Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -6.79% | 4,984,400 | -1,208,420 | -15.7 |
12.25
13.40
12.35
|
2 tháng
(2024-07-22) |
-1.60 | -11.47% | 11,785,700 | -2,212,972 | -29.2 |
12.25
13.95
12.35
|
3 tháng
(2024-06-20) |
-3.35 | -21.34% | 39,001,200 | -2,570,167 | -34.1 |
12.25
16.95
12.35
|
6 tháng
(2024-03-22) |
-1.20 | -8.86% | 74,861,900 | -4,728,371 | -65.5 |
12.25
16.95
12.35
|
12 tháng
(2023-09-25) |
0.61 | 5.19% | 90,867,200 | -5,722,525 | -79.3 |
10.75
16.95
12.35
|
24 tháng
(2022-09-29) |
-1.27 | -9.31% | 137,917,700 | -7,857,824 | -109.2 |
9.16
16.95
12.35
|
36 tháng
(2021-10-04) |
-6.46 | -34.33% | 183,953,700 | -11,025,321 | -176.7 |
9.16
20
12.35
|
60 tháng
(2019-10-15) |
-2.04 | -14.15% | 333,058,480 | -14,578,401 | -255.2 |
9.16
20
12.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/01/2007 |
12.83
|
1,145,600 | 11.82 | 13.00 | 11.70 | 0 | 0 | 0 | |
08/01/2007 |
11.82
|
551,500 | 11.87 | 12.53 | 11.35 | 0 | 0 | 0 | |
05/01/2007 |
11.87
|
663,200 | 11.32 | 12.05 | 11.53 | 0 | 0 | 0 | |
04/01/2007 |
11.32
|
272,900 | 10.97 | 11.58 | 10.99 | 0 | 0 | 0 | |
03/01/2007 |
10.97
|
206,000 | 10.99 | 11.23 | 10.87 | 0 | 0 | 0 | |
02/01/2007 |
10.99
|
196,700 | 10.83 | 11.35 | 10.83 | 0 | 0 | 0 | |
29/12/2006 |
10.83
|
180,200 | 10.80 | 11.09 | 10.47 | 0 | 0 | 0 | |
28/12/2006 |
10.80
|
179,700 | 10.87 | 11.46 | 10.52 | 0 | 0 | 0 | |
27/12/2006 |
10.87
|
182,700 | 10.47 | 11.51 | 10.64 | 0 | 0 | 0 | |
26/12/2006 |
10.47
|
100,300 | 9.53 | 10.47 | 10.16 | 0 | 0 | 0 | |
25/12/2006 |
9.53
|
208,500 | 9.86 | 10.16 | 8.89 | 0 | 0 | 0 | |
22/12/2006 |
9.86
|
154,600 | 10.83 | 10.83 | 9.76 | 0 | 0 | 0 | |
21/12/2006 |
10.83
|
338,000 | 11.18 | 11.27 | 10.16 | 0 | 0 | 0 | |
20/12/2006 |
11.18
|
346,100 | 11.16 | 11.70 | 11.09 | 0 | 0 | 0 | |
19/12/2006 |
11.16
|
459,900 | 11.25 | 11.82 | 10.99 | 0 | 0 | 0 | |
18/12/2006 |
11.25
|
297,000 | 11.35 | 12.05 | 10.99 | 0 | 0 | 0 | |
15/12/2006 |
11.35
|
506,100 | 10.64 | 11.70 | 9.93 | 0 | 0 | 0 | |
14/12/2006 |
10.64
|
429,900 | 10.12 | 10.99 | 10.16 | 0 | 0 | 0 | |
13/12/2006 |
10.12
|
351,400 | 9.97 | 10.28 | 9.93 | 0 | 0 | 0 | |
12/12/2006 |
9.97
|
297,700 | 9.62 | 10.57 | 9.64 | 0 | 0 | 0 | |
11/12/2006 |
9.62
|
427,800 | 9.27 | 10.16 | 9.29 | 0 | 0 | 0 | |
08/12/2006 |
9.27
|
176,400 | 9.15 | 9.41 | 9.10 | 0 | 0 | 0 | |
07/12/2006 |
9.15
|
184,100 | 9.15 | 9.22 | 8.25 | 0 | 0 | 0 | |
06/12/2006 |
9.15
|
89,900 | 9.34 | 9.36 | 8.98 | 0 | 0 | 0 | |
05/12/2006 |
9.34
|
174,000 | 9.29 | 9.50 | 9.19 | 0 | 0 | 0 | |
04/12/2006 |
9.29
|
139,400 | 9.15 | 9.45 | 9.22 | 0 | 0 | 0 | |
01/12/2006 |
9.15
|
168,100 | 8.98 | 9.22 | 9.05 | 0 | 0 | 0 | |
30/11/2006 |
8.98
|
151,800 | 8.79 | 9.10 | 8.86 | 0 | 0 | 0 | |
29/11/2006 |
8.79
|
344,800 | 8.72 | 9.22 | 8.51 | 0 | 0 | 0 | |
28/11/2006 |
8.72
|
277,900 | 9.08 | 9.08 | 8.18 | 0 | 0 | 0 | |
27/11/2006 |
9.08
|
130,400 | 9.45 | 10.40 | 8.72 | 0 | 0 | 0 | |
24/11/2006 |
9.45
|
455,400 | 8.70 | 9.55 | 9.10 | 0 | 0 | 0 | |
23/11/2006 |
8.70
|
259,600 | 7.92 | 8.70 | 8.70 | 0 | 0 | 0 | |
22/11/2006 |
7.92
|
239,600 | 7.30 | 8.01 | 7.33 | 0 | 0 | 0 | |
21/11/2006 |
7.30
|
121,300 | 7.04 | 7.37 | 7.11 | 0 | 0 | 0 | |
20/11/2006 |
7.04
|
136,600 | 7.00 | 7.09 | 7.02 | 0 | 0 | 0 | |
17/11/2006 |
7.00
|
127,400 | 6.93 | 7.07 | 6.85 | 0 | 0 | 0 | |
16/11/2006 |
6.93
|
66,600 | 7.00 | 7.02 | 6.90 | 0 | 0 | 0 | |
15/11/2006 |
7.00
|
41,600 | 7.04 | 7.09 | 6.97 | 0 | 0 | 0 | |
14/11/2006 |
7.04
|
72,600 | 7.07 | 7.09 | 7.02 | 0 | 0 | 0 | |
13/11/2006: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/11/2006 |
7.07
|
56,000 | 7.04 | 7.16 | 7.02 | 0 | 0 | 0 | |
10/11/2006 |
7.04
|
58,800 | 7.16 | 7.21 | 6.74 | 0 | 0 | 0 | |
09/11/2006 |
7.16
|
99,500 | 7.04 | 7.21 | 7.11 | 0 | 0 | 0 | |
08/11/2006 |
7.04
|
88,800 | 6.86 | 7.11 | 6.93 | 0 | 0 | 0 | |
07/11/2006 |
6.86
|
93,700 | 6.79 | 6.91 | 6.81 | 0 | 0 | 0 | |
06/11/2006 |
6.79
|
57,900 | 6.74 | 6.81 | 6.74 | 0 | 0 | 0 | |
03/11/2006 |
6.74
|
37,000 | 6.74 | 6.77 | 6.74 | 0 | 0 | 0 | |
02/11/2006 |
6.74
|
47,700 | 6.72 | 6.77 | 6.70 | 0 | 0 | 0 | |
01/11/2006 |
6.72
|
105,600 | 6.70 | 7.37 | 6.70 | 0 | 0 | 0 | |
31/10/2006 |
6.70
|
63,600 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
30/10/2006 |
6.72
|
169,200 | 6.72 | 6.74 | 6.70 | 0 | 0 | 0 | |
27/10/2006 |
6.72
|
72,500 | 6.70 | 6.72 | 6.70 | 0 | 0 | 0 | |
26/10/2006 |
6.70
|
45,300 | 6.70 | 6.72 | 6.67 | 0 | 0 | 0 | |
25/10/2006 |
6.70
|
32,100 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
24/10/2006 |
6.72
|
34,100 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
23/10/2006 |
6.72
|
90,600 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
20/10/2006 |
6.72
|
39,300 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
19/10/2006 |
6.72
|
106,700 | 6.70 | 6.72 | 6.67 | 0 | 0 | 0 | |
18/10/2006 |
6.70
|
68,000 | 6.70 | 6.72 | 6.60 | 0 | 0 | 0 | |
17/10/2006 |
6.70
|
46,300 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
16/10/2006 |
6.72
|
148,700 | 6.63 | 6.77 | 6.70 | 0 | 0 | 0 | |
13/10/2006 |
6.63
|
113,600 | 6.72 | 6.74 | 6.05 | 0 | 0 | 0 | |
12/10/2006 |
6.72
|
91,100 | 6.72 | 6.74 | 6.70 | 0 | 0 | 0 | |
11/10/2006 |
6.72
|
107,100 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 | |
10/10/2006 |
6.72
|
92,400 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 | |
09/10/2006 |
6.74
|
135,300 | 6.74 | 6.77 | 6.70 | 0 | 0 | 0 | |
06/10/2006 |
6.74
|
115,600 | 6.74 | 6.77 | 6.72 | 0 | 0 | 0 | |
05/10/2006 |
6.74
|
261,100 | 6.72 | 6.74 | 6.72 | 0 | 0 | 0 | |
04/10/2006 |
6.72
|
125,900 | 6.72 | 6.77 | 6.70 | 0 | 0 | 0 | |
03/10/2006 |
6.72
|
81,200 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 | |
02/10/2006 |
6.74
|
88,200 | 6.72 | 6.77 | 6.72 | 0 | 0 | 0 | |
29/09/2006 |
6.72
|
113,600 | 6.72 | 6.74 | 6.70 | 0 | 0 | 0 | |
28/09/2006 |
6.72
|
119,500 | 6.72 | 6.74 | 6.70 | 0 | 0 | 0 | |
27/09/2006 |
6.72
|
147,900 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 | |
26/09/2006 |
6.70
|
209,300 | 6.67 | 6.72 | 6.67 | 0 | 0 | 0 | |
25/09/2006 |
6.67
|
163,400 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 | |
22/09/2006 |
6.70
|
38,200 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
21/09/2006 |
6.74
|
75,900 | 6.74 | 6.81 | 6.70 | 0 | 0 | 0 | |
20/09/2006 |
6.74
|
124,100 | 6.74 | 6.79 | 6.70 | 0 | 0 | 0 | |
19/09/2006 |
6.74
|
133,600 | 6.74 | 6.77 | 6.70 | 0 | 0 | 0 | |
18/09/2006 |
6.74
|
89,200 | 6.74 | 6.79 | 6.70 | 0 | 0 | 0 | |
15/09/2006 |
6.74
|
102,100 | 6.77 | 6.79 | 6.70 | 0 | 0 | 0 | |
14/09/2006 |
6.77
|
104,900 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 | |
13/09/2006 |
6.79
|
178,400 | 6.77 | 6.81 | 6.70 | 0 | 0 | 0 | |
12/09/2006 |
6.77
|
161,800 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 | |
11/09/2006 |
6.81
|
234,000 | 6.77 | 6.84 | 6.70 | 0 | 0 | 0 | |
08/09/2006 |
6.77
|
190,100 | 6.72 | 6.81 | 6.65 | 0 | 0 | 0 | |
07/09/2006 |
6.72
|
77,200 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 | |
06/09/2006 |
6.81
|
85,300 | 6.81 | 6.86 | 6.74 | 0 | 0 | 0 | |
05/09/2006 |
6.81
|
174,500 | 6.70 | 6.81 | 6.74 | 0 | 0 | 0 | |
01/09/2006 |
6.70
|
152,300 | 6.70 | 6.81 | 6.67 | 0 | 0 | 0 | |
31/08/2006 |
6.70
|
200,900 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 | |
30/08/2006 |
6.70
|
203,000 | 6.70 | 6.72 | 6.67 | 0 | 0 | 0 | |
29/08/2006 |
6.70
|
169,700 | 6.67 | 6.72 | 6.65 | 0 | 0 | 0 | |
28/08/2006 |
6.67
|
118,600 | 6.67 | 6.70 | 6.65 | 0 | 0 | 0 | |
25/08/2006 |
6.67
|
108,600 | 6.65 | 6.70 | 6.60 | 0 | 0 | 0 | |
24/08/2006 |
6.65
|
96,100 | 6.58 | 6.70 | 6.58 | 0 | 0 | 0 | |
23/08/2006 |
6.58
|
292,500 | 6.54 | 6.70 | 6.47 | 0 | 0 | 0 | |
22/08/2006 |
6.54
|
225,000 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 | |
21/08/2006 |
6.79
|
138,300 | 6.79 | 6.88 | 6.74 | 0 | 0 | 0 |