Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2007 |
6.99
|
562,880 | 6.68 | 6.99 | 6.81 | 4,500 | 0 | 0 | |
25/01/2007 |
6.68
|
375,820 | 6.99 | 7.18 | 6.68 | 8,580 | 200 | 0 | |
24/01/2007 |
6.99
|
28,700 | 6.68 | 6.99 | 6.99 | 0 | 20,000 | 0 | |
23/01/2007 |
6.68
|
81,670 | 6.37 | 6.68 | 6.68 | 19,800 | 200 | 0 | |
22/01/2007 |
6.37
|
165,110 | 6.13 | 6.37 | 6.37 | 50 | 0 | 0 | |
19/01/2007 |
6.13
|
129,870 | 5.84 | 6.13 | 6.13 | 0 | 500 | 0 | |
18/01/2007 |
5.84
|
267,850 | 5.57 | 5.84 | 5.84 | 36,780 | 600 | 0 | |
17/01/2007 |
5.57
|
251,740 | 5.31 | 5.57 | 5.57 | 0 | 10,300 | 0 | |
16/01/2007 |
5.31
|
12,500 | 5.06 | 5.31 | 5.31 | 0 | 0 | 0 | |
15/01/2007 |
5.06
|
38,310 | 4.83 | 5.06 | 5.06 | 0 | 2,000 | 0 | |
12/01/2007 |
4.83
|
358,260 | 4.60 | 4.83 | 4.83 | 0 | 328,400 | 0 | |
11/01/2007 |
4.60
|
484,950 | 4.39 | 4.60 | 4.60 | 0 | 441,000 | 0 | |
10/01/2007 |
4.39
|
62,350 | 4.33 | 4.39 | 4.33 | 0 | 0 | 0 | |
09/01/2007 |
4.33
|
64,690 | 4.33 | 4.33 | 4.33 | 0 | 100 | 0 | |
08/01/2007 |
4.33
|
43,480 | 4.44 | 4.46 | 4.33 | 9,000 | 0 | 0 | |
05/01/2007 |
4.44
|
39,270 | 4.46 | 4.47 | 4.44 | 5,000 | 0 | 0 | |
04/01/2007 |
4.46
|
49,360 | 4.33 | 4.46 | 4.39 | 0 | 0 | 0 | |
03/01/2007 |
4.33
|
21,910 | 4.33 | 4.33 | 4.32 | 0 | 0 | 0 | |
02/01/2007 |
4.33
|
9,500 | 4.30 | 4.33 | 4.30 | 1,500 | 1,000 | 0 | |
29/12/2006 |
4.30
|
16,050 | 4.33 | 4.33 | 4.27 | 0 | 800 | 0 | |
28/12/2006 |
4.33
|
31,610 | 4.33 | 4.33 | 4.33 | 0 | 300 | 0 | |
27/12/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/12/2006 |
4.33
|
31,620 | 4.26 | 4.33 | 4.33 | 3,000 | 500 | 0 | |
26/12/2006 |
4.26
|
33,300 | 4.19 | 4.32 | 4.26 | 0 | 0 | 0 | |
25/12/2006 |
4.19
|
41,510 | 4.20 | 4.20 | 4.08 | 300 | 29,700 | 0 | |
22/12/2006 |
4.20
|
38,140 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 | |
21/12/2006 |
4.36
|
38,580 | 4.53 | 4.53 | 4.36 | 10,490 | 0 | 0 | |
20/12/2006 |
4.53
|
68,110 | 4.76 | 4.76 | 4.53 | 10,990 | 0 | 0 | |
19/12/2006 |
4.76
|
167,800 | 4.55 | 4.77 | 4.76 | 1,900 | 49,800 | 0 | |
18/12/2006 |
4.55
|
80,610 | 4.34 | 4.55 | 4.55 | 0 | 0 | 0 | |
15/12/2006 |
4.34
|
24,600 | 4.14 | 4.34 | 4.34 | 0 | 3,000 | 0 | |
14/12/2006 |
4.14
|
83,460 | 4.20 | 4.20 | 4.10 | 410 | 0 | 0 | |
13/12/2006 |
4.20
|
68,410 | 4.25 | 4.25 | 4.20 | 300 | 2,000 | 0 | |
12/12/2006 |
4.25
|
53,400 | 4.25 | 4.26 | 4.25 | 300 | 3,020 | 0 | |
11/12/2006 |
4.25
|
54,480 | 4.27 | 4.27 | 4.25 | 400 | 1,500 | 0 | |
08/12/2006 |
4.27
|
6,250 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
07/12/2006 |
4.27
|
35,100 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 | |
06/12/2006 |
4.32
|
34,780 | 4.44 | 4.44 | 4.32 | 200 | 0 | 0 | |
05/12/2006 |
4.44
|
22,150 | 4.49 | 4.49 | 4.44 | 400 | 0 | 0 | |
04/12/2006 |
4.49
|
34,190 | 4.56 | 4.56 | 4.49 | 300 | 0 | 0 | |
01/12/2006 |
4.56
|
26,110 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
30/11/2006 |
4.56
|
25,470 | 4.54 | 4.56 | 4.49 | 0 | 0 | 0 | |
29/11/2006 |
4.54
|
24,310 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 | |
28/11/2006 |
4.62
|
28,800 | 4.60 | 4.62 | 4.60 | 0 | 0 | 0 | |
27/11/2006 |
4.60
|
49,840 | 4.83 | 4.99 | 4.60 | 0 | 0 | 0 | |
24/11/2006 |
4.83
|
115,750 | 4.61 | 4.83 | 4.82 | 0 | 0 | 0 | |
23/11/2006 |
4.61
|
34,790 | 4.39 | 4.61 | 4.44 | 0 | 0 | 0 | |
22/11/2006 |
4.39
|
50,010 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 | |
21/11/2006 |
4.48
|
30,630 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 | |
20/11/2006 |
4.55
|
26,960 | 4.55 | 4.67 | 4.55 | 0 | 0 | 0 | |
17/11/2006 |
4.55
|
28,370 | 4.55 | 4.56 | 4.55 | 0 | 0 | 0 | |
16/11/2006 |
4.55
|
11,720 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 | |
15/11/2006 |
4.60
|
41,340 | 4.59 | 4.62 | 4.60 | 0 | 0 | 0 | |
14/11/2006 |
4.59
|
31,040 | 4.59 | 4.59 | 4.56 | 0 | 0 | 0 | |
13/11/2006 |
4.59
|
39,400 | 4.57 | 4.60 | 4.59 | 0 | 0 | 0 | |
10/11/2006 |
4.57
|
46,480 | 4.62 | 4.65 | 4.57 | 0 | 0 | 0 | |
09/11/2006 |
4.62
|
54,680 | 4.62 | 4.65 | 4.62 | 0 | 0 | 0 | |
08/11/2006 |
4.62
|
31,870 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 | |
07/11/2006 |
4.68
|
19,110 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 | |
06/11/2006 |
4.65
|
18,480 | 4.64 | 4.65 | 4.62 | 0 | 0 | 0 | |
03/11/2006 |
4.64
|
30,910 | 4.64 | 4.64 | 4.62 | 0 | 0 | 0 | |
02/11/2006 |
4.64
|
30,650 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 | |
01/11/2006 |
4.74
|
29,070 | 4.56 | 4.74 | 4.68 | 0 | 0 | 0 | |
31/10/2006 |
4.56
|
33,390 | 4.65 | 4.65 | 4.51 | 0 | 0 | 0 | |
30/10/2006 |
4.65
|
49,750 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 | |
27/10/2006 |
4.81
|
16,360 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 | |
26/10/2006 |
4.85
|
18,440 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 | |
25/10/2006 |
4.89
|
51,570 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 | |
24/10/2006 |
4.89
|
15,680 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 | |
23/10/2006 |
4.93
|
40,460 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 | |
20/10/2006 |
4.93
|
23,350 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 | |
19/10/2006 |
4.99
|
14,990 | 4.84 | 4.99 | 4.99 | 0 | 0 | 0 | |
18/10/2006 |
4.84
|
34,120 | 4.87 | 4.87 | 4.81 | 0 | 0 | 0 | |
17/10/2006 |
4.87
|
40,850 | 4.87 | 4.93 | 4.87 | 0 | 0 | 0 | |
16/10/2006 |
4.87
|
41,890 | 4.93 | 4.99 | 4.87 | 0 | 0 | 0 | |
13/10/2006 |
4.93
|
48,200 | 4.96 | 4.99 | 4.93 | 0 | 0 | 0 | |
12/10/2006 |
4.96
|
42,070 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 | |
11/10/2006 |
4.99
|
47,960 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 | |
10/10/2006 |
4.99
|
46,530 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 | |
09/10/2006 |
5.16
|
29,840 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 | |
06/10/2006 |
5.21
|
33,940 | 5.10 | 5.21 | 5.11 | 0 | 0 | 0 | |
05/10/2006 |
5.10
|
43,310 | 5.21 | 5.21 | 5.10 | 0 | 0 | 0 | |
04/10/2006 |
5.21
|
50,570 | 5.23 | 5.23 | 5.21 | 0 | 0 | 0 | |
03/10/2006 |
5.23
|
53,430 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
02/10/2006 |
5.23
|
51,500 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 | |
29/09/2006 |
5.26
|
47,670 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
28/09/2006 |
5.29
|
33,580 | 5.35 | 5.35 | 5.29 | 500 | 0 | 0 | |
27/09/2006 |
5.35
|
75,300 | 5.32 | 5.35 | 5.32 | 5,000 | 0 | 0 | |
26/09/2006 |
5.32
|
53,190 | 5.28 | 5.32 | 5.29 | 100 | 0 | 0 | |
25/09/2006 |
5.28
|
59,740 | 5.23 | 5.29 | 5.27 | 0 | 0 | 0 | |
22/09/2006 |
5.23
|
49,940 | 5.18 | 5.23 | 5.16 | 0 | 0 | 0 | |
21/09/2006 |
5.18
|
50,460 | 5.23 | 5.23 | 5.18 | 0 | 1,500 | 0 | |
20/09/2006 |
5.23
|
105,280 | 5.17 | 5.35 | 5.23 | 0 | 300 | 0 | |
19/09/2006 |
5.17
|
110,190 | 5.09 | 5.17 | 5.11 | 0 | 200 | 0 | |
18/09/2006 |
5.09
|
92,960 | 4.99 | 5.11 | 5.09 | 0 | 300 | 0 | |
15/09/2006 |
4.99
|
63,620 | 4.93 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/09/2006 |
4.93
|
113,770 | 5.00 | 5.00 | 4.93 | 13,200 | 1,500 | 0 | |
13/09/2006 |
5.00
|
58,980 | 4.77 | 5.00 | 4.77 | 14,500 | 0 | 0 | |
12/09/2006 |
4.77
|
101,940 | 4.99 | 4.99 | 4.77 | 13,300 | 0 | 0 | |
11/09/2006 |
4.99
|
100,410 | 4.93 | 5.11 | 4.99 | 0 | 0 | 0 | |
08/09/2006 |
4.93
|
99,900 | 4.93 | 4.93 | 4.87 | 0 | 13,900 | 0 |