Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-15) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2025-03-17) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2025-02-14) |
-5.90 | -15.17% | 300 | 0 | 0 |
33
38.90
33
|
6 tháng
(2024-11-18) |
1 | 3.12% | 2,611 | 0 | 0 |
32
38.90
33
|
12 tháng
(2024-05-20) |
21 | 175% | 24,047 | 0 | 0 |
7.70
38.90
33
|
24 tháng
(2023-05-26) |
-16.70 | -33.60% | 41,327 | 0 | 0 |
7.70
69.50
33
|
36 tháng
(2022-05-31) |
7.90 | 31.47% | 49,395 | 0 | 0 |
7.70
69.50
33
|
60 tháng
(2020-06-10) |
27.50 | 500% | 83,619 | -333 | -0.0 |
4.70
69.50
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/05/2007 |
20.49
|
6,100 | 18.51 | 20.49 | 18.95 | 0 | 0 | 0 | |
21/05/2007 |
18.51
|
3,200 | 17.58 | 18.90 | 17.63 | 0 | 0 | 0 | |
18/05/2007 |
17.58
|
1,600 | 17.98 | 17.98 | 17.18 | 0 | 0 | 0 | |
17/05/2007 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
16/05/2007 |
17.98
|
100 | 18.29 | 18.29 | 17.98 | 0 | 0 | 0 | |
15/05/2007 |
18.29
|
400 | 18.29 | 18.29 | 17.63 | 0 | 0 | 0 | |
14/05/2007 |
18.29
|
1,800 | 18.29 | 18.29 | 18.07 | 0 | 0 | 0 | |
11/05/2007 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
10/05/2007 |
18.29
|
100 | 18.46 | 18.46 | 18.29 | 0 | 0 | 0 | |
09/05/2007 |
18.46
|
100 | 18.51 | 18.51 | 18.46 | 0 | 0 | 0 | |
08/05/2007 |
18.51
|
500 | 17.40 | 18.51 | 18.51 | 0 | 0 | 0 | |
07/05/2007 |
17.40
|
200 | 18.95 | 18.95 | 17.40 | 0 | 0 | 0 | |
04/05/2007 |
18.95
|
700 | 17.63 | 18.95 | 17.18 | 0 | 0 | 0 | |
03/05/2007 |
17.63
|
1,000 | 18.07 | 18.07 | 17.63 | 0 | 0 | 0 | |
02/05/2007 |
18.07
|
1,200 | 18.90 | 18.90 | 17.89 | 0 | 0 | 0 | |
25/04/2007 |
18.90
|
1,100 | 17.23 | 18.90 | 17.18 | 0 | 0 | 0 | |
24/04/2007 |
17.23
|
3,400 | 17.18 | 17.23 | 17.18 | 0 | 0 | 0 | |
23/04/2007 |
17.18
|
2,500 | 19.17 | 19.17 | 17.18 | 0 | 0 | 0 | |
20/04/2007 |
19.17
|
5,300 | 17.40 | 19.17 | 18.46 | 0 | 0 | 0 | |
19/04/2007 |
17.40
|
1,700 | 16.48 | 17.67 | 17.40 | 0 | 0 | 0 | |
18/04/2007 |
16.48
|
800 | 14.58 | 16.48 | 13.48 | 0 | 0 | 0 | |
17/04/2007 |
14.58
|
1,100 | 17.63 | 17.63 | 14.58 | 0 | 0 | 0 | |
16/04/2007 |
17.63
|
600 | 15.86 | 17.63 | 15.42 | 0 | 0 | 0 | |
13/04/2007 |
15.86
|
2,900 | 16.17 | 16.74 | 15.86 | 0 | 0 | 0 | |
12/04/2007 |
16.17
|
5,800 | 17.54 | 17.63 | 16.17 | 0 | 0 | 0 | |
11/04/2007 |
17.54
|
5,800 | 18.07 | 18.51 | 17.36 | 0 | 0 | 0 | |
10/04/2007 |
18.07
|
1,500 | 19.83 | 19.83 | 18.07 | 0 | 0 | 0 | |
09/04/2007 |
19.83
|
200 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
06/04/2007 |
19.83
|
500 | 22.03 | 22.03 | 19.83 | 0 | 0 | 0 | |
05/04/2007 |
22.03
|
700 | 21.59 | 22.03 | 22.03 | 0 | 0 | 0 | |
04/04/2007 |
21.59
|
1,000 | 21.64 | 22.03 | 21.59 | 0 | 0 | 0 | |
03/04/2007 |
21.64
|
600 | 23.35 | 23.35 | 21.64 | 0 | 0 | 0 | |
02/04/2007 |
23.35
|
1,700 | 22.91 | 26.09 | 23.13 | 0 | 0 | 0 | |
30/03/2007 |
22.91
|
4,600 | 22.08 | 24.28 | 22.91 | 0 | 0 | 0 | |
29/03/2007 |
22.08
|
1,800 | 22.03 | 22.08 | 22.08 | 0 | 0 | 0 | |
28/03/2007: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
28/03/2007 |
22.03
|
9,900 | 22.03 | 22.03 | 19.83 | 0 | 0 | 0 | |
27/03/2007 |
22.03
|
0 | 21.90 | 22.03 | 22.03 | 0 | 0 | 0 | |
26/03/2007 |
21.90
|
4,000 | 24.14 | 24.14 | 21.90 | 0 | 0 | 0 | |
23/03/2007 |
24.14
|
3,300 | 26.42 | 26.42 | 23.79 | 0 | 0 | 0 | |
22/03/2007 |
26.42
|
3,600 | 28.97 | 28.97 | 26.42 | 0 | 0 | 0 | |
21/03/2007 |
28.97
|
2,700 | 27.74 | 30.50 | 27.65 | 0 | 0 | 0 | |
20/03/2007 |
27.74
|
10,800 | 25.24 | 27.74 | 27.74 | 0 | 0 | 0 | |
19/03/2007 |
25.24
|
3,300 | 23.26 | 25.24 | 25.24 | 0 | 0 | 0 | |
16/03/2007 |
23.26
|
16,100 | 25.28 | 25.28 | 22.78 | 0 | 0 | 0 | |
15/03/2007 |
25.28
|
2,200 | 27.47 | 27.47 | 25.28 | 0 | 0 | 0 | |
14/03/2007 |
27.47
|
2,500 | 30.28 | 30.72 | 27.47 | 0 | 0 | 0 | |
13/03/2007 |
30.28
|
6,000 | 28.53 | 32.92 | 28.70 | 0 | 0 | 0 | |
12/03/2007 |
28.53
|
12,000 | 27.74 | 30.50 | 28.53 | 0 | 0 | 0 | |
09/03/2007 |
27.74
|
8,900 | 25.24 | 27.74 | 27.74 | 0 | 0 | 0 | |
08/03/2007 |
25.24
|
3,500 | 22.95 | 25.24 | 25.24 | 0 | 0 | 0 | |
07/03/2007 |
22.95
|
5,100 | 20.89 | 22.95 | 22.95 | 0 | 0 | 0 | |
06/03/2007 |
20.89
|
900 | 19.00 | 20.89 | 20.89 | 0 | 0 | 0 | |
05/03/2007 |
19.00
|
1,100 | 17.34 | 19.00 | 19.00 | 0 | 0 | 0 | |
02/03/2007 |
17.34
|
9,100 | 16.50 | 17.42 | 16.68 | 0 | 0 | 0 | |
01/03/2007 |
16.50
|
5,100 | 15.01 | 16.50 | 15.67 | 0 | 0 | 0 | |
28/02/2007 |
15.01
|
8,500 | 13.39 | 15.14 | 14.92 | 0 | 0 | 0 | |
27/02/2007 |
13.39
|
5,100 | 14.35 | 15.01 | 13.39 | 0 | 0 | 0 | |
26/02/2007 |
14.35
|
5,300 | 13.17 | 14.35 | 13.17 | 0 | 0 | 0 | |
15/02/2007 |
13.17
|
900 | 12.82 | 13.17 | 12.73 | 0 | 0 | 0 | |
14/02/2007 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
13/02/2007 |
12.82
|
0 | 12.73 | 12.82 | 12.82 | 0 | 0 | 0 | |
12/02/2007 |
12.73
|
1,000 | 12.90 | 12.90 | 12.73 | 0 | 0 | 0 | |
09/02/2007 |
12.90
|
0 | 12.73 | 12.90 | 12.90 | 0 | 0 | 0 | |
08/02/2007 |
12.73
|
1,000 | 12.95 | 13.17 | 12.73 | 0 | 0 | 0 | |
07/02/2007 |
12.95
|
1,200 | 13.17 | 13.17 | 12.95 | 0 | 0 | 0 | |
06/02/2007 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
05/02/2007 |
13.17
|
600 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
02/02/2007 |
13.17
|
2,500 | 13.17 | 14.48 | 13.17 | 0 | 0 | 0 | |
01/02/2007 |
13.17
|
500 | 12.99 | 13.17 | 13.17 | 0 | 0 | 0 | |
31/01/2007 |
12.99
|
1,100 | 13.39 | 13.39 | 12.99 | 0 | 0 | 0 | |
30/01/2007 |
13.39
|
8,500 | 12.46 | 13.61 | 11.85 | 0 | 0 | 0 | |
29/01/2007 |
12.46
|
1,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
26/01/2007 |
12.46
|
600 | 13.82 | 13.82 | 12.46 | 0 | 0 | 0 | |
25/01/2007 |
13.82
|
0 | 13.17 | 13.82 | 13.82 | 0 | 0 | 0 | |
24/01/2007 |
13.17
|
3,600 | 12.95 | 13.82 | 13.17 | 0 | 0 | 0 | |
23/01/2007 |
12.95
|
7,200 | 12.73 | 13.82 | 12.95 | 0 | 0 | 0 | |
22/01/2007 |
12.73
|
12,600 | 11.59 | 12.73 | 12.11 | 0 | 0 | 0 | |
19/01/2007 |
11.59
|
3,600 | 10.53 | 11.59 | 11.59 | 0 | 0 | 0 | |
18/01/2007 |
10.53
|
1,000 | 10.31 | 10.53 | 10.53 | 0 | 0 | 0 | |
17/01/2007 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
16/01/2007 |
10.31
|
3,000 | 9.70 | 10.31 | 10.31 | 0 | 0 | 0 | |
15/01/2007 |
9.70
|
500 | 10.75 | 10.75 | 9.70 | 0 | 0 | 0 | |
12/01/2007 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
11/01/2007 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
10/01/2007 |
10.75
|
500 | 11.41 | 11.41 | 10.75 | 0 | 0 | 0 | |
09/01/2007 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
08/01/2007 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
05/01/2007 |
11.41
|
1,000 | 10.62 | 11.41 | 11.41 | 0 | 0 | 0 | |
04/01/2007 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
03/01/2007 |
10.62
|
1,200 | 10.45 | 10.75 | 10.53 | 0 | 0 | 0 | |
02/01/2007 |
10.45
|
700 | 9.00 | 10.45 | 10.45 | 0 | 0 | 0 | |
29/12/2006 |
9.00
|
3,700 | 9.04 | 9.66 | 9.00 | 0 | 0 | 0 | |
28/12/2006 |
9.04
|
3,200 | 9.57 | 10.01 | 8.78 | 0 | 0 | 0 | |
27/12/2006 |
9.57
|
3,300 | 9.57 | 9.57 | 8.78 | 0 | 0 | 0 | |
26/12/2006 |
9.57
|
7,500 | 9.87 | 10.53 | 9.22 | 0 | 0 | 0 | |
25/12/2006 |
9.87
|
500 | 10.97 | 10.97 | 9.87 | 0 | 0 | 0 | |
22/12/2006 |
10.97
|
2,000 | 11.63 | 11.63 | 10.97 | 0 | 0 | 0 | |
21/12/2006 |
11.63
|
200 | 11.89 | 11.89 | 11.63 | 0 | 0 | 0 | |
20/12/2006 |
11.89
|
500 | 13.17 | 13.17 | 11.89 | 0 | 0 | 0 | |
19/12/2006 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |