Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-07) |
2.30 | 22.66% | 7,022,000 | -7,400 | -0.1 |
10.15
12.45
12.45
|
2 tháng
(2025-04-08) |
3.25 | 35.33% | 9,325,300 | -7,408 | -0.1 |
9.20
12.45
12.45
|
3 tháng
(2025-03-10) |
1.50 | 13.70% | 11,742,100 | -11,733 | -0.1 |
9.20
12.45
12.45
|
6 tháng
(2024-12-09) |
-1.25 | -9.12% | 36,963,500 | -18,772 | -0.2 |
9.20
15.40
12.45
|
12 tháng
(2024-06-11) |
2.75 | 28.38% | 59,575,900 | -29,572 | -0.3 |
9.20
15.40
12.45
|
24 tháng
(2023-06-19) |
3.30 | 36.03% | 85,487,000 | -404,773 | -3.9 |
7.94
15.40
12.45
|
36 tháng
(2022-06-22) |
3.86 | 44.99% | 116,265,000 | -521,809 | -5.2 |
5.30
15.40
12.45
|
60 tháng
(2020-07-02) |
7.87 | 171.92% | 266,516,730 | -11,248,861 | -90.4 |
4.19
20.09
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/05/2007 |
4.38
|
93,430 | 4.45 | 4.67 | 4.38 | 14,360 | 0 | 0 | |
23/05/2007 |
4.45
|
104,850 | 4.24 | 4.45 | 4.35 | 11,420 | 11,000 | 0 | |
22/05/2007 |
4.24
|
47,170 | 4.24 | 4.24 | 4.24 | 1,000 | 0 | 0 | |
21/05/2007 |
4.24
|
37,820 | 4.24 | 4.24 | 4.20 | 6,000 | 1,000 | 0 | |
18/05/2007 |
4.24
|
47,080 | 4.24 | 4.24 | 4.15 | 23,610 | 3,000 | 0 | |
17/05/2007 |
4.24
|
21,950 | 4.24 | 4.24 | 4.24 | 2,500 | 0 | 0 | |
16/05/2007 |
4.24
|
13,460 | 4.32 | 4.32 | 4.14 | 5,000 | 2,000 | 0 | |
15/05/2007 |
4.32
|
38,470 | 4.30 | 4.35 | 4.32 | 0 | 0 | 0 | |
14/05/2007 |
4.30
|
30,950 | 4.24 | 4.35 | 4.24 | 1,000 | 0 | 0 | |
11/05/2007 |
4.24
|
29,270 | 4.19 | 4.24 | 4.19 | 2,000 | 0 | 0 | |
10/05/2007 |
4.19
|
16,700 | 4.26 | 4.26 | 4.18 | 7,790 | 0 | 0 | |
09/05/2007 |
4.26
|
33,660 | 4.36 | 4.36 | 4.26 | 12,300 | 6,000 | 0 | |
08/05/2007 |
4.36
|
39,460 | 4.24 | 4.41 | 4.35 | 6,000 | 300 | 0 | |
07/05/2007 |
4.24
|
22,460 | 4.14 | 4.24 | 4.14 | 5,000 | 0 | 0 | |
04/05/2007 |
4.14
|
16,640 | 4.24 | 4.24 | 4.14 | 5,000 | 100 | 0 | |
03/05/2007 |
4.24
|
17,720 | 4.16 | 4.24 | 4.19 | 4,000 | 0 | 0 | |
02/05/2007 |
4.16
|
16,980 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 | |
25/04/2007 |
4.24
|
46,660 | 4.13 | 4.30 | 4.24 | 7,000 | 0 | 0 | |
24/04/2007 |
4.13
|
43,300 | 4.14 | 4.14 | 3.98 | 12,500 | 0 | 0 | |
23/04/2007 |
4.14
|
30,990 | 4.35 | 4.35 | 4.14 | 19,900 | 1,500 | 0 | |
20/04/2007 |
4.35
|
82,940 | 4.43 | 4.45 | 4.35 | 20,000 | 0 | 0 | |
19/04/2007 |
4.43
|
95,730 | 4.22 | 4.43 | 4.43 | 16,150 | 0 | 0 | |
18/04/2007 |
4.22
|
80,510 | 4.03 | 4.22 | 3.83 | 0 | 0 | 0 | |
17/04/2007 |
4.03
|
8,200 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 | |
16/04/2007 |
4.23
|
12,670 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 | |
13/04/2007 |
4.45
|
31,450 | 4.68 | 4.68 | 4.45 | 1,000 | 0 | 0 | |
12/04/2007 |
4.68
|
25,470 | 4.90 | 4.90 | 4.68 | 0 | 300 | 0 | |
11/04/2007 |
4.90
|
26,660 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 | |
10/04/2007 |
4.95
|
25,450 | 4.84 | 5.01 | 4.90 | 0 | 100 | 0 | |
09/04/2007 |
4.84
|
29,980 | 5.01 | 5.01 | 4.79 | 0 | 200 | 0 | |
06/04/2007 |
5.01
|
15,800 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 | |
05/04/2007 |
5.12
|
24,780 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 | |
04/04/2007 |
5.19
|
39,560 | 4.95 | 5.19 | 4.95 | 0 | 0 | 0 | |
03/04/2007 |
4.95
|
41,020 | 5.09 | 5.09 | 4.90 | 0 | 300 | 0 | |
02/04/2007 |
5.09
|
151,920 | 5.36 | 5.50 | 5.09 | 1,100 | 6,000 | 0 | |
30/03/2007 |
5.36
|
51,830 | 5.10 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/03/2007 |
5.10
|
51,900 | 4.87 | 5.10 | 5.10 | 0 | 1,500 | 0 | |
28/03/2007 |
4.87
|
36,770 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
27/03/2007 |
5.12
|
30,380 | 5.38 | 5.38 | 5.12 | 15,000 | 0 | 0 | |
26/03/2007 |
5.38
|
58,830 | 5.66 | 5.66 | 5.38 | 0 | 0 | 0 | |
23/03/2007 |
5.66
|
117,490 | 5.93 | 5.93 | 5.66 | 300 | 0 | 0 | |
22/03/2007 |
5.93
|
82,670 | 6.20 | 6.20 | 5.93 | 300 | 0 | 0 | |
21/03/2007 |
6.20
|
102,360 | 6.53 | 6.53 | 6.20 | 100 | 19,800 | 0 | |
20/03/2007 |
6.53
|
221,780 | 6.26 | 6.53 | 6.53 | 4,180 | 8,220 | 0 | |
19/03/2007 |
6.26
|
143,400 | 5.99 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/03/2007 |
5.99
|
188,330 | 5.71 | 5.99 | 5.55 | 6,000 | 1,100 | 0 | |
15/03/2007 |
5.71
|
114,510 | 5.99 | 5.99 | 5.71 | 1,000 | 0 | 0 | |
14/03/2007 |
5.99
|
275,540 | 5.99 | 6.10 | 5.99 | 34,770 | 0 | 0 | |
13/03/2007 |
5.99
|
365,340 | 5.88 | 5.99 | 5.88 | 20,130 | 11,200 | 0 | |
12/03/2007 |
5.88
|
435,760 | 6.15 | 6.15 | 5.88 | 11,320 | 200 | 0 | |
09/03/2007 |
6.15
|
34,740 | 5.88 | 6.15 | 6.15 | 0 | 0 | 0 | |
08/03/2007 |
5.88
|
33,840 | 5.61 | 5.88 | 5.88 | 0 | 0 | 0 | |
07/03/2007: Cổ tức tiền mặt tỉ lệ: 4.4% | |||||||||
07/03/2007 |
5.61
|
45,520 | 5.37 | 5.61 | 5.55 | 0 | 0 | 0 | |
06/03/2007 |
5.37
|
74,800 | 5.12 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/03/2007 |
5.12
|
292,780 | 4.89 | 5.12 | 5.12 | 3,900 | 0 | 0 | |
02/03/2007 |
4.89
|
475,150 | 4.66 | 4.89 | 4.89 | 11,410 | 0 | 0 | |
01/03/2007 |
4.66
|
278,450 | 4.44 | 4.66 | 4.66 | 39,690 | 0 | 0 | |
28/02/2007 |
4.44
|
71,180 | 4.24 | 4.44 | 4.44 | 0 | 0 | 0 | |
27/02/2007 |
4.24
|
20,540 | 4.05 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/02/2007 |
4.05
|
52,630 | 3.86 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/02/2007 |
3.86
|
177,030 | 3.68 | 3.86 | 3.86 | 0 | 2,400 | 0 | |
14/02/2007 |
3.68
|
139,580 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 | |
13/02/2007 |
3.51
|
155,600 | 3.34 | 3.51 | 3.45 | 0 | 300 | 0 | |
12/02/2007 |
3.34
|
125,960 | 3.31 | 3.34 | 3.31 | 32,500 | 1,000 | 0 | |
09/02/2007 |
3.31
|
57,350 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 | |
08/02/2007 |
3.34
|
96,810 | 3.29 | 3.34 | 3.31 | 0 | 0 | 0 | |
07/02/2007 |
3.29
|
125,470 | 3.29 | 3.34 | 3.29 | 26,400 | 0 | 0 | |
06/02/2007 |
3.29
|
99,460 | 3.31 | 3.31 | 3.29 | 0 | 0 | 0 | |
05/02/2007 |
3.31
|
96,690 | 3.29 | 3.45 | 3.31 | 0 | 0 | 0 | |
02/02/2007 |
3.29
|
16,950 | 3.24 | 3.29 | 3.29 | 0 | 0 | 0 | |
01/02/2007 |
3.24
|
24,930 | 3.29 | 3.29 | 3.24 | 5,500 | 0 | 0 | |
31/01/2007 |
3.29
|
44,490 | 3.34 | 3.39 | 3.29 | 21,700 | 0 | 0 | |
30/01/2007 |
3.34
|
116,950 | 3.34 | 3.34 | 3.34 | 9,900 | 0 | 0 | |
29/01/2007 |
3.34
|
108,620 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 | |
26/01/2007 |
3.29
|
65,540 | 3.34 | 3.34 | 3.29 | 0 | 1,550 | 0 | |
25/01/2007 |
3.34
|
111,500 | 3.31 | 3.34 | 3.34 | 3,000 | 0 | 0 | |
24/01/2007 |
3.31
|
103,820 | 3.29 | 3.34 | 3.31 | 700 | 0 | 0 | |
23/01/2007 |
3.29
|
123,220 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
22/01/2007 |
3.29
|
105,270 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
19/01/2007 |
3.34
|
117,380 | 3.34 | 3.45 | 3.34 | 10,200 | 0 | 0 | |
18/01/2007 |
3.34
|
102,260 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
17/01/2007 |
3.45
|
370,030 | 3.45 | 3.61 | 3.45 | 2,250 | 0 | 0 | |
16/01/2007 |
3.45
|
237,870 | 3.29 | 3.45 | 3.40 | 700 | 0 | 0 | |
15/01/2007 |
3.29
|
136,360 | 3.18 | 3.29 | 3.18 | 0 | 2,000 | 0 | |
12/01/2007 |
3.18
|
103,190 | 3.29 | 3.29 | 3.18 | 300 | 100 | 0 | |
11/01/2007 |
3.29
|
140,550 | 3.40 | 3.40 | 3.24 | 940 | 0 | 0 | |
10/01/2007 |
3.40
|
179,150 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
09/01/2007 |
3.45
|
248,170 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
08/01/2007 |
3.45
|
407,010 | 3.51 | 3.68 | 3.45 | 600 | 0 | 0 | |
05/01/2007 |
3.51
|
182,300 | 3.34 | 3.51 | 3.51 | 0 | 2,600 | 0 | |
04/01/2007 |
3.34
|
139,180 | 3.19 | 3.34 | 3.34 | 0 | 0 | 0 | |
03/01/2007 |
3.19
|
75,030 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
02/01/2007 |
3.04
|
73,520 | 2.90 | 3.04 | 3.04 | 0 | 0 | 0 | |
29/12/2006 |
2.90
|
160,630 | 2.77 | 2.90 | 2.90 | 0 | 0 | 0 | |
28/12/2006 |
2.77
|
147,190 | 2.64 | 2.77 | 2.77 | 0 | 0 | 0 | |
27/12/2006 |
2.64
|
17,460 | 2.63 | 2.64 | 2.64 | 0 | 0 | 0 | |
12/12/2006 |
2.63
|
113,600 | 2.59 | 2.80 | 2.57 | 0 | 0 | 0 | |
11/12/2006 |
2.59
|
133,500 | 2.56 | 2.66 | 2.56 | 0 | 0 | 0 | |
08/12/2006 |
2.56
|
99,900 | 2.48 | 2.59 | 2.49 | 0 | 0 | 0 | |
07/12/2006 |
2.48
|
62,900 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 |