Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/05/2007 |
36.13
|
12,510 | 35.83 | 36.13 | 35.83 | 0 | 0 | 0 | |
16/05/2007 |
35.83
|
16,420 | 36.13 | 36.13 | 35.83 | 0 | 0 | 0 | |
15/05/2007 |
36.13
|
12,140 | 36.13 | 37.91 | 36.13 | 400 | 0 | 0 | |
14/05/2007 |
36.13
|
12,060 | 34.95 | 36.13 | 35.54 | 0 | 0 | 0 | |
11/05/2007 |
34.95
|
13,320 | 34.65 | 34.95 | 34.06 | 2,500 | 0 | 0 | |
10/05/2007 |
34.65
|
8,300 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
09/05/2007 |
34.65
|
11,790 | 34.65 | 35.54 | 34.65 | 0 | 400 | 0 | |
08/05/2007 |
34.65
|
13,890 | 33.17 | 34.65 | 34.65 | 0 | 0 | 0 | |
07/05/2007 |
33.17
|
11,530 | 32.28 | 33.17 | 32.28 | 0 | 2,500 | 0 | |
04/05/2007 |
32.28
|
2,500 | 32.58 | 32.58 | 31.69 | 0 | 0 | 0 | |
03/05/2007 |
32.58
|
2,580 | 32.28 | 32.58 | 32.58 | 0 | 0 | 0 | |
02/05/2007 |
32.28
|
7,910 | 32.58 | 32.87 | 32.28 | 0 | 0 | 0 | |
25/04/2007 |
32.58
|
4,010 | 31.10 | 32.58 | 31.10 | 0 | 0 | 0 | |
24/04/2007 |
31.10
|
12,460 | 32.28 | 32.28 | 31.10 | 450 | 0 | 0 | |
23/04/2007 |
32.28
|
7,050 | 33.76 | 33.76 | 32.28 | 120 | 0 | 0 | |
20/04/2007 |
33.76
|
5,790 | 34.06 | 34.06 | 33.76 | 100 | 0 | 0 | |
19/04/2007 |
34.06
|
27,120 | 34.06 | 34.65 | 34.06 | 0 | 0 | 0 | |
18/04/2007 |
34.06
|
8,030 | 32.58 | 34.06 | 33.47 | 0 | 0 | 0 | |
17/04/2007 |
32.58
|
23,540 | 33.76 | 33.76 | 32.28 | 0 | 570 | 0 | |
16/04/2007 |
33.76
|
25,340 | 35.24 | 35.24 | 33.76 | 0 | 100 | 0 | |
13/04/2007 |
35.24
|
13,430 | 36.13 | 36.13 | 35.24 | 60 | 0 | 0 | |
12/04/2007 |
36.13
|
9,300 | 37.02 | 37.02 | 36.13 | 0 | 0 | 0 | |
11/04/2007 |
37.02
|
4,410 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
10/04/2007 |
37.02
|
5,280 | 37.61 | 37.61 | 37.02 | 300 | 0 | 0 | |
09/04/2007 |
37.61
|
6,780 | 37.32 | 37.61 | 37.32 | 0 | 60 | 0 | |
06/04/2007 |
37.32
|
4,990 | 38.50 | 38.50 | 37.32 | 0 | 0 | 0 | |
05/04/2007 |
38.50
|
3,790 | 39.09 | 39.39 | 38.50 | 0 | 0 | 0 | |
04/04/2007 |
39.09
|
3,880 | 37.61 | 39.09 | 37.61 | 0 | 300 | 0 | |
03/04/2007 |
37.61
|
19,730 | 39.39 | 39.39 | 37.61 | 300 | 0 | 0 | |
02/04/2007 |
39.39
|
5,970 | 41.17 | 41.17 | 39.39 | 0 | 0 | 0 | |
30/03/2007 |
41.17
|
11,210 | 41.17 | 41.46 | 41.17 | 0 | 0 | 0 | |
29/03/2007 |
41.17
|
14,180 | 39.39 | 41.17 | 41.17 | 2,180 | 0 | 0 | |
28/03/2007 |
39.39
|
12,890 | 38.20 | 39.39 | 36.72 | 0 | 300 | 0 | |
27/03/2007 |
38.20
|
13,290 | 39.98 | 39.98 | 38.20 | 20 | 0 | 0 | |
26/03/2007 |
39.98
|
17,950 | 40.87 | 40.87 | 39.39 | 0 | 0 | 0 | |
23/03/2007 |
40.87
|
24,890 | 41.46 | 41.46 | 40.87 | 660 | 2,100 | 0 | |
22/03/2007 |
41.46
|
10,580 | 42.05 | 42.05 | 41.46 | 0 | 0 | 0 | |
21/03/2007 |
42.05
|
16,390 | 43.53 | 43.53 | 42.05 | 0 | 100 | 0 | |
20/03/2007 |
43.53
|
31,890 | 43.53 | 44.42 | 42.94 | 0 | 0 | 0 | |
19/03/2007 |
43.53
|
31,370 | 41.46 | 43.53 | 43.53 | 0 | 2,940 | 0 | |
16/03/2007 |
41.46
|
7,380 | 39.68 | 41.46 | 41.46 | 200 | 680 | 0 | |
15/03/2007 |
39.68
|
24,690 | 41.46 | 41.46 | 39.68 | 150 | 100 | 0 | |
14/03/2007 |
41.46
|
61,550 | 43.53 | 43.53 | 41.46 | 0 | 17,450 | 0 | |
13/03/2007 |
43.53
|
41,770 | 43.83 | 44.13 | 43.53 | 0 | 28,240 | 0 | |
12/03/2007 |
43.83
|
20,330 | 45.31 | 45.31 | 43.83 | 0 | 540 | 0 | |
09/03/2007 |
45.31
|
48,660 | 43.53 | 45.61 | 45.31 | 0 | 350 | 0 | |
08/03/2007 |
43.53
|
5,860 | 41.46 | 43.53 | 43.53 | 0 | 200 | 0 | |
07/03/2007 |
41.46
|
64,630 | 42.94 | 45.02 | 41.46 | 0 | 0 | 0 | |
06/03/2007 |
42.94
|
115,800 | 44.42 | 44.42 | 42.94 | 0 | 0 | 0 | |
05/03/2007 |
44.42
|
70,600 | 45.90 | 45.90 | 44.42 | 0 | 200 | 0 | |
02/03/2007 |
45.90
|
24,830 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
01/03/2007 |
45.90
|
39,410 | 45.90 | 45.90 | 45.90 | 0 | 0 | 0 | |
28/02/2007 |
45.90
|
67,280 | 45.90 | 47.98 | 45.90 | 0 | 500 | 0 | |
27/02/2007 |
45.90
|
33,830 | 43.83 | 45.90 | 45.90 | 0 | 20 | 0 | |
26/02/2007 |
43.83
|
27,240 | 41.76 | 43.83 | 43.83 | 0 | 500 | 0 | |
15/02/2007 |
41.76
|
14,660 | 39.98 | 41.76 | 41.76 | 0 | 1,000 | 0 | |
14/02/2007 |
39.98
|
51,900 | 39.09 | 40.87 | 39.09 | 0 | 0 | 0 | |
13/02/2007 |
39.09
|
52,080 | 40.28 | 41.46 | 39.09 | 12,820 | 100 | 0 | |
12/02/2007 |
40.28
|
16,210 | 38.50 | 40.28 | 39.39 | 0 | 0 | 0 | |
09/02/2007 |
38.50
|
11,400 | 39.39 | 39.39 | 38.50 | 310 | 4,020 | 0 | |
08/02/2007 |
39.39
|
16,720 | 41.46 | 41.46 | 39.39 | 400 | 9,940 | 0 | |
07/02/2007 |
41.46
|
33,410 | 41.17 | 41.76 | 41.46 | 28,000 | 0 | 0 | |
06/02/2007 |
41.17
|
30,350 | 40.28 | 41.46 | 40.87 | 18,000 | 1,000 | 0 | |
05/02/2007 |
40.28
|
14,090 | 42.05 | 42.05 | 40.28 | 0 | 0 | 0 | |
02/02/2007 |
42.05
|
85,160 | 40.57 | 42.05 | 42.05 | 0 | 0 | 0 | |
01/02/2007 |
40.57
|
127,260 | 40.57 | 42.35 | 40.57 | 66,030 | 0 | 0 | |
31/01/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
31/01/2007 |
40.57
|
67,380 | 38.91 | 40.57 | 40.57 | 32,300 | 38,570 | 0 | |
30/01/2007 |
38.91
|
920 | 37.15 | 38.91 | 38.91 | 0 | 0 | 0 | |
29/01/2007 |
37.15
|
11,990 | 35.38 | 37.15 | 37.15 | 0 | 0 | 0 | |
26/01/2007 |
35.38
|
50,120 | 36.26 | 36.26 | 35.38 | 0 | 26,740 | 0 | |
25/01/2007 |
36.26
|
27,210 | 38.03 | 38.03 | 36.26 | 5,000 | 17,910 | 0 | |
24/01/2007 |
38.03
|
62,700 | 38.91 | 39.21 | 38.03 | 9,810 | 41,000 | 0 | |
23/01/2007 |
38.91
|
34,470 | 40.09 | 40.09 | 38.91 | 140 | 0 | 0 | |
22/01/2007 |
40.09
|
63,760 | 42.16 | 42.16 | 40.09 | 150 | 0 | 0 | |
19/01/2007 |
42.16
|
23,300 | 41.86 | 42.16 | 41.86 | 500 | 0 | 0 | |
18/01/2007 |
41.86
|
55,260 | 40.09 | 41.86 | 38.32 | 0 | 0 | 0 | |
17/01/2007 |
40.09
|
42,490 | 40.09 | 41.27 | 40.09 | 400 | 2,500 | 0 | |
16/01/2007 |
40.09
|
54,330 | 38.32 | 40.09 | 39.50 | 11,150 | 1,160 | 0 | |
15/01/2007 |
38.32
|
34,250 | 37.15 | 38.32 | 37.15 | 100 | 0 | 0 | |
12/01/2007 |
37.15
|
25,220 | 37.74 | 37.74 | 37.15 | 260 | 860 | 0 | |
11/01/2007 |
37.74
|
31,480 | 37.44 | 38.62 | 37.44 | 17,500 | 600 | 0 | |
10/01/2007 |
37.44
|
40,470 | 37.15 | 38.32 | 37.44 | 240 | 11,150 | 0 | |
09/01/2007 |
37.15
|
47,720 | 35.67 | 37.15 | 35.97 | 24,230 | 100 | 0 | |
08/01/2007 |
35.67
|
47,340 | 35.38 | 35.67 | 35.38 | 11,970 | 100 | 0 | |
05/01/2007 |
35.38
|
38,970 | 35.38 | 35.67 | 35.38 | 3,530 | 0 | 0 | |
04/01/2007 |
35.38
|
24,140 | 33.90 | 35.38 | 35.08 | 100 | 100 | 0 | |
03/01/2007 |
33.90
|
12,240 | 32.43 | 33.90 | 33.31 | 0 | 2,400 | 0 | |
02/01/2007 |
32.43
|
14,830 | 33.02 | 33.02 | 32.43 | 880 | 100 | 0 | |
29/12/2006 |
33.02
|
37,120 | 34.49 | 34.49 | 33.02 | 3,050 | 30,030 | 0 | |
28/12/2006 |
34.49
|
19,030 | 35.08 | 35.08 | 34.20 | 7,110 | 1,000 | 0 | |
27/12/2006 |
35.08
|
51,310 | 33.61 | 35.08 | 33.02 | 0 | 100 | 0 | |
26/12/2006 |
33.61
|
18,680 | 32.13 | 33.61 | 33.61 | 1,260 | 100 | 0 | |
25/12/2006 |
32.13
|
20,440 | 32.13 | 32.13 | 30.66 | 0 | 600 | 0 | |
22/12/2006 |
32.13
|
16,910 | 33.61 | 33.61 | 32.13 | 0 | 600 | 0 | |
21/12/2006 |
33.61
|
24,660 | 35.08 | 35.08 | 33.61 | 500 | 8,840 | 0 | |
20/12/2006 |
35.08
|
47,370 | 35.67 | 35.67 | 33.90 | 2,170 | 22,860 | 0 | |
19/12/2006 |
35.67
|
37,500 | 36.26 | 36.26 | 35.38 | 200 | 500 | 0 | |
18/12/2006 |
36.26
|
22,640 | 38.03 | 38.03 | 36.26 | 0 | 0 | 0 | |
15/12/2006 |
38.03
|
23,300 | 38.32 | 38.32 | 38.03 | 330 | 2,500 | 0 | |
14/12/2006 |
38.32
|
45,990 | 37.15 | 38.32 | 38.32 | 500 | 2,000 | 0 |