0 | 0 | |
14/06/2007 |
9.12
|
2,700 | 9.18 | 9.18 | 9.12 | 0 | 0 | 0 | |
13/06/2007 |
9.18
|
3,300 | 9.18 | 9.26 | 9.17 | 0 | 0 | 0 | |
12/06/2007 |
9.18
|
900 | 9.12 | 9.18 | 9.07 | 0 | 0 | 0 | |
11/06/2007 |
9.12
|
200 | 9.22 | 9.22 | 9.12 | 0 | 0 | 0 | |
08/06/2007 |
9.22
|
4,700 | 9.22 | 9.23 | 9.17 | 0 | 0 | 0 | |
07/06/2007 |
9.22
|
2,400 | 9.22 | 9.26 | 8.34 | 0 | 0 | 0 | |
06/06/2007 |
9.22
|
1,500 | 9.26 | 9.26 | 9.22 | 0 | 0 | 0 | |
05/06/2007 |
9.26
|
9,300 | 9.12 | 9.28 | 8.98 | 0 | 0 | 0 | |
04/06/2007 |
9.12
|
5,000 | 9.07 | 9.12 | 9.07 | 0 | 0 | 0 | |
01/06/2007 |
9.07
|
400 | 9.36 | 9.36 | 9.07 | 0 | 0 | 0 | |
31/05/2007 |
9.36
|
1,000 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 | |
30/05/2007 |
9.55
|
11,200 | 9.34 | 9.55 | 9.36 | 0 | 0 | 0 | |
29/05/2007 |
9.34
|
10,000 | 9.45 | 9.45 | 9.34 | 0 | 0 | 0 | |
28/05/2007 |
9.45
|
5,000 | 9.55 | 9.55 | 9.41 | 0 | 0 | 0 | |
25/05/2007 |
9.55
|
2,500 | 9.86 | 9.86 | 9.50 | 0 | 0 | 0 | |
24/05/2007 |
9.86
|
9,900 | 9.84 | 9.88 | 9.79 | 0 | 0 | 0 | |
23/05/2007 |
9.84
|
25,400 | 9.87 | 10.06 | 9.84 | 0 | 0 | 0 | |
22/05/2007 |
9.87
|
13,100 | 9.58 | 9.93 | 9.83 | 0 | 0 | 0 | |
21/05/2007 |
9.58
|
8,500 | 9.35 | 9.93 | 9.45 | 0 | 0 | 0 | |
18/05/2007 |
9.35
|
11,400 | 9.45 | 9.74 | 9.31 | 0 | 0 | 0 | |
17/05/2007 |
9.45
|
34,700 | 9.49 | 9.55 | 9.45 | 0 | 0 | 0 | |
16/05/2007 |
9.49
|
9,600 | 9.55 | 9.55 | 9.49 | 0 | 0 | 0 | |
15/05/2007 |
9.55
|
5,700 | 9.55 | 9.93 | 9.55 | 0 | 0 | 0 | |
14/05/2007 |
9.55
|
700 | 9.74 | 9.74 | 9.55 | 0 | 0 | 0 | |
11/05/2007 |
9.74
|
3,300 | 9.73 | 9.74 | 9.55 | 0 | 0 | 0 | |
10/05/2007 |
9.73
|
1,100 | 9.74 | 9.84 | 9.65 | 0 | 0 | 0 | |
09/05/2007 |
9.74
|
23,600 | 9.55 | 9.98 | 9.65 | 0 | 0 | 0 | |
08/05/2007 |
9.55
|
2,000 | 9.55 | 9.55 | 9.50 | 0 | 0 | 0 | |
07/05/2007 |
9.55
|
600 | 9.36 | 9.55 | 9.55 | 0 | 0 | 0 | |
04/05/2007 |
9.36
|
6,700 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 | |
03/05/2007 |
9.55
|
3,400 | 9.55 | 9.55 | 9.08 | 0 | 0 | 0 | |
02/05/2007 |
9.55
|
11,600 | 9.07 | 9.65 | 9.55 | 0 | 0 | 0 | |
25/04/2007 |
9.07
|
3,600 | 9.07 | 9.17 | 8.98 | 0 | 0 | 0 | |
24/04/2007 |
9.07
|
700 | 9.07 | 9.41 | 9.07 | 0 | 0 | 0 | |
23/04/2007 |
9.07
|
6,300 | 9.55 | 10.03 | 9.07 | 0 | 0 | 0 | |
20/04/2007 |
9.55
|
3,400 | 9.65 | 10.03 | 9.55 | 0 | 0 | 0 | |
19/04/2007 |
9.65
|
3,000 | 9.65 | 10.03 | 9.65 | 0 | 0 | 0 | |
18/04/2007 |
9.65
|
11,400 | 9.55 | 9.65 | 9.45 | 0 | 0 | 0 | |
17/04/2007 |
9.55
|
7,700 | 10.03 | 10.51 | 9.45 | 0 | 0 | 0 | |
16/04/2007 |
10.03
|
23,500 | 9.93 | 10.51 | 9.19 | 0 | 0 | 0 | |
13/04/2007 |
9.93
|
7,600 | 10.63 | 10.70 | 9.93 | 0 | 0 | 0 | |
12/04/2007 |
10.63
|
12,200 | 10.41 | 11.46 | 10.50 | 0 | 0 | 0 | |
11/04/2007 |
10.41
|
22,700 | 10.03 | 10.76 | 10.12 | 0 | 0 | 0 | |
10/04/2007 |
10.03
|
15,900 | 9.45 | 10.03 | 9.55 | 0 | 0 | 0 | |
09/04/2007 |
9.45
|
7,300 | 9.31 | 9.45 | 9.38 | 0 | 0 | 0 | |
06/04/2007 |
9.31
|
29,400 | 9.07 | 9.36 | 9.07 | 0 | 0 | 0 | |
05/04/2007 |
9.07
|
17,300 | 8.88 | 9.17 | 9.07 | 0 | 0 | 0 | |
04/04/2007 |
8.88
|
7,100 | 8.83 | 8.98 | 8.79 | 0 | 0 | 0 | |
03/04/2007 |
8.83
|
2,500 | 8.74 | 8.98 | 8.79 | 0 | 0 | 0 | |
02/04/2007 |
8.74
|
1,500 | 8.88 | 9.07 | 8.74 | 0 | 0 | 0 | |
30/03/2007 |
8.88
|
7,800 | 9.12 | 9.12 | 8.24 | 0 | 0 | 0 | |
29/03/2007 |
9.12
|
2,000 | 8.60 | 9.16 | 9.12 | 0 | 0 | 0 | |
28/03/2007 |
8.60
|
5,600 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 | |
27/03/2007 |
8.74
|
7,500 | 8.88 | 9.17 | 8.69 | 0 | 0 | 0 | |
26/03/2007 |
8.88
|
20,200 | 9.17 | 9.55 | 8.88 | 0 | 0 | 0 | |
23/03/2007 |
9.17
|
9,800 | 9.17 | 9.26 | 8.98 | 0 | 0 | 0 | |
22/03/2007 |
9.17
|
19,800 | 9.07 | 9.36 | 9.17 | 0 | 0 | 0 | |
21/03/2007 |
9.07
|
21,800 | 8.88 | 9.07 | 8.98 | 0 | 0 | 0 | |
20/03/2007 |
8.88
|
27,800 | 8.69 | 9.07 | 8.79 | 0 | 0 | 0 | |
19/03/2007 |
8.69
|
28,700 | 8.80 | 9.07 | 8.60 | 0 | 0 | 0 | |
16/03/2007 |
8.80
|
24,600 | 8.21 | 9.17 | 8.50 | 0 | 0 | 0 | |
15/03/2007 |
8.21
|
800 | 8.55 | 8.55 | 8.21 | 0 | 0 | 0 | |
14/03/2007 |
8.55
|
7,400 | 8.60 | 9.47 | 8.55 | 0 | 0 | 0 | |
13/03/2007 |
8.60
|
12,100 | 8.64 | 8.88 | 8.60 | 0 | 0 | 0 | |
12/03/2007 |
8.64
|
19,000 | 8.60 | 8.88 | 8.45 | 0 | 0 | 0 | |
09/03/2007 |
8.60
|
7,400 | 8.69 | 8.98 | 8.57 | 0 | 0 | 0 | |
08/03/2007 |
8.69
|
7,700 | 8.50 | 8.88 | 8.60 | 0 | 0 | 0 | |
07/03/2007 |
8.50
|
9,600 | 8.74 | 9.07 | 8.50 | 0 | 0 | 0 | |
06/03/2007 |
8.74
|
11,200 | 8.74 | 9.45 | 8.31 | 0 | 0 | 0 | |
05/03/2007 |
8.74
|
3,900 | 8.88 | 8.99 | 8.03 | 0 | 0 | 0 | |
02/03/2007 |
8.88
|
900 | 9.04 | 9.06 | 8.88 | 0 | 0 | 0 | |
01/03/2007 |
9.04
|
3,900 | 9.07 | 9.22 | 9.04 | 0 | 0 | 0 | |
28/02/2007 |
9.07
|
10,000 | 8.87 | 9.65 | 8.78 | 0 | 0 | 0 | |
27/02/2007 |
8.87
|
30,200 | 8.60 | 9.26 | 8.50 | 0 | 0 | 0 | |
26/02/2007 |
8.60
|
13,300 | 8.60 | 8.69 | 8.55 | 0 | 0 | 0 | |
15/02/2007 |
8.60
|
7,400 | 8.79 | 9.26 | 8.60 | 0 | 0 | 0 | |
14/02/2007 |
8.79
|
8,900 | 8.79 | 9.07 | 8.60 | 0 | 0 | 0 | |
13/02/2007 |
8.79
|
10,100 | 7.99 | 9.01 | 8.13 | 0 | 0 | 0 | |
12/02/2007 |
7.99
|
3,800 | 8.87 | 8.88 | 7.99 | 0 | 0 | 0 | |
09/02/2007 |
8.87
|
0 | 8.79 | 8.87 | 8.87 | 0 | 0 | 0 | |
08/02/2007 |
8.79
|
1,300 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 | |
07/02/2007: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
07/02/2007 |
8.79
|
3,900 | 8.52 | 9.17 | 8.60 | 0 | 0 | 0 | |
06/02/2007 |
8.52
|
2,800 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 | |
05/02/2007 |
8.94
|
4,300 | 8.85 | 9.73 | 8.94 | 0 | 0 | 0 | |
02/02/2007 |
8.85
|
5,200 | 8.85 | 9.41 | 8.66 | 0 | 0 | 0 | |
01/02/2007 |
8.85
|
13,200 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 | |
31/01/2007 |
8.75
|
17,900 | 8.49 | 8.85 | 8.55 | 0 | 0 | 0 | |
30/01/2007 |
8.49
|
10,900 | 8.47 | 8.66 | 8.42 | 0 | 0 | 0 | |
29/01/2007 |
8.47
|
3,500 | 8.46 | 8.47 | 8.19 | 0 | 0 | 0 | |
26/01/2007 |
8.46
|
2,200 | 8.65 | 8.65 | 8.38 | 0 | 0 | 0 |