Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.90 | -13.64% | 181,200 | 0 | 0 |
5.50
6.80
5.70
|
2 tháng
(2024-09-09) |
-0.90 | -13.64% | 294,300 | 0 | 0 |
5.50
6.80
5.70
|
3 tháng
(2024-08-12) |
-0.50 | -8.06% | 362,100 | 0 | 0 |
5.50
7
5.70
|
6 tháng
(2024-05-13) |
-1.30 | -18.57% | 779,500 | 0 | 0 |
5.50
7.27
5.70
|
12 tháng
(2023-11-14) |
-2.03 | -26.24% | 1,531,100 | -56,000 | -0.5 |
5.50
7.73
5.70
|
24 tháng
(2022-11-21) |
0.16 | 2.94% | 4,342,986 | -70,483 | -0.6 |
5.50
9.59
5.70
|
36 tháng
(2021-11-24) |
-5.85 | -50.67% | 26,619,989 | 4,115 | 1.4 |
5.50
23.03
5.70
|
60 tháng
(2019-12-05) |
-1.46 | -20.41% | 47,635,276 | -392,085 | -3.0 |
5.50
23.03
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/03/2007 |
21.34
|
12,900 | 23.71 | 23.71 | 21.00 | 0 | 0 | 0 | |
23/03/2007 |
23.71
|
9,400 | 23.15 | 23.71 | 22.13 | 0 | 0 | 0 | |
22/03/2007 |
23.15
|
11,900 | 24.84 | 24.87 | 23.15 | 0 | 0 | 0 | |
21/03/2007 |
24.84
|
11,900 | 26.42 | 26.42 | 23.71 | 0 | 0 | 0 | |
20/03/2007 |
26.42
|
10,600 | 27.10 | 27.33 | 24.84 | 0 | 0 | 0 | |
19/03/2007 |
27.10
|
27,900 | 26.13 | 28.12 | 25.57 | 0 | 0 | 0 | |
16/03/2007 |
26.13
|
11,400 | 23.76 | 26.13 | 23.26 | 0 | 0 | 0 | |
15/03/2007 |
23.76
|
5,000 | 25.93 | 25.93 | 23.76 | 0 | 0 | 0 | |
14/03/2007 |
25.93
|
14,400 | 27.10 | 27.44 | 24.84 | 0 | 0 | 0 | |
13/03/2007 |
27.10
|
5,000 | 28.23 | 28.23 | 27.10 | 0 | 0 | 0 | |
12/03/2007 |
28.23
|
15,300 | 29.31 | 29.36 | 27.80 | 0 | 0 | 0 | |
09/03/2007 |
29.31
|
21,100 | 29.81 | 30.49 | 28.23 | 0 | 0 | 0 | |
08/03/2007 |
29.81
|
26,400 | 30.04 | 30.49 | 29.36 | 0 | 0 | 0 | |
07/03/2007 |
30.04
|
27,100 | 29.59 | 32.41 | 29.36 | 0 | 0 | 0 | |
06/03/2007 |
29.59
|
16,900 | 28.23 | 31.12 | 28.48 | 0 | 0 | 0 | |
05/03/2007 |
28.23
|
78,500 | 28.23 | 29.36 | 28.00 | 0 | 0 | 0 | |
02/03/2007 |
28.23
|
53,800 | 26.88 | 28.68 | 26.88 | 0 | 0 | 0 | |
01/03/2007 |
26.88
|
62,500 | 27.10 | 27.82 | 25.97 | 0 | 0 | 0 | |
28/02/2007 |
27.10
|
85,000 | 25.36 | 27.89 | 27.08 | 0 | 0 | 0 | |
27/02/2007 |
25.36
|
13,200 | 23.06 | 25.36 | 25.36 | 0 | 0 | 0 | |
26/02/2007 |
23.06
|
4,500 | 22.11 | 23.06 | 23.06 | 0 | 0 | 0 | |
15/02/2007 |
22.11
|
9,800 | 20.28 | 22.11 | 20.30 | 0 | 0 | 0 | |
14/02/2007 |
20.28
|
27,800 | 20.66 | 20.78 | 19.08 | 0 | 0 | 0 | |
13/02/2007 |
20.66
|
16,500 | 20.33 | 22.31 | 19.87 | 0 | 0 | 0 | |
12/02/2007 |
20.33
|
39,500 | 20.73 | 21.23 | 19.29 | 0 | 0 | 0 | |
09/02/2007 |
20.73
|
33,500 | 22.58 | 22.58 | 20.73 | 0 | 0 | 0 | |
08/02/2007 |
22.58
|
55,100 | 21.59 | 23.60 | 22.58 | 0 | 0 | 0 | |
07/02/2007 |
21.59
|
53,500 | 19.90 | 21.61 | 21.12 | 0 | 0 | 0 | |
06/02/2007 |
19.90
|
86,000 | 18.32 | 19.92 | 18.41 | 0 | 0 | 0 | |
05/02/2007 |
18.32
|
83,800 | 16.49 | 18.32 | 17.16 | 0 | 0 | 0 | |
02/02/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/02/2007 |
16.15
|
20,500 | 15.37 | 17.08 | 15.93 | 0 | 0 | 0 | |
01/02/2007 |
15.37
|
27,400 | 14.98 | 15.59 | 15.37 | 0 | 0 | 0 | |
31/01/2007 |
14.98
|
19,700 | 14.98 | 15.37 | 14.94 | 0 | 0 | 0 | |
30/01/2007 |
14.98
|
11,500 | 15.05 | 15.05 | 14.94 | 0 | 0 | 0 | |
29/01/2007 |
15.05
|
12,900 | 14.94 | 15.59 | 14.07 | 0 | 0 | 0 | |
26/01/2007 |
14.94
|
13,000 | 15.27 | 15.59 | 14.94 | 0 | 0 | 0 | |
25/01/2007 |
15.27
|
15,700 | 16.13 | 17.00 | 15.27 | 0 | 0 | 0 | |
24/01/2007 |
16.13
|
34,200 | 15.59 | 17.06 | 15.20 | 0 | 0 | 0 | |
23/01/2007 |
15.59
|
30,700 | 14.40 | 15.63 | 14.62 | 0 | 0 | 0 | |
22/01/2007 |
14.40
|
22,100 | 13.25 | 14.53 | 14.07 | 0 | 0 | 0 | |
19/01/2007 |
13.25
|
2,700 | 13.21 | 13.53 | 12.99 | 0 | 0 | 0 | |
18/01/2007 |
13.21
|
3,900 | 13.21 | 13.32 | 12.99 | 0 | 0 | 0 | |
17/01/2007 |
13.21
|
4,100 | 13.53 | 13.64 | 13.21 | 0 | 0 | 0 | |
16/01/2007 |
13.53
|
20,800 | 13.64 | 14.01 | 12.62 | 0 | 0 | 0 | |
15/01/2007 |
13.64
|
8,100 | 14.18 | 14.31 | 13.53 | 0 | 0 | 0 | |
12/01/2007 |
14.18
|
10,700 | 14.40 | 14.40 | 14.18 | 0 | 0 | 0 | |
11/01/2007 |
14.40
|
40,900 | 14.29 | 14.51 | 14.07 | 0 | 0 | 0 | |
10/01/2007 |
14.29
|
15,600 | 14.29 | 14.62 | 14.29 | 0 | 0 | 0 | |
09/01/2007 |
14.29
|
12,200 | 14.20 | 14.51 | 14.07 | 0 | 0 | 0 | |
08/01/2007 |
14.20
|
8,800 | 14.83 | 14.83 | 14.07 | 0 | 0 | 0 | |
05/01/2007 |
14.83
|
6,000 | 15.16 | 15.16 | 14.72 | 0 | 0 | 0 | |
04/01/2007 |
15.16
|
10,100 | 15.20 | 15.20 | 14.72 | 0 | 0 | 0 | |
03/01/2007 |
15.20
|
3,100 | 15.37 | 15.37 | 15.16 | 0 | 0 | 0 | |
02/01/2007 |
15.37
|
11,800 | 15.37 | 16.13 | 15.37 | 0 | 0 | 0 | |
29/12/2006 |
15.37
|
8,100 | 15.27 | 15.59 | 15.16 | 0 | 0 | 0 | |
28/12/2006 |
15.27
|
37,900 | 14.29 | 15.61 | 14.07 | 0 | 0 | 0 | |
27/12/2006 |
14.29
|
18,400 | 13.79 | 14.31 | 13.86 | 0 | 0 | 0 | |
26/12/2006 |
13.79
|
10,800 | 13.64 | 14.18 | 13.42 | 0 | 0 | 0 | |
25/12/2006 |
13.64
|
26,800 | 14.83 | 14.83 | 13.36 | 0 | 0 | 0 | |
22/12/2006 |
14.83
|
4,400 | 14.75 | 15.59 | 14.07 | 0 | 0 | 0 | |
21/12/2006 |
14.75
|
11,000 | 16.24 | 16.24 | 14.75 | 0 | 0 | 0 | |
20/12/2006 |
16.24
|
41,800 | 16.46 | 17.11 | 16.24 | 0 | 0 | 0 | |
19/12/2006 |
16.46
|
99,600 | 16.02 | 17.43 | 16.24 | 0 | 0 | 0 | |
18/12/2006 |
16.02
|
59,000 | 15.96 | 17.32 | 15.76 | 0 | 0 | 0 | |
15/12/2006 |
15.96
|
71,700 | 14.51 | 15.96 | 15.16 | 0 | 0 | 0 | |
14/12/2006 |
14.51
|
75,200 | 13.49 | 14.83 | 13.86 | 0 | 0 | 0 | |
13/12/2006 |
13.49
|
110,700 | 12.34 | 13.58 | 12.78 | 0 | 0 | 0 | |
12/12/2006 |
12.34
|
58,000 | 11.24 | 12.34 | 12.34 | 0 | 0 | 0 | |
11/12/2006 |
11.24
|
45,700 | 11.24 | 12.78 | 8.66 | 0 | 0 | 0 |