Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.20% | 351,000 | -25,600 | -1.3 |
49.50
50.30
50.10
|
2 tháng
(2024-07-22) |
-2.40 | -4.57% | 592,700 | -56,200 | -2.8 |
49.50
52.50
50.10
|
3 tháng
(2024-06-24) |
0.50 | 1.01% | 829,600 | -49,520 | -2.4 |
49.50
53.40
50.10
|
6 tháng
(2024-03-25) |
1.90 | 3.94% | 1,987,600 | 9,705 | 0.4 |
44.15
53.40
50.10
|
12 tháng
(2023-09-26) |
8.61 | 20.76% | 4,675,600 | 72,305 | 3.1 |
40.72
53.40
50.10
|
24 tháng
(2022-10-03) |
18.63 | 59.22% | 21,691,700 | 1,102,589 | 41.9 |
22.18
53.40
50.10
|
36 tháng
(2021-10-06) |
22.57 | 81.99% | 62,092,700 | 873,772 | 31.4 |
22.18
53.40
50.10
|
60 tháng
(2019-10-17) |
33.82 | 207.78% | 86,699,990 | -1,635,618 | -17.1 |
13.92
53.40
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2007 |
18.48
|
547,990 | 19.35 | 19.35 | 18.48 | 144,260 | 449,840 | 0 | |
25/01/2007 |
19.35
|
265,200 | 20.34 | 20.34 | 19.35 | 156,460 | 233,380 | 0 | |
24/01/2007 |
20.34
|
294,790 | 21.33 | 21.33 | 20.34 | 187,290 | 47,400 | 0 | |
23/01/2007 |
21.33
|
330,700 | 20.34 | 21.33 | 21.33 | 260,950 | 6,200 | 0 | |
22/01/2007 |
20.34
|
545,360 | 19.72 | 20.59 | 20.34 | 0 | 0 | 0 | |
19/01/2007 |
19.72
|
261,810 | 18.85 | 19.72 | 19.72 | 217,970 | 1,050 | 0 | |
18/01/2007 |
18.85
|
779,820 | 17.98 | 18.85 | 17.11 | 294,700 | 322,340 | 0 | |
17/01/2007 |
17.98
|
705,000 | 18.85 | 19.72 | 17.98 | 548,300 | 49,000 | 0 | |
16/01/2007 |
18.85
|
239,620 | 17.98 | 18.85 | 18.85 | 0 | 0 | 0 | |
15/01/2007 |
17.98
|
156,560 | 17.24 | 17.98 | 17.98 | 132,960 | 530 | 0 | |
12/01/2007 |
17.24
|
214,060 | 16.49 | 17.24 | 17.24 | 180,660 | 23,460 | 0 | |
11/01/2007 |
16.49
|
382,000 | 15.75 | 16.49 | 16.49 | 221,600 | 50,000 | 0 | |
10/01/2007 |
15.75
|
203,130 | 15.01 | 15.75 | 15.75 | 142,300 | 7,320 | 0 | |
09/01/2007 |
15.01
|
512,670 | 14.39 | 15.01 | 15.01 | 496,370 | 3,560 | 0 | |
08/01/2007 |
14.39
|
415,110 | 13.77 | 14.39 | 14.39 | 399,410 | 1,500 | 0 | |
05/01/2007 |
13.77
|
223,260 | 13.15 | 13.77 | 13.77 | 111,770 | 0 | 0 | |
04/01/2007 |
13.15
|
169,820 | 12.53 | 13.15 | 13.15 | 59,100 | 44,850 | 0 | |
03/01/2007 |
12.53
|
368,670 | 12.28 | 12.53 | 12.15 | 192,400 | 0 | 0 | |
02/01/2007 |
12.28
|
87,350 | 12.30 | 12.53 | 12.28 | 1,500 | 0 | 0 | |
29/12/2006 |
12.30
|
99,070 | 11.91 | 12.30 | 12.10 | 19,800 | 0 | 0 | |
28/12/2006 |
11.91
|
384,810 | 12.53 | 13.02 | 11.91 | 127,660 | 251,770 | 0 | |
27/12/2006 |
12.53
|
1,399,540 | 12.03 | 12.53 | 11.43 | 5,000 | 1,200,340 | 0 | |
26/12/2006 |
12.03
|
262,290 | 12.65 | 12.65 | 12.03 | 400 | 210,120 | 0 | |
25/12/2006 |
12.65
|
42,690 | 13.27 | 13.27 | 12.65 | 900 | 0 | 0 | |
22/12/2006 |
13.27
|
70,310 | 13.89 | 13.89 | 13.27 | 50,000 | 9,900 | 0 | |
21/12/2006 |
13.89
|
170,890 | 14.51 | 14.51 | 13.89 | 121,400 | 0 | 0 | |
20/12/2006 |
14.51
|
725,970 | 14.88 | 15.63 | 14.51 | 392,900 | 132,000 | 0 | |
19/12/2006 |
14.88
|
288,280 | 14.26 | 14.88 | 14.88 | 277,200 | 5,120 | 0 | |
18/12/2006 |
14.26
|
199,910 | 13.64 | 14.26 | 14.26 | 0 | 0 | 0 | |
15/12/2006 |
13.64
|
383,160 | 13.02 | 13.64 | 13.64 | 323,760 | 30,200 | 0 | |
14/12/2006 |
13.02
|
494,730 | 12.40 | 13.02 | 12.90 | 399,540 | 40,000 | 0 | |
13/12/2006 |
12.40
|
266,620 | 11.91 | 12.40 | 12.40 | 154,500 | 17,400 | 0 | |
12/12/2006 |
11.91
|
790,030 | 12.30 | 12.90 | 11.91 | 511,400 | 21,820 | 0 | |
11/12/2006 |
12.30
|
440,150 | 11.73 | 12.30 | 12.30 | 430,670 | 32,600 | 0 | |
08/12/2006 |
11.73
|
197,980 | 11.19 | 11.73 | 11.73 | 186,480 | 0 | 0 | |
07/12/2006 |
11.19
|
337,650 | 10.67 | 11.19 | 11.19 | 330,030 | 0 | 0 | |
06/12/2006 |
10.67
|
268,600 | 10.32 | 10.67 | 10.39 | 217,710 | 100 | 0 | |
05/12/2006 |
10.32
|
199,230 | 10.54 | 10.54 | 10.19 | 66,000 | 4,080 | 0 | |
04/12/2006 |
10.54
|
186,270 | 10.67 | 10.67 | 10.54 | 116,930 | 0 | 0 | |
01/12/2006 |
10.67
|
224,070 | 10.67 | 10.76 | 10.67 | 176,560 | 1,000 | 0 | |
30/11/2006 |
10.67
|
179,980 | 10.42 | 10.67 | 10.32 | 0 | 0 | 0 | |
29/11/2006 |
10.42
|
227,340 | 10.91 | 10.91 | 10.37 | 0 | 0 | 0 | |
28/11/2006 |
10.91
|
327,910 | 10.91 | 10.91 | 10.67 | 0 | 0 | 0 | |
27/11/2006 |
10.91
|
376,000 | 11.48 | 12.03 | 10.91 | 0 | 0 | 0 | |
24/11/2006 |
11.48
|
223,090 | 10.94 | 11.48 | 11.48 | 0 | 0 | 0 | |
23/11/2006 |
10.94
|
397,940 | 10.42 | 10.94 | 10.67 | 0 | 0 | 0 | |
22/11/2006 |
10.42
|
426,510 | 10.29 | 10.42 | 10.42 | 0 | 0 | 0 | |
21/11/2006 |
10.29
|
449,450 | 10.29 | 10.42 | 10.29 | 0 | 0 | 0 | |
20/11/2006 |
10.29
|
904,780 | 9.97 | 10.32 | 10.12 | 0 | 0 | 0 | |
17/11/2006 |
9.97
|
608,030 | 9.77 | 9.97 | 9.85 | 0 | 0 | 0 | |
16/11/2006 |
9.77
|
395,630 | 9.90 | 9.90 | 9.67 | 0 | 0 | 0 | |
15/11/2006 |
9.90
|
791,170 | 9.65 | 10.12 | 9.90 | 0 | 0 | 0 | |
14/11/2006 |
9.65
|
589,780 | 9.20 | 9.65 | 9.43 | 0 | 0 | 0 | |
13/11/2006 |
9.20
|
132,500 | 9.18 | 9.20 | 9.18 | 0 | 0 | 0 | |
10/11/2006 |
9.18
|
169,420 | 9.20 | 9.25 | 9.18 | 0 | 0 | 0 | |
09/11/2006 |
9.20
|
123,140 | 9.18 | 9.20 | 9.18 | 0 | 0 | 0 | |
08/11/2006 |
9.18
|
154,890 | 9.05 | 9.18 | 9.18 | 0 | 0 | 0 | |
07/11/2006 |
9.05
|
82,810 | 9.03 | 9.05 | 9.03 | 0 | 0 | 0 | |
06/11/2006 |
9.03
|
48,400 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
03/11/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
03/11/2006 |
9.03
|
52,440 | 9.00 | 9.05 | 9.03 | 0 | 0 | 0 | |
02/11/2006 |
9.00
|
61,550 | 9.05 | 9.10 | 9.00 | 0 | 0 | 0 | |
01/11/2006 |
9.05
|
49,710 | 8.98 | 9.10 | 8.98 | 0 | 0 | 0 | |
31/10/2006 |
8.98
|
123,040 | 9.00 | 9.00 | 8.88 | 0 | 0 | 0 | |
30/10/2006 |
9.00
|
49,520 | 9.10 | 9.10 | 9.00 | 0 | 0 | 0 | |
27/10/2006 |
9.10
|
151,190 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/10/2006 |
9.10
|
127,160 | 9.08 | 9.12 | 9.10 | 0 | 0 | 0 | |
25/10/2006 |
9.08
|
122,410 | 9.03 | 9.08 | 9.05 | 0 | 0 | 0 | |
24/10/2006 |
9.03
|
181,310 | 9.03 | 9.03 | 8.98 | 0 | 0 | 0 | |
23/10/2006 |
9.03
|
227,350 | 9.15 | 9.15 | 9.03 | 0 | 0 | 0 | |
20/10/2006 |
9.15
|
116,200 | 9.10 | 9.15 | 9.12 | 0 | 0 | 0 | |
19/10/2006 |
9.10
|
93,580 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 | |
18/10/2006 |
9.05
|
215,200 | 9.00 | 9.05 | 9.00 | 0 | 0 | 0 | |
17/10/2006 |
9.00
|
248,080 | 9.08 | 9.08 | 9.00 | 0 | 0 | 0 | |
16/10/2006 |
9.08
|
84,420 | 9.10 | 9.10 | 9.08 | 0 | 0 | 0 | |
13/10/2006 |
9.10
|
268,320 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
12/10/2006 |
9.10
|
94,190 | 9.12 | 9.12 | 9.10 | 0 | 0 | 0 | |
11/10/2006 |
9.12
|
84,990 | 9.10 | 9.22 | 9.10 | 0 | 0 | 0 | |
10/10/2006 |
9.10
|
168,070 | 9.12 | 9.12 | 9.10 | 0 | 0 | 0 | |
09/10/2006 |
9.12
|
280,110 | 9.10 | 9.12 | 9.08 | 0 | 0 | 0 | |
06/10/2006 |
9.10
|
112,720 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/10/2006 |
9.10
|
125,700 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 | |
04/10/2006 |
9.22
|
193,290 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/10/2006 |
9.22
|
231,380 | 9.22 | 9.27 | 9.22 | 0 | 0 | 0 | |
02/10/2006 |
9.22
|
164,820 | 9.32 | 9.32 | 9.22 | 0 | 0 | 0 | |
29/09/2006 |
9.32
|
400,670 | 9.20 | 9.34 | 9.32 | 259,250 | 3,000 | 0 | |
28/09/2006 |
9.20
|
177,090 | 9.12 | 9.20 | 9.17 | 102,290 | 1,000 | 0 | |
27/09/2006 |
9.12
|
150,060 | 9.03 | 9.12 | 9.10 | 71,070 | 12,200 | 0 | |
26/09/2006 |
9.03
|
191,110 | 9.03 | 9.03 | 8.98 | 122,900 | 0 | 0 | |
25/09/2006 |
9.03
|
146,360 | 9.08 | 9.08 | 9.03 | 1,100 | 0 | 0 | |
22/09/2006 |
9.08
|
191,240 | 9.08 | 9.08 | 8.98 | 84,630 | 0 | 0 | |
21/09/2006 |
9.08
|
141,380 | 9.05 | 9.10 | 9.08 | 59,480 | 0 | 0 | |
20/09/2006 |
9.05
|
179,050 | 9.17 | 9.17 | 9.05 | 10,100 | 0 | 0 | |
19/09/2006 |
9.17
|
171,440 | 9.22 | 9.22 | 9.17 | 400 | 2,000 | 0 | |
18/09/2006 |
9.22
|
162,800 | 9.29 | 9.34 | 9.20 | 56,300 | 6,000 | 0 | |
15/09/2006 |
9.29
|
322,250 | 9.29 | 9.29 | 9.22 | 131,030 | 0 | 0 | |
14/09/2006 |
9.29
|
171,620 | 9.46 | 9.46 | 9.25 | 1,000 | 0 | 0 | |
13/09/2006 |
9.46
|
195,070 | 9.10 | 9.51 | 9.10 | 0 | 0 | 0 | |
12/09/2006 |
9.10
|
222,170 | 9.42 | 9.42 | 9.10 | 32,970 | 0 | 0 | |
11/09/2006 |
9.42
|
189,710 | 9.46 | 9.46 | 9.42 | 45,750 | 0 | 0 | |
08/09/2006 |
9.46
|
401,980 | 9.46 | 9.56 | 9.46 | 0 | 0 | 0 |