| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-0.50 | -0.47% | 10,300 | 0 | 0 |
98.50
175.50
175.50
|
|
2 tháng
(2024-03-11) |
35 | 50% | 23,800 | -200 | 0.0 |
61
175.50
175.50
|
|
3 tháng
(2024-03-01) |
39.50 | 60.31% | 24,200 | -200 | 0.0 |
61
175.50
175.50
|
|
6 tháng
(2024-01-04) |
54 | 105.88% | 27,100 | -200 | 0.0 |
51
175.50
175.50
|
|
12 tháng
(2023-05-16) |
77.32 | 279.31% | 63,311 | -1,505 | -0.1 |
27.68
175.50
175.50
|
|
24 tháng
(2022-05-23) |
68.25 | 185.72% | 145,235 | 495 | 0.0 |
23
175.50
175.50
|
|
36 tháng
(2021-05-26) |
50.43 | 92.40% | 175,155 | -205 | 0.0 |
23
175.50
175.50
|
|
60 tháng
(2019-06-06) |
88.67 | 543.11% | 287,279 | -2,401 | -0.1 |
15.89
175.50
175.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/02/2007 |
37.29
|
248,650 | 37.29 | 38.67 | 37.29 | 4,030 | 20,950 | 0 | |
| 27/02/2007 |
36.95
|
31,300 | 36.95 | 36.95 | 36.26 | 19,800 | 2,000 | 0 | |
| 26/02/2007 |
35.22
|
48,850 | 35.22 | 35.22 | 35.22 | 0 | 20,200 | 0 | |
| 15/02/2007 |
33.84
|
74,080 | 33.84 | 33.84 | 32.46 | 3,210 | 0 | 0 | |
| 14/02/2007 |
32.46
|
113,070 | 32.46 | 32.80 | 32.46 | 4,310 | 0 | 0 | |
| 13/02/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 13/02/2007 |
31.77
|
72,600 | 31.77 | 31.77 | 31.77 | 0 | 0 | 0 | |
| 12/02/2007 |
30.08
|
15,510 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
| 09/02/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/02/2007 |
28.71
|
34,900 | 28.71 | 28.71 | 28.37 | 100 | 18,000 | 0 | |
| 08/02/2007 |
29.43
|
87,320 | 29.43 | 30.10 | 29.43 | 45,200 | 0 | 0 | |
| 07/02/2007 |
30.27
|
86,950 | 30.27 | 30.44 | 30.10 | 20,150 | 0 | 0 | |
| 06/02/2007 |
30.10
|
48,980 | 30.10 | 30.78 | 30.10 | 18,550 | 0 | 0 | |
| 05/02/2007 |
30.78
|
40,970 | 30.78 | 31.12 | 30.78 | 0 | 0 | 0 | |
| 02/02/2007 |
30.78
|
78,620 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 01/02/2007 |
30.78
|
110,640 | 30.78 | 30.78 | 30.78 | 75,600 | 13,140 | 0 | |
| 31/01/2007 |
30.78
|
147,000 | 30.44 | 30.78 | 30.44 | 139,800 | 3,000 | 0 | |
| 30/01/2007 |
30.78
|
67,600 | 29.77 | 30.78 | 29.77 | 50,400 | 0 | 0 | |
| 29/01/2007 |
29.43
|
61,870 | 29.43 | 29.77 | 28.41 | 10,130 | 0 | 0 | |
| 26/01/2007 |
28.41
|
52,370 | 28.41 | 28.41 | 27.40 | 16,540 | 0 | 0 | |
| 25/01/2007 |
28.41
|
18,600 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 | |
| 24/01/2007 |
29.43
|
80,300 | 29.77 | 29.77 | 29.43 | 24,360 | 0 | 0 | |
| 23/01/2007 |
29.43
|
65,230 | 29.43 | 29.43 | 29.43 | 26,500 | 10,000 | 0 | |
| 22/01/2007 |
29.77
|
133,670 | 28.92 | 29.77 | 28.92 | 0 | 0 | 0 | |
| 19/01/2007 |
30.27
|
89,180 | 30.44 | 30.44 | 30.27 | 21,760 | 0 | 0 | |
| 18/01/2007 |
30.27
|
76,620 | 29.09 | 30.27 | 28.92 | 46,660 | 0 | 0 | |
| 17/01/2007 |
28.92
|
131,970 | 30.27 | 30.27 | 28.92 | 90,100 | 18,500 | 0 | |
| 16/01/2007 |
30.44
|
168,330 | 31.46 | 31.46 | 30.44 | 0 | 0 | 0 | |
| 15/01/2007 |
31.46
|
117,360 | 31.46 | 31.46 | 30.78 | 0 | 0 | 0 | |
| 12/01/2007 |
30.78
|
161,820 | 30.44 | 30.78 | 30.27 | 90,000 | 0 | 0 | |
| 11/01/2007 |
30.27
|
223,790 | 28.75 | 30.44 | 28.75 | 136,540 | 0 | 0 | |
| 10/01/2007 |
29.09
|
86,570 | 29.09 | 29.09 | 28.92 | 47,370 | 0 | 0 | |
| 09/01/2007 |
28.92
|
145,390 | 29.77 | 29.77 | 28.92 | 0 | 0 | 0 | |
| 08/01/2007 |
28.75
|
82,820 | 29.43 | 29.43 | 28.75 | 50,000 | 0 | 0 | |
| 05/01/2007 |
29.09
|
194,880 | 29.77 | 29.77 | 29.09 | 126,000 | 0 | 0 | |
| 04/01/2007 |
28.41
|
91,740 | 28.41 | 28.41 | 28.41 | 14,890 | 100 | 0 | |
| 03/01/2007 |
27.06
|
158,300 | 27.06 | 27.06 | 26.72 | 0 | 0 | 0 | |
| 02/01/2007 |
27.06
|
122,310 | 27.06 | 28.07 | 27.06 | 0 | 0 | 0 | |
| 29/12/2006 |
27.40
|
81,660 | 27.06 | 27.40 | 27.06 | 43,350 | 0 | 0 | |
| 28/12/2006 |
27.06
|
143,150 | 26.89 | 27.06 | 26.89 | 45,000 | 0 | 0 | |
| 27/12/2006 |
28.07
|
186,330 | 28.07 | 28.07 | 28.07 | 95,000 | 0 | 0 | |
| 26/12/2006 |
27.23
|
106,510 | 27.06 | 27.23 | 27.06 | 31,530 | 2,500 | 0 | |
| 25/12/2006 |
26.04
|
67,590 | 24.52 | 26.04 | 24.52 | 0 | 0 | 0 | |
| 22/12/2006 |
24.86
|
95,830 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 21/12/2006 |
26.04
|
104,000 | 27.06 | 27.06 | 26.04 | 36,490 | 0 | 0 | |
| 20/12/2006 |
27.40
|
73,100 | 28.41 | 28.75 | 28.07 | 0 | 0 | 0 | |
| 19/12/2006 |
28.75
|
138,350 | 28.41 | 28.75 | 28.41 | 28,200 | 0 | 0 | |
| 18/12/2006 |
28.58
|
193,220 | 29.77 | 30.44 | 29.77 | 0 | 0 | 0 | |
| 15/12/2006 |
29.93
|
101,340 | 29.77 | 29.93 | 29.77 | 45,000 | 5,000 | 0 | |
| 14/12/2006 |
30.44
|
238,560 | 31.29 | 31.29 | 30.44 | 135,100 | 15,000 | 0 | |
| 13/12/2006 |
29.93
|
164,640 | 29.93 | 29.93 | 29.93 | 18,000 | 10,000 | 0 | |
| 12/12/2006 |
28.58
|
156,410 | 31.12 | 31.12 | 28.58 | 8,230 | 0 | 0 | |
| 11/12/2006 |
29.93
|
38,780 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 08/12/2006 |
28.58
|
10,000 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 07/12/2006 |
27.23
|
49,990 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 06/12/2006 |
26.04
|
164,480 | 26.04 | 26.04 | 26.04 | 57,310 | 0 | 0 | |
| 05/12/2006 |
27.40
|
97,530 | 27.40 | 27.40 | 27.40 | 25,370 | 0 | 0 | |