Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-14) |
1 | 6.45% | 8,500 | 600 | 0.0 |
15.50
18
16.60
|
2 tháng
(2025-06-16) |
0.90 | 5.77% | 12,100 | 600 | 0.0 |
13.40
18
16.60
|
3 tháng
(2025-05-15) |
-5.80 | -26.01% | 24,600 | -4,600 | 0.0 |
13.40
22.30
16.60
|
6 tháng
(2025-02-14) |
-0.13 | -0.79% | 63,400 | -4,600 | 0.0 |
13.40
22.30
16.60
|
12 tháng
(2024-08-19) |
-1.25 | -7.06% | 73,354 | -4,600 | 0.0 |
10.37
22.30
16.60
|
24 tháng
(2023-08-24) |
1.77 | 12.01% | 155,399 | -11,433 | -0.1 |
10.37
22.30
16.60
|
36 tháng
(2022-08-29) |
5.44 | 49.21% | 229,357 | -25,133 | -0.3 |
9.95
22.30
16.60
|
60 tháng
(2020-09-08) |
7.79 | 89.35% | 376,671 | -21,433 | -0.3 |
6.27
22.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/05/2007 |
3.87
|
920 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
03/05/2007 |
4.04
|
2,910 | 4.16 | 4.16 | 4.03 | 0 | 10 | 0 | |
02/05/2007 |
4.16
|
900 | 4.03 | 4.16 | 4.09 | 0 | 500 | 0 | |
25/04/2007 |
4.03
|
1,060 | 4.06 | 4.06 | 4.03 | 0 | 830 | 0 | |
24/04/2007 |
4.06
|
3,370 | 4.07 | 4.07 | 4.06 | 0 | 1,170 | 0 | |
23/04/2007 |
4.07
|
1,100 | 4.07 | 4.07 | 4.07 | 100 | 0 | 0 | |
20/04/2007 |
4.07
|
1,320 | 4.28 | 4.28 | 4.07 | 300 | 0 | 0 | |
19/04/2007 |
4.28
|
9,890 | 4.27 | 4.47 | 4.28 | 0 | 0 | 0 | |
18/04/2007 |
4.27
|
2,380 | 4.07 | 4.27 | 4.03 | 0 | 0 | 0 | |
17/04/2007 |
4.07
|
1,940 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
16/04/2007 |
4.28
|
750 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 | |
13/04/2007 |
4.41
|
3,080 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
12/04/2007 |
4.41
|
820 | 4.41 | 4.41 | 4.41 | 0 | 100 | 0 | |
11/04/2007 |
4.41
|
2,790 | 4.43 | 4.43 | 4.28 | 140 | 100 | 0 | |
10/04/2007 |
4.43
|
8,200 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 | |
09/04/2007 |
4.66
|
2,970 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 | |
06/04/2007 |
4.85
|
4,720 | 5.04 | 5.04 | 4.85 | 30 | 0 | 0 | |
05/04/2007 |
5.04
|
11,190 | 5.09 | 5.09 | 5.04 | 100 | 0 | 0 | |
04/04/2007 |
5.09
|
14,050 | 5.09 | 5.09 | 5.09 | 300 | 0 | 0 | |
03/04/2007 |
5.09
|
32,350 | 4.85 | 5.09 | 5.09 | 5,300 | 200 | 0 | |
02/04/2007 |
4.85
|
4,430 | 4.62 | 4.85 | 4.85 | 0 | 0 | 0 | |
30/03/2007 |
4.62
|
3,030 | 4.41 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/03/2007 |
4.41
|
2,550 | 4.28 | 4.41 | 4.16 | 0 | 0 | 0 | |
28/03/2007 |
4.28
|
700 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 | |
27/03/2007 |
4.45
|
740 | 4.67 | 4.67 | 4.45 | 200 | 0 | 0 | |
26/03/2007 |
4.67
|
4,450 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
23/03/2007 |
4.91
|
1,440 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 | |
22/03/2007 |
5.16
|
7,790 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 | |
21/03/2007 |
5.29
|
20,730 | 5.23 | 5.42 | 5.29 | 0 | 0 | 0 | |
20/03/2007 |
5.23
|
16,820 | 5.16 | 5.42 | 5.23 | 0 | 0 | 0 | |
19/03/2007 |
5.16
|
10,060 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 | |
16/03/2007 |
5.19
|
6,020 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 | |
15/03/2007 |
5.45
|
7,360 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 | |
14/03/2007 |
5.73
|
14,140 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 | |
13/03/2007 |
6.02
|
27,820 | 5.77 | 6.02 | 6.02 | 0 | 0 | 0 | |
12/03/2007 |
5.77
|
2,800 | 5.50 | 5.77 | 5.73 | 0 | 0 | 0 | |
09/03/2007 |
5.50
|
29,980 | 5.27 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/03/2007 |
5.27
|
52,990 | 5.03 | 5.27 | 5.16 | 2,000 | 0 | 0 | |
07/03/2007 |
5.03
|
26,200 | 4.79 | 5.03 | 5.03 | 0 | 0 | 0 | |
06/03/2007 |
4.79
|
29,620 | 4.56 | 4.79 | 4.66 | 0 | 0 | 0 | |
05/03/2007 |
4.56
|
16,120 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 | |
02/03/2007 |
4.35
|
4,840 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
01/03/2007 |
4.35
|
2,980 | 4.30 | 4.35 | 4.35 | 0 | 0 | 0 | |
28/02/2007 |
4.30
|
13,670 | 4.16 | 4.30 | 4.30 | 0 | 0 | 0 | |
27/02/2007 |
4.16
|
24,820 | 3.97 | 4.16 | 4.16 | 0 | 0 | 0 | |
26/02/2007 |
3.97
|
10,250 | 3.78 | 3.97 | 3.90 | 0 | 0 | 0 | |
15/02/2007 |
3.78
|
3,100 | 3.75 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/02/2007 |
3.75
|
3,350 | 3.59 | 3.75 | 3.75 | 0 | 0 | 0 | |
13/02/2007 |
3.59
|
1,300 | 3.55 | 3.72 | 3.59 | 0 | 0 | 0 | |
12/02/2007 |
3.55
|
2,000 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
09/02/2007 |
3.72
|
3,300 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 | |
08/02/2007 |
3.75
|
2,900 | 3.78 | 3.84 | 3.75 | 0 | 0 | 0 | |
07/02/2007 |
3.78
|
11,970 | 3.65 | 3.78 | 3.53 | 0 | 0 | 0 | |
06/02/2007 |
3.65
|
2,100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
05/02/2007 |
3.65
|
1,390 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 | |
02/02/2007 |
3.69
|
290 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 | |
01/02/2007 |
3.70
|
290 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
31/01/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/01/2007 |
3.70
|
0 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 | |
30/01/2007 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/01/2007 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
26/01/2007 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
25/01/2007 |
3.60
|
100 | 3.43 | 3.60 | 3.60 | 0 | 0 | 0 | |
24/01/2007 |
3.43
|
1,100 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
23/01/2007 |
3.60
|
210 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
22/01/2007 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
19/01/2007 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
18/01/2007 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/01/2007 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/01/2007 |
3.79
|
500 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 | |
15/01/2007 |
3.98
|
10 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
12/01/2007 |
3.98
|
10 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 | |
11/01/2007 |
4.19
|
280 | 4.41 | 4.41 | 4.19 | 0 | 100 | 0 | |
10/01/2007 |
4.41
|
5,600 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
09/01/2007 |
4.47
|
750 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
08/01/2007 |
4.53
|
3,920 | 4.45 | 4.53 | 4.53 | 0 | 0 | 0 | |
05/01/2007 |
4.45
|
7,210 | 4.24 | 4.45 | 4.45 | 0 | 0 | 0 | |
04/01/2007 |
4.24
|
6,530 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/01/2007 |
4.04
|
4,920 | 3.86 | 4.04 | 4.04 | 0 | 0 | 0 | |
02/01/2007 |
3.86
|
1,720 | 3.68 | 3.86 | 3.86 | 0 | 0 | 0 | |
29/12/2006 |
3.68
|
2,000 | 3.68 | 3.68 | 3.68 | 10 | 0 | 0 | |
30/11/-0001 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |