Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-10) |
-5.30 | -16.92% | 1,759,800 | 150,200 | 4.6 |
26
31.54
26
|
2 tháng
(2025-02-07) |
-2.72 | -9.46% | 5,104,800 | -376,748 | -11.7 |
26
33.68
26
|
3 tháng
(2025-01-08) |
-1.48 | -5.38% | 5,432,800 | -341,148 | -10.7 |
26
33.68
26
|
6 tháng
(2024-10-10) |
-0.30 | -1.14% | 7,076,500 | -365,150 | -11.3 |
25.82
33.68
26
|
12 tháng
(2024-04-15) |
5.72 | 28.23% | 11,631,300 | -649,450 | -25.7 |
19.85
33.68
26
|
24 tháng
(2023-04-19) |
8.09 | 45.16% | 16,891,400 | -339,450 | -8.6 |
17.67
33.68
26
|
36 tháng
(2022-04-25) |
6.20 | 31.33% | 18,366,400 | 221,174 | 19.4 |
17.07
33.68
26
|
60 tháng
(2020-05-04) |
21.06 | 425.87% | 20,992,760 | 878,994 | 58.4 |
4.94
33.68
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/03/2007 |
1.38
|
14,090 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
22/03/2007 |
1.45
|
17,760 | 1.53 | 1.53 | 1.45 | 100 | 0 | 0 | |
21/03/2007 |
1.53
|
66,230 | 1.51 | 1.58 | 1.53 | 0 | 7,100 | 0 | |
20/03/2007 |
1.51
|
49,420 | 1.44 | 1.51 | 1.51 | 0 | 0 | 0 | |
19/03/2007 |
1.44
|
15,590 | 1.37 | 1.44 | 1.41 | 0 | 0 | 0 | |
16/03/2007 |
1.37
|
50,120 | 1.42 | 1.42 | 1.36 | 6,500 | 0 | 0 | |
15/03/2007 |
1.42
|
24,050 | 1.50 | 1.50 | 1.42 | 7,100 | 0 | 0 | |
14/03/2007 |
1.50
|
101,730 | 1.43 | 1.50 | 1.50 | 3,000 | 3,000 | 0 | |
13/03/2007 |
1.43
|
51,260 | 1.36 | 1.43 | 1.37 | 0 | 0 | 0 | |
12/03/2007 |
1.36
|
13,540 | 1.30 | 1.36 | 1.36 | 0 | 730 | 0 | |
09/03/2007 |
1.30
|
7,620 | 1.24 | 1.30 | 1.30 | 0 | 0 | 0 | |
08/03/2007 |
1.24
|
6,220 | 1.18 | 1.24 | 1.21 | 0 | 0 | 0 | |
07/03/2007 |
1.18
|
10,610 | 1.13 | 1.18 | 1.18 | 0 | 300 | 0 | |
06/03/2007 |
1.13
|
79,240 | 1.07 | 1.13 | 1.13 | 3,730 | 0 | 0 | |
05/03/2007 |
1.07
|
21,660 | 1.03 | 1.07 | 1.05 | 0 | 0 | 0 | |
02/03/2007 |
1.03
|
15,650 | 1.03 | 1.03 | 1.03 | 100 | 0 | 0 | |
01/03/2007 |
1.03
|
8,320 | 1.05 | 1.05 | 1.03 | 800 | 0 | 0 | |
28/02/2007 |
1.05
|
13,930 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 | |
27/02/2007 |
1.09
|
21,880 | 1.09 | 1.14 | 1.09 | 800 | 0 | 0 | |
26/02/2007 |
1.09
|
5,570 | 1.04 | 1.09 | 1.09 | 500 | 0 | 0 | |
15/02/2007 |
1.04
|
7,020 | 1.04 | 1.09 | 1.04 | 0 | 0 | 0 | |
14/02/2007 |
1.04
|
10,400 | 1.07 | 1.07 | 1.01 | 10 | 0 | 0 | |
13/02/2007 |
1.07
|
17,260 | 1.09 | 1.09 | 1.07 | 300 | 0 | 0 | |
12/02/2007 |
1.09
|
33,190 | 1.04 | 1.09 | 1.09 | 0 | 500 | 0 | |
09/02/2007 |
1.04
|
29,840 | 0.99 | 1.04 | 1.04 | 0 | 500 | 0 | |
08/02/2007 |
0.99
|
29,810 | 0.95 | 0.99 | 0.99 | 0 | 750 | 0 | |
07/02/2007 |
0.95
|
22,850 | 0.91 | 0.95 | 0.93 | 0 | 750 | 0 | |
06/02/2007 |
0.91
|
29,430 | 0.87 | 0.91 | 0.89 | 200 | 1,000 | 0 | |
05/02/2007 |
0.87
|
10,030 | 0.82 | 0.87 | 0.79 | 0 | 1,000 | 0 | |
02/02/2007 |
0.82
|
940 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
01/02/2007 |
0.82
|
1,340 | 0.82 | 0.84 | 0.82 | 0 | 0 | 0 | |
31/01/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/01/2007 |
0.82
|
1,540 | 0.82 | 0.85 | 0.82 | 0 | 0 | 0 | |
30/01/2007 |
0.82
|
3,310 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
29/01/2007 |
0.82
|
12,710 | 0.85 | 0.85 | 0.82 | 0 | 0 | 0 | |
26/01/2007 |
0.85
|
20,450 | 0.81 | 0.85 | 0.84 | 0 | 500 | 0 | |
25/01/2007 |
0.81
|
4,900 | 0.77 | 0.81 | 0.81 | 0 | 0 | 0 | |
24/01/2007 |
0.77
|
18,100 | 0.77 | 0.78 | 0.77 | 50 | 1,500 | 0 | |
23/01/2007 |
0.77
|
10,210 | 0.81 | 0.81 | 0.77 | 500 | 0 | 0 | |
22/01/2007 |
0.81
|
4,100 | 0.86 | 0.86 | 0.81 | 0 | 0 | 0 | |
19/01/2007 |
0.86
|
14,600 | 0.86 | 0.86 | 0.82 | 300 | 0 | 0 | |
18/01/2007 |
0.86
|
6,600 | 0.86 | 0.86 | 0.85 | 650 | 0 | 0 | |
17/01/2007 |
0.86
|
5,400 | 0.84 | 0.86 | 0.81 | 1,500 | 0 | 0 | |
16/01/2007 |
0.84
|
18,700 | 0.89 | 0.89 | 0.84 | 0 | 0 | 0 | |
15/01/2007 |
0.89
|
3,310 | 0.93 | 0.93 | 0.89 | 0 | 0 | 0 | |
12/01/2007 |
0.93
|
5,300 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 | |
11/01/2007 |
0.97
|
3,740 | 0.97 | 0.97 | 0.97 | 0 | 100 | 0 | |
10/01/2007 |
0.97
|
50,820 | 0.99 | 0.99 | 0.97 | 1,500 | 0 | 0 | |
09/01/2007 |
0.99
|
79,720 | 0.94 | 0.99 | 0.99 | 0 | 0 | 0 | |
08/01/2007 |
0.94
|
39,040 | 0.90 | 0.94 | 0.94 | 0 | 0 | 0 | |
05/01/2007 |
0.90
|
71,290 | 0.94 | 0.94 | 0.90 | 0 | 0 | 0 | |
04/01/2007 |
0.94
|
10 | 0.99 | 0.99 | 0.94 | 0 | 0 | 0 | |
03/01/2007 |
0.99
|
510 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 | |
02/01/2007 |
1.04
|
10 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 | |
29/12/2006 |
1.09
|
550 | 1.15 | 1.15 | 1.09 | 0 | 0 | 0 | |
28/12/2006 |
1.15
|
1,500 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 | |
27/12/2006 |
1.21
|
12,900 | 1.27 | 1.27 | 1.21 | 0 | 0 | 0 | |
26/12/2006 |
1.27
|
10,060 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 | |
25/12/2006 |
1.33
|
2,860 | 1.40 | 1.40 | 1.33 | 0 | 0 | 0 | |
22/12/2006 |
1.40
|
10 | 1.48 | 1.48 | 1.40 | 0 | 0 | 0 | |
21/12/2006 |
1.48
|
5,560 | 1.55 | 1.55 | 1.48 | 100 | 0 | 0 | |
20/12/2006 |
1.55
|
14,410 | 1.55 | 1.55 | 1.55 | 160 | 0 | 0 | |
30/11/-0001 |
1.18
|
161,000 | 1.17 | 1.23 | 1.14 | 0 | 0 | 0 |