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 | -1.62% | 16,133,000 | -765,132 | -42.0 |
54.50
55.60
54.60
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
54.50
58.30
54.60
|
3 tháng
(2024-06-21) |
-3.80 | -6.51% | 48,379,600 | 11,807,158 | 652.2 |
54.50
58.40
54.60
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
54.50
62.20
54.60
|
12 tháng
(2023-09-25) |
-3.85 | -6.59% | 197,602,400 | 8,775,303 | 465.3 |
54.37
62.20
54.60
|
24 tháng
(2022-09-30) |
-2.13 | -3.75% | 448,465,100 | -2,074,957 | -195.4 |
48.02
62.20
54.60
|
36 tháng
(2021-10-05) |
8.10 | 17.43% | 868,468,800 | 10,694,433 | 675.2 |
44.80
63.43
54.60
|
60 tháng
(2019-10-16) |
39.11 | 252.51% | 1,276,160,490 | 7,571,055 | 297.4 |
10.74
63.43
54.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2007 |
16.26
|
48,950 | 17.10 | 17.10 | 16.26 | 39,850 | 45,400 | 0 | |
23/01/2007 |
17.10
|
25,460 | 16.33 | 17.10 | 17.10 | 23,250 | 4,240 | 0 | |
22/01/2007 |
16.33
|
164,490 | 15.57 | 16.33 | 16.33 | 1,460 | 0 | 0 | |
19/01/2007 |
15.57
|
19,860 | 14.87 | 15.57 | 15.57 | 18,160 | 1,920 | 0 | |
18/01/2007 |
14.87
|
54,630 | 15.64 | 15.64 | 14.87 | 9,950 | 26,140 | 0 | |
17/01/2007 |
15.64
|
23,730 | 16.40 | 17.17 | 15.64 | 19,900 | 0 | 0 | |
16/01/2007 |
16.40
|
83,660 | 15.64 | 16.40 | 16.40 | 78,840 | 40,800 | 0 | |
15/01/2007 |
15.64
|
68,280 | 14.94 | 15.64 | 15.64 | 63,510 | 4,500 | 0 | |
12/01/2007 |
14.94
|
190,740 | 14.25 | 14.94 | 14.94 | 154,200 | 108,830 | 0 | |
11/01/2007 |
14.25
|
48,110 | 13.62 | 14.25 | 14.25 | 48,110 | 0 | 0 | |
10/01/2007 |
13.62
|
33,930 | 13.00 | 13.62 | 13.62 | 33,930 | 1,140 | 0 | |
09/01/2007 |
13.00
|
24,170 | 12.44 | 13.00 | 13.00 | 24,170 | 3,960 | 0 | |
08/01/2007 |
12.44
|
109,350 | 11.89 | 12.44 | 12.44 | 109,350 | 0 | 0 | |
05/01/2007 |
11.89
|
27,130 | 11.33 | 11.89 | 11.89 | 25,130 | 0 | 0 | |
04/01/2007 |
11.33
|
36,910 | 10.84 | 11.33 | 11.33 | 33,130 | 1,510 | 0 | |
03/01/2007 |
10.84
|
15,880 | 10.36 | 10.84 | 10.84 | 15,260 | 0 | 0 | |
02/01/2007 |
10.36
|
4,000 | 9.87 | 10.36 | 10.36 | 3,960 | 0 | 0 | |
29/12/2006 |
9.87
|
5,570 | 9.45 | 9.87 | 9.87 | 2,420 | 0 | 0 | |
28/12/2006 |
9.45
|
79,700 | 9.94 | 10.43 | 9.45 | 30,820 | 75,640 | 0 | |
27/12/2006 |
9.94
|
174,110 | 10.43 | 10.43 | 9.94 | 100,100 | 166,760 | 0 | |
26/12/2006 |
10.43
|
49,080 | 10.91 | 10.91 | 10.43 | 32,000 | 42,360 | 0 | |
25/12/2006 |
10.91
|
44,890 | 11.47 | 11.47 | 10.91 | 41,900 | 43,040 | 0 | |
22/12/2006 |
11.47
|
41,000 | 12.02 | 12.02 | 11.47 | 38,040 | 12,400 | 0 | |
21/12/2006 |
12.02
|
134,570 | 12.02 | 12.02 | 12.02 | 127,410 | 2,210 | 0 | |
20/12/2006 |
12.02
|
74,800 | 11.47 | 12.02 | 12.02 | 61,980 | 27,340 | 0 | |
19/12/2006 |
11.47
|
74,470 | 10.98 | 11.47 | 11.47 | 72,790 | 10 | 0 | |
18/12/2006 |
10.98
|
71,620 | 10.50 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/12/2006 |
10.50
|
169,440 | 10.01 | 10.50 | 10.50 | 166,210 | 117,300 | 0 | |
14/12/2006 |
10.01
|
65,590 | 9.59 | 10.01 | 10.01 | 53,010 | 54,000 | 0 | |
13/12/2006 |
9.59
|
101,390 | 9.17 | 9.59 | 9.17 | 74,230 | 54,000 | 0 | |
12/12/2006 |
9.17
|
74,710 | 8.76 | 9.17 | 9.17 | 60,980 | 27,000 | 0 | |
11/12/2006 |
8.76
|
78,330 | 8.34 | 8.76 | 8.76 | 67,880 | 27,000 | 0 | |
08/12/2006 |
8.34
|
31,860 | 7.99 | 8.34 | 8.34 | 21,420 | 27,000 | 0 | |
07/12/2006 |
7.99
|
196,310 | 7.65 | 7.99 | 7.99 | 182,440 | 45,000 | 0 | |
06/12/2006 |
7.65
|
80,130 | 7.51 | 7.65 | 7.51 | 52,670 | 45,000 | 0 | |
05/12/2006 |
7.51
|
37,280 | 7.58 | 7.58 | 7.51 | 33,350 | 0 | 0 | |
04/12/2006 |
7.58
|
72,780 | 7.30 | 7.58 | 7.58 | 69,050 | 26,110 | 0 | |
01/12/2006 |
7.30
|
94,390 | 7.09 | 7.37 | 7.30 | 86,530 | 4,560 | 0 | |
30/11/2006 |
7.09
|
68,510 | 6.81 | 7.09 | 6.81 | 0 | 0 | 0 | |
29/11/2006 |
6.81
|
41,380 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 | |
28/11/2006 |
7.16
|
36,110 | 7.51 | 7.51 | 7.16 | 0 | 0 | 0 | |
27/11/2006 |
7.51
|
25,550 | 7.85 | 8.06 | 7.51 | 0 | 0 | 0 | |
24/11/2006 |
7.85
|
165,740 | 7.65 | 7.99 | 7.85 | 0 | 0 | 0 | |
23/11/2006 |
7.65
|
119,070 | 7.51 | 7.85 | 7.65 | 0 | 0 | 0 | |
22/11/2006 |
7.51
|
142,680 | 7.16 | 7.51 | 7.51 | 0 | 0 | 0 | |
21/11/2006 |
7.16
|
85,580 | 6.92 | 7.23 | 7.16 | 0 | 0 | 0 | |
20/11/2006 |
6.92
|
139,260 | 6.60 | 6.92 | 6.92 | 0 | 0 | 0 | |
17/11/2006 |
6.60
|
16,220 | 6.64 | 6.64 | 6.32 | 0 | 0 | 0 | |
16/11/2006 |
6.64
|
4,390 | 6.67 | 6.81 | 6.64 | 0 | 0 | 0 | |
15/11/2006 |
6.67
|
4,740 | 6.67 | 6.81 | 6.67 | 0 | 0 | 0 | |
14/11/2006 |
6.67
|
17,630 | 6.39 | 6.67 | 6.39 | 0 | 0 | 0 | |
13/11/2006 |
6.39
|
15,390 | 6.36 | 6.39 | 6.36 | 0 | 0 | 0 | |
10/11/2006 |
6.36
|
41,840 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 | |
09/11/2006 |
6.26
|
40,900 | 6.26 | 6.29 | 6.26 | 0 | 0 | 0 | |
08/11/2006 |
6.26
|
63,200 | 6.12 | 6.32 | 6.26 | 0 | 0 | 0 | |
07/11/2006 |
6.12
|
2,850 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 | |
06/11/2006 |
6.12
|
15,240 | 6.08 | 6.12 | 6.05 | 0 | 0 | 0 | |
03/11/2006 |
6.08
|
2,600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
02/11/2006 |
6.08
|
6,900 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 | |
01/11/2006 |
6.12
|
5,620 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 | |
31/10/2006 |
6.12
|
28,190 | 6.08 | 6.12 | 5.98 | 0 | 0 | 0 | |
30/10/2006 |
6.08
|
5,800 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 | |
27/10/2006 |
6.22
|
35,880 | 6.22 | 6.26 | 6.22 | 0 | 0 | 0 | |
26/10/2006 |
6.22
|
24,700 | 6.08 | 6.22 | 6.19 | 0 | 0 | 0 | |
25/10/2006: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
25/10/2006 |
6.08
|
47,470 | 5.98 | 6.08 | 6.08 | 0 | 0 | 0 | |
24/10/2006 |
5.98
|
60,100 | 5.98 | 6.02 | 5.98 | 0 | 0 | 0 | |
23/10/2006 |
5.98
|
48,180 | 5.92 | 5.98 | 5.92 | 0 | 0 | 0 | |
20/10/2006 |
5.92
|
52,510 | 5.71 | 5.92 | 5.85 | 0 | 0 | 0 | |
19/10/2006 |
5.71
|
14,070 | 5.61 | 5.71 | 5.64 | 0 | 0 | 0 | |
18/10/2006 |
5.61
|
12,310 | 5.50 | 5.61 | 5.50 | 0 | 0 | 0 | |
17/10/2006 |
5.50
|
11,650 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/10/2006 |
5.50
|
4,490 | 5.50 | 5.50 | 5.47 | 0 | 0 | 0 | |
13/10/2006 |
5.50
|
5,530 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 | |
12/10/2006 |
5.57
|
1,080 | 5.50 | 5.57 | 5.50 | 0 | 0 | 0 | |
11/10/2006 |
5.50
|
7,370 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
10/10/2006 |
5.64
|
3,190 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 | |
09/10/2006 |
5.78
|
2,590 | 5.67 | 5.78 | 5.67 | 0 | 0 | 0 | |
06/10/2006 |
5.67
|
2,820 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
05/10/2006 |
5.71
|
5,270 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 | |
04/10/2006 |
5.88
|
17,570 | 5.78 | 5.88 | 5.81 | 0 | 0 | 0 | |
03/10/2006 |
5.78
|
5,650 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
02/10/2006 |
5.78
|
9,540 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
29/09/2006 |
5.71
|
42,470 | 5.64 | 5.78 | 5.67 | 40,270 | 0 | 0 | |
28/09/2006 |
5.64
|
11,700 | 5.64 | 5.67 | 5.64 | 6,800 | 0 | 0 | |
27/09/2006 |
5.64
|
10,990 | 5.64 | 5.64 | 5.57 | 4,800 | 0 | 0 | |
26/09/2006 |
5.64
|
12,330 | 5.50 | 5.64 | 5.50 | 4,860 | 0 | 0 | |
25/09/2006 |
5.50
|
7,550 | 5.50 | 5.57 | 5.50 | 2,050 | 0 | 0 | |
22/09/2006 |
5.50
|
3,350 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
21/09/2006 |
5.54
|
3,950 | 5.50 | 5.54 | 5.50 | 0 | 0 | 0 | |
20/09/2006 |
5.50
|
4,230 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/09/2006 |
5.50
|
5,860 | 5.43 | 5.50 | 5.50 | 0 | 0 | 0 | |
18/09/2006 |
5.43
|
3,880 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 | |
15/09/2006 |
5.43
|
9,100 | 5.43 | 5.50 | 5.43 | 0 | 4,840 | 0 | |
14/09/2006 |
5.43
|
1,520 | 5.57 | 5.57 | 5.43 | 0 | 0 | 0 | |
13/09/2006 |
5.57
|
2,050 | 5.47 | 5.64 | 5.57 | 0 | 0 | 0 | |
12/09/2006 |
5.47
|
1,240 | 5.50 | 5.50 | 5.43 | 630 | 0 | 0 | |
11/09/2006 |
5.50
|
3,700 | 5.50 | 5.50 | 5.50 | 570 | 0 | 0 | |
08/09/2006 |
5.50
|
10,500 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 | |
07/09/2006 |
5.54
|
3,820 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 | |
06/09/2006 |
5.71
|
7,570 | 5.71 | 5.71 | 5.71 | 800 | 0 | 0 |