Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0.20 | 40% | 320,900 | 0 | 0 |
0.50
0.70
0.70
|
2 tháng
(2025-06-02) |
0.20 | 40% | 391,700 | 0 | 0 |
0.50
0.70
0.70
|
3 tháng
(2025-05-05) |
0.20 | 40% | 890,400 | 0 | 0 |
0.50
0.70
0.70
|
6 tháng
(2025-02-03) |
0.20 | 40% | 1,688,900 | 0 | 0 |
0.50
0.70
0.70
|
12 tháng
(2024-08-05) |
0 | 0% | 2,324,542 | 0 | -0 |
0.50
0.70
0.70
|
24 tháng
(2023-08-10) |
0.10 | 16.67% | 3,970,939 | -8,400 | -0.0 |
0.50
0.90
0.70
|
36 tháng
(2022-08-15) |
-1.10 | -61.11% | 5,999,154 | -8,400 | -0.0 |
0.50
1.80
0.70
|
60 tháng
(2020-08-25) |
-0.10 | -12.50% | 14,043,890 | -10,733 | -0.0 |
0.50
4
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2007 |
15.97
|
10,690 | 16.27 | 16.27 | 15.97 | 0 | 0 | 0 | |
30/01/2007 |
16.27
|
22,900 | 16.27 | 16.27 | 16.27 | 0 | 400 | 0 | |
29/01/2007 |
15.97
|
51,760 | 15.97 | 15.97 | 15.74 | 0 | 0 | 0 | |
26/01/2007 |
16.56
|
189,920 | 17.14 | 17.14 | 16.56 | 0 | 0 | 0 | |
25/01/2007 |
16.32
|
62,810 | 16.32 | 16.32 | 16.32 | 0 | 500 | 0 | |
24/01/2007 |
15.57
|
76,950 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
23/01/2007 |
14.87
|
41,010 | 14.81 | 14.99 | 14.81 | 0 | 0 | 0 | |
22/01/2007 |
14.81
|
48,350 | 14.41 | 14.81 | 14.41 | 0 | 0 | 0 | |
19/01/2007 |
15.10
|
29,130 | 14.81 | 15.39 | 15.10 | 0 | 0 | 0 | |
18/01/2007 |
15.39
|
9,140 | 15.05 | 15.39 | 15.05 | 0 | 0 | 0 | |
17/01/2007 |
15.68
|
33,750 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
16/01/2007 |
15.68
|
46,780 | 16.21 | 16.21 | 15.68 | 0 | 0 | 0 | |
15/01/2007 |
15.97
|
75,240 | 16.21 | 16.27 | 15.97 | 4,000 | 300 | 0 | |
12/01/2007 |
15.39
|
18,930 | 15.39 | 15.39 | 15.39 | 20,000 | 0 | 0 | |
11/01/2007 |
15.10
|
40,600 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
10/01/2007 |
14.93
|
53,310 | 14.93 | 15.10 | 14.93 | 500 | 5,000 | 0 | |
09/01/2007 |
14.93
|
34,050 | 15.10 | 15.10 | 14.93 | 300 | 0 | 0 | |
08/01/2007 |
15.39
|
38,680 | 15.39 | 15.39 | 15.10 | 9,000 | 0 | 0 | |
05/01/2007 |
15.39
|
41,750 | 15.68 | 15.68 | 15.39 | 5,000 | 0 | 0 | |
04/01/2007 |
15.68
|
33,800 | 15.68 | 15.68 | 15.45 | 0 | 0 | 0 | |
03/01/2007 |
15.39
|
11,530 | 15.45 | 15.45 | 15.39 | 4,000 | 0 | 0 | |
02/01/2007 |
15.51
|
30,200 | 15.51 | 15.80 | 15.51 | 0 | 0 | 0 | |
29/12/2006 |
15.68
|
33,630 | 15.10 | 15.68 | 15.10 | 100 | 3,000 | 0 | |
28/12/2006 |
15.63
|
58,300 | 15.97 | 15.97 | 15.63 | 400 | 2,610 | 0 | |
27/12/2006 |
16.27
|
42,640 | 16.27 | 16.27 | 16.27 | 0 | 900 | 0 | |
26/12/2006 |
16.27
|
56,650 | 16.85 | 16.85 | 16.27 | 0 | 6,500 | 0 | |
25/12/2006 |
16.27
|
36,280 | 15.68 | 16.27 | 15.68 | 3,000 | 2,000 | 0 | |
22/12/2006 |
15.51
|
51,980 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
21/12/2006 |
16.27
|
102,250 | 16.61 | 16.61 | 16.27 | 9,800 | 990 | 0 | |
20/12/2006 |
17.08
|
91,580 | 17.08 | 17.08 | 17.08 | 0 | 10,700 | 0 | |
19/12/2006 |
16.27
|
32,620 | 16.27 | 16.27 | 16.27 | 0 | 1,000 | 0 | |
18/12/2006 |
15.51
|
27,500 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
15/12/2006 |
14.81
|
87,910 | 14.81 | 14.81 | 14.81 | 12,400 | 0 | 0 | |
14/12/2006 |
14.12
|
62,220 | 13.94 | 14.12 | 13.94 | 300 | 0 | 0 | |
13/12/2006 |
14.46
|
68,270 | 14.12 | 14.46 | 14.12 | 0 | 3,000 | 0 | |
12/12/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
12/12/2006 |
14.81
|
36,730 | 15.80 | 15.80 | 14.81 | 7,500 | 0 | 0 | |
11/12/2006 |
15.34
|
36,450 | 15.51 | 15.51 | 15.34 | 0 | 0 | 0 | |
08/12/2006 |
15.34
|
7,370 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
07/12/2006 |
15.34
|
65,140 | 15.51 | 15.51 | 15.34 | 0 | 0 | 0 | |
06/12/2006 |
15.51
|
47,210 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
05/12/2006 |
15.62
|
34,100 | 16.01 | 16.01 | 15.62 | 0 | 0 | 0 | |
04/12/2006 |
15.28
|
47,780 | 15.56 | 15.56 | 15.28 | 0 | 0 | 0 | |
01/12/2006 |
15.39
|
31,960 | 15.51 | 15.51 | 15.39 | 0 | 2,500 | 0 | |
30/11/2006 |
15.62
|
53,960 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
29/11/2006 |
15.62
|
28,450 | 15.79 | 15.79 | 15.56 | 0 | 0 | 0 | |
28/11/2006 |
15.79
|
45,030 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
27/11/2006 |
16.07
|
29,270 | 16.86 | 16.86 | 16.07 | 0 | 0 | 0 | |
24/11/2006 |
16.86
|
67,910 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
23/11/2006 |
16.07
|
60,650 | 15.51 | 16.07 | 15.51 | 0 | 0 | 0 | |
22/11/2006 |
15.51
|
49,430 | 15.79 | 15.79 | 15.51 | 0 | 0 | 0 | |
21/11/2006 |
15.79
|
51,810 | 15.96 | 15.96 | 15.79 | 0 | 0 | 0 | |
20/11/2006 |
16.13
|
43,300 | 16.35 | 16.35 | 16.13 | 0 | 0 | 0 | |
17/11/2006 |
16.46
|
25,290 | 16.35 | 16.46 | 16.35 | 0 | 0 | 0 | |
16/11/2006 |
16.46
|
49,860 | 16.35 | 16.46 | 16.35 | 0 | 0 | 0 | |
15/11/2006 |
16.35
|
100,920 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
14/11/2006 |
16.24
|
63,810 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
13/11/2006 |
16.24
|
75,540 | 16.35 | 16.35 | 16.24 | 0 | 0 | 0 | |
10/11/2006 |
16.58
|
61,640 | 16.75 | 16.75 | 16.58 | 0 | 0 | 0 | |
09/11/2006 |
16.80
|
48,450 | 16.91 | 16.91 | 16.80 | 0 | 0 | 0 | |
08/11/2006 |
16.91
|
38,750 | 17.03 | 17.03 | 16.91 | 0 | 0 | 0 | |
07/11/2006 |
17.03
|
51,770 | 17.08 | 17.08 | 17.03 | 0 | 0 | 0 | |
06/11/2006 |
17.08
|
46,580 | 17.03 | 17.08 | 17.03 | 0 | 0 | 0 | |
03/11/2006 |
17.03
|
42,450 | 17.20 | 17.20 | 17.03 | 0 | 0 | 0 | |
02/11/2006 |
17.37
|
68,230 | 17.76 | 17.76 | 17.37 | 0 | 0 | 0 | |
01/11/2006 |
17.42
|
51,520 | 17.14 | 17.42 | 17.14 | 0 | 0 | 0 | |
31/10/2006 |
16.63
|
108,970 | 16.35 | 16.63 | 16.35 | 0 | 0 | 0 | |
30/10/2006 |
16.75
|
68,570 | 17.20 | 17.20 | 16.75 | 0 | 0 | 0 | |
27/10/2006 |
17.48
|
149,400 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
26/10/2006 |
17.82
|
80,720 | 17.76 | 17.82 | 17.76 | 0 | 0 | 0 | |
25/10/2006 |
18.04
|
57,370 | 18.21 | 18.21 | 18.04 | 0 | 0 | 0 | |
24/10/2006 |
18.32
|
66,830 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
23/10/2006 |
18.55
|
38,340 | 18.61 | 18.61 | 18.44 | 0 | 0 | 0 | |
20/10/2006 |
18.89
|
61,210 | 19.17 | 19.17 | 18.89 | 0 | 0 | 0 | |
19/10/2006 |
19.17
|
53,240 | 18.89 | 19.17 | 18.89 | 0 | 0 | 0 | |
18/10/2006 |
18.61
|
156,080 | 18.38 | 18.61 | 18.38 | 0 | 0 | 0 | |
17/10/2006 |
19.17
|
306,880 | 20.69 | 20.69 | 19.17 | 0 | 0 | 0 | |
16/10/2006 |
19.73
|
44,550 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
13/10/2006 |
18.83
|
105,900 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
12/10/2006 |
17.99
|
348,060 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
11/10/2006 |
17.14
|
150,550 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
10/10/2006 |
18.04
|
102,930 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
30/11/-0001 |
0.34
|
0 | 0.34 | 0.34 | 0.34 | 0 | 0 | 0 |