Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-07) |
1.10 | 6.47% | 172,800 | -400 | -0.0 |
16.70
18.10
17.90
|
2 tháng
(2025-06-05) |
1.10 | 6.47% | 247,500 | -400 | -0.0 |
16.40
18.10
17.90
|
3 tháng
(2025-05-06) |
1.10 | 6.47% | 310,100 | -400 | -0.0 |
16.40
18.10
17.90
|
6 tháng
(2025-02-05) |
-0.15 | -0.82% | 772,400 | -57,100 | -1.0 |
15.50
18.40
17.90
|
12 tháng
(2024-08-09) |
-0.08 | -0.44% | 1,428,700 | -158,940 | -2.8 |
15.50
19.30
17.90
|
24 tháng
(2023-08-15) |
-6.79 | -27.28% | 4,686,000 | -356,040 | -7.0 |
15.50
26.73
17.90
|
36 tháng
(2022-08-22) |
-17.89 | -49.70% | 9,038,600 | -1,216,750 | -176.3 |
15.50
39.46
17.90
|
60 tháng
(2020-08-31) |
-4.08 | -18.39% | 23,179,650 | -979,350 | -163.7 |
15.50
44.11
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2007 |
22.19
|
7,900 | 22.36 | 22.36 | 22.19 | 2,000 | 0 | 0 | |
10/07/2007 |
22.36
|
9,240 | 22.24 | 22.60 | 22.36 | 2,000 | 0 | 0 | |
09/07/2007 |
22.24
|
10,860 | 22.13 | 22.24 | 21.72 | 7,650 | 0 | 0 | |
06/07/2007 |
22.13
|
16,340 | 21.83 | 22.13 | 22.01 | 8,130 | 0 | 0 | |
05/07/2007 |
21.83
|
18,040 | 22.89 | 22.89 | 21.83 | 3,370 | 0 | 0 | |
04/07/2007 |
22.89
|
10,560 | 22.13 | 22.89 | 22.13 | 0 | 0 | 0 | |
03/07/2007 |
22.13
|
37,080 | 22.36 | 22.36 | 21.25 | 6,000 | 0 | 0 | |
02/07/2007 |
22.36
|
25,220 | 23.54 | 23.54 | 22.36 | 14,000 | 0 | 0 | |
29/06/2007 |
23.54
|
16,060 | 23.59 | 23.59 | 23.18 | 5,000 | 0 | 0 | |
28/06/2007 |
23.59
|
12,600 | 24.36 | 24.36 | 23.59 | 200 | 0 | 0 | |
27/06/2007 |
24.36
|
23,060 | 24.06 | 24.94 | 24.36 | 250 | 0 | 0 | |
26/06/2007 |
24.06
|
37,310 | 24.06 | 24.06 | 22.89 | 750 | 0 | 0 | |
25/06/2007 |
24.06
|
21,720 | 25.24 | 25.24 | 24.06 | 0 | 5,000 | 0 | |
22/06/2007 |
25.24
|
38,170 | 24.83 | 25.24 | 24.89 | 0 | 15,000 | 0 | |
21/06/2007 |
24.83
|
19,820 | 23.65 | 24.83 | 24.83 | 0 | 0 | 0 | |
20/06/2007 |
23.65
|
50,740 | 22.54 | 23.65 | 23.48 | 0 | 0 | 0 | |
19/06/2007 |
22.54
|
9,110 | 21.48 | 22.54 | 22.54 | 0 | 10 | 0 | |
18/06/2007 |
21.48
|
68,780 | 20.48 | 21.48 | 19.49 | 20,000 | 800 | 0 | |
15/06/2007 |
20.48
|
60 | 21.54 | 21.54 | 20.48 | 0 | 0 | 0 | |
14/06/2007 |
21.54
|
3,070 | 22.66 | 22.66 | 21.54 | 0 | 0 | 0 | |
13/06/2007 |
22.66
|
27,670 | 23.83 | 23.83 | 22.66 | 100 | 0 | 0 | |
12/06/2007 |
23.83
|
10,040 | 22.71 | 23.83 | 23.83 | 0 | 0 | 0 | |
11/06/2007 |
22.71
|
88,870 | 21.66 | 22.71 | 22.71 | 700 | 0 | 0 | |
08/06/2007 |
21.66
|
2,820 | 20.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
07/06/2007 |
20.66
|
300 | 19.72 | 20.66 | 20.66 | 0 | 0 | 0 | |
06/06/2007 |
19.72
|
4,650 | 18.78 | 19.72 | 19.72 | 0 | 1,200 | 0 | |
05/06/2007 |
18.78
|
48,470 | 17.90 | 18.78 | 18.78 | 0 | 0 | 0 | |
04/06/2007 |
17.90
|
1,200 | 17.08 | 17.90 | 17.90 | 0 | 0 | 0 | |
01/06/2007 |
17.08
|
2,150 | 16.32 | 17.08 | 17.08 | 0 | 0 | 0 | |
31/05/2007 |
16.32
|
1,270 | 15.55 | 16.32 | 16.32 | 0 | 0 | 0 | |
30/05/2007 |
15.55
|
390 | 14.85 | 15.55 | 15.55 | 0 | 0 | 0 | |
29/05/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/05/2007 |
14.85
|
70 | 14.16 | 14.85 | 14.85 | 0 | 0 | 0 | |
28/05/2007 |
14.16
|
800 | 13.51 | 14.16 | 14.16 | 0 | 0 | 0 | |
25/05/2007 |
13.51
|
35,000 | 12.87 | 13.51 | 13.51 | 0 | 0 | 0 | |
24/05/2007 |
12.87
|
41,890 | 12.52 | 13.10 | 12.87 | 100 | 0 | 0 | |
23/05/2007 |
12.52
|
100 | 11.93 | 12.52 | 12.52 | 0 | 0 | 0 | |
22/05/2007 |
11.93
|
1,310 | 11.41 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/05/2007 |
11.41
|
520 | 10.88 | 11.41 | 11.41 | 0 | 0 | 0 | |
18/05/2007 |
10.88
|
2,030 | 10.41 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/05/2007 |
10.41
|
1,080 | 9.94 | 10.41 | 10.41 | 0 | 0 | 0 | |
16/05/2007 |
9.94
|
230 | 9.48 | 9.94 | 9.94 | 0 | 0 | 0 | |
15/05/2007 |
9.48
|
630 | 9.07 | 9.48 | 9.48 | 0 | 0 | 0 | |
14/05/2007 |
9.07
|
550 | 8.66 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/05/2007 |
8.66
|
4,300 | 8.25 | 8.66 | 8.25 | 0 | 0 | 0 | |
10/05/2007 |
8.25
|
5,410 | 7.90 | 8.25 | 8.25 | 0 | 0 | 0 | |
09/05/2007 |
7.90
|
2,370 | 7.55 | 7.90 | 7.90 | 0 | 0 | 0 | |
08/05/2007 |
7.55
|
2,560 | 7.20 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/05/2007 |
7.20
|
690 | 6.90 | 7.20 | 7.20 | 0 | 0 | 0 | |
04/05/2007 |
6.90
|
2,600 | 6.61 | 6.90 | 6.90 | 0 | 0 | 0 | |
03/05/2007 |
6.61
|
1,900 | 6.32 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/05/2007 |
6.32
|
1,530 | 6.03 | 6.32 | 6.26 | 0 | 0 | 0 | |
25/04/2007 |
6.03
|
11,070 | 5.79 | 6.03 | 6.03 | 0 | 0 | 0 | |
24/04/2007 |
5.79
|
27,550 | 5.53 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/04/2007 |
5.53
|
4,410 | 5.26 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/04/2007 |
5.26
|
6,710 | 5.15 | 5.26 | 5.09 | 0 | 0 | 0 | |
19/04/2007 |
5.15
|
2,140 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
18/04/2007 |
5.15
|
9,940 | 4.91 | 5.15 | 4.68 | 1,500 | 0 | 0 | |
17/04/2007 |
4.91
|
6,110 | 5.09 | 5.09 | 4.86 | 0 | 0 | 0 | |
16/04/2007 |
5.09
|
8,130 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 | |
13/04/2007 |
5.21
|
3,130 | 5.15 | 5.21 | 5.15 | 0 | 0 | 0 | |
12/04/2007 |
5.15
|
4,550 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 | |
11/04/2007 |
5.26
|
1,660 | 5.18 | 5.26 | 5.26 | 0 | 0 | 0 | |
10/04/2007 |
5.18
|
1,880 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 | |
09/04/2007 |
5.18
|
2,770 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
06/04/2007 |
5.26
|
5,890 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
05/04/2007 |
5.32
|
12,270 | 5.09 | 5.32 | 5.26 | 0 | 0 | 0 | |
04/04/2007 |
5.09
|
3,450 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
03/04/2007 |
5.09
|
5,440 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
02/04/2007 |
5.09
|
2,720 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
30/03/2007 |
5.26
|
11,580 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 | |
29/03/2007 |
5.26
|
2,690 | 5.03 | 5.26 | 5.15 | 0 | 0 | 0 | |
28/03/2007 |
5.03
|
5,630 | 5.18 | 5.18 | 4.97 | 0 | 0 | 0 | |
27/03/2007 |
5.18
|
4,030 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 | |
26/03/2007 |
5.44
|
11,120 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/03/2007 |
5.44
|
8,500 | 5.26 | 5.53 | 5.44 | 0 | 0 | 0 | |
22/03/2007 |
5.26
|
14,410 | 5.24 | 5.26 | 5.26 | 0 | 0 | 0 | |
21/03/2007 |
5.24
|
12,650 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 | |
20/03/2007 |
5.21
|
11,020 | 5.38 | 5.56 | 5.21 | 0 | 0 | 0 | |
19/03/2007 |
5.38
|
11,380 | 5.21 | 5.44 | 5.38 | 0 | 1,500 | 0 | |
16/03/2007 |
5.21
|
18,330 | 5.47 | 5.47 | 5.21 | 0 | 500 | 0 | |
15/03/2007 |
5.47
|
250 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 | |
14/03/2007 |
5.73
|
10,180 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 | |
13/03/2007 |
5.82
|
8,500 | 5.73 | 5.85 | 5.82 | 0 | 0 | 0 | |
12/03/2007 |
5.73
|
10,330 | 5.56 | 5.73 | 5.56 | 1,500 | 0 | 0 | |
09/03/2007 |
5.56
|
8,420 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
08/03/2007 |
5.56
|
14,410 | 5.47 | 5.73 | 5.56 | 0 | 0 | 0 | |
07/03/2007 |
5.47
|
20,400 | 5.65 | 5.79 | 5.47 | 0 | 0 | 0 | |
06/03/2007 |
5.65
|
14,790 | 5.38 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/03/2007 |
5.38
|
20,680 | 5.15 | 5.38 | 5.38 | 0 | 0 | 0 | |
02/03/2007 |
5.15
|
13,920 | 4.91 | 5.15 | 4.91 | 0 | 0 | 0 | |
01/03/2007 |
4.91
|
17,150 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 | |
28/02/2007 |
4.97
|
33,350 | 4.74 | 4.97 | 4.97 | 1,000 | 0 | 0 | |
27/02/2007 |
4.74
|
21,000 | 4.53 | 4.74 | 4.74 | 0 | 0 | 0 | |
26/02/2007 |
4.53
|
8,600 | 4.33 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/02/2007 |
4.33
|
6,430 | 4.15 | 4.33 | 4.18 | 0 | 0 | 0 | |
14/02/2007 |
4.15
|
9,080 | 4.04 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/02/2007 |
4.04
|
8,120 | 4.04 | 4.09 | 4.04 | 0 | 0 | 0 | |
12/02/2007 |
4.04
|
10,200 | 3.86 | 4.04 | 3.86 | 1,500 | 0 | 0 | |
09/02/2007 |
3.86
|
3,540 | 3.69 | 3.86 | 3.80 | 0 | 0 | 0 | |
08/02/2007 |
3.69
|
8,600 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |