Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.35 | 1.67% | 1,489,800 | 2,018 | 0.0 |
19.35
21.40
20.55
|
2 tháng
(2024-07-22) |
2.95 | 16.12% | 4,579,800 | -18,642 | -0.4 |
17.85
21.60
20.55
|
3 tháng
(2024-06-20) |
3.65 | 20.74% | 5,440,500 | -15,042 | -0.3 |
17.05
21.60
20.55
|
6 tháng
(2024-03-22) |
3.17 | 17.53% | 8,738,000 | -1,737 | -0.1 |
15.93
21.60
20.55
|
12 tháng
(2023-09-25) |
6.68 | 45.87% | 15,508,500 | -162,837 | -3.0 |
12.18
21.60
20.55
|
24 tháng
(2022-09-29) |
6.15 | 40.70% | 27,911,000 | -157,044 | -2.8 |
8.29
21.60
20.55
|
36 tháng
(2021-10-04) |
-4.15 | -16.35% | 55,689,000 | -460,026 | -11.1 |
8.29
26.44
20.55
|
60 tháng
(2019-10-15) |
9.61 | 82.49% | 94,864,250 | -1,647,296 | -28.4 |
6.81
28.45
20.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
52.34
|
17,720 | 53.80 | 53.80 | 52.34 | 100 | 40 | 0 | |
14/11/2007 |
53.80
|
43,000 | 51.47 | 53.80 | 51.76 | 0 | 40 | 0 | |
13/11/2007 |
51.47
|
31,240 | 54.18 | 54.18 | 51.47 | 360 | 0 | 0 | |
12/11/2007 |
54.18
|
36,420 | 56.12 | 56.12 | 54.18 | 11,020 | 0 | 0 | |
09/11/2007 |
56.12
|
63,460 | 57.67 | 57.67 | 54.96 | 1,840 | 3,070 | 0 | |
08/11/2007 |
57.67
|
48,190 | 54.96 | 57.67 | 57.67 | 10,010 | 0 | 0 | |
07/11/2007 |
54.96
|
26,410 | 55.63 | 55.63 | 54.67 | 240 | 0 | 0 | |
06/11/2007 |
55.63
|
53,200 | 53.31 | 55.63 | 53.31 | 0 | 440 | 0 | |
05/11/2007 |
53.31
|
38,100 | 53.22 | 53.41 | 52.83 | 12,000 | 0 | 0 | |
02/11/2007 |
53.22
|
17,380 | 53.99 | 53.99 | 52.73 | 1,110 | 0 | 0 | |
01/11/2007 |
53.99
|
24,660 | 54.09 | 54.18 | 53.70 | 100 | 0 | 0 | |
31/10/2007 |
54.09
|
37,690 | 51.57 | 54.09 | 51.57 | 11,090 | 1,590 | 0 | |
30/10/2007 |
51.57
|
25,090 | 52.44 | 52.44 | 51.57 | 100 | 6,500 | 0 | |
29/10/2007 |
52.44
|
20,460 | 52.83 | 55.15 | 52.44 | 0 | 0 | 0 | |
26/10/2007 |
52.83
|
21,820 | 53.41 | 53.41 | 52.73 | 100 | 1,100 | 0 | |
25/10/2007 |
53.41
|
24,460 | 53.80 | 54.18 | 53.41 | 0 | 280 | 0 | |
24/10/2007 |
53.80
|
47,440 | 53.80 | 55.63 | 53.31 | 5,280 | 140 | 0 | |
23/10/2007 |
53.80
|
27,680 | 55.15 | 55.15 | 53.80 | 0 | 0 | 0 | |
22/10/2007 |
55.15
|
22,950 | 55.63 | 55.63 | 55.15 | 500 | 0 | 0 | |
19/10/2007 |
55.63
|
53,390 | 54.28 | 55.63 | 52.83 | 3,040 | 100 | 0 | |
18/10/2007 |
54.28
|
80,510 | 55.92 | 56.12 | 54.28 | 5,000 | 10,250 | 0 | |
17/10/2007 |
55.92
|
91,540 | 58.15 | 58.83 | 55.92 | 4,180 | 0 | 0 | |
16/10/2007 |
58.15
|
28,720 | 55.44 | 58.15 | 58.15 | 0 | 0 | 0 | |
15/10/2007 |
55.44
|
92,160 | 52.83 | 55.44 | 54.18 | 12,190 | 21,540 | 0 | |
12/10/2007 |
52.83
|
149,950 | 50.31 | 52.83 | 51.76 | 4,280 | 45,100 | 0 | |
11/10/2007 |
50.31
|
50,170 | 49.73 | 50.80 | 49.83 | 11,100 | 0 | 0 | |
10/10/2007 |
49.73
|
30,350 | 49.54 | 49.93 | 49.54 | 0 | 0 | 0 | |
09/10/2007 |
49.54
|
18,290 | 51.57 | 51.57 | 49.54 | 150 | 0 | 0 | |
08/10/2007 |
51.57
|
63,410 | 49.35 | 51.76 | 50.80 | 100 | 5,000 | 0 | |
05/10/2007 |
49.35
|
26,140 | 47.02 | 49.35 | 47.02 | 0 | 0 | 0 | |
04/10/2007 |
47.02
|
31,880 | 47.89 | 47.89 | 47.02 | 60 | 1,000 | 0 | |
03/10/2007 |
47.89
|
29,810 | 48.38 | 48.38 | 47.89 | 220 | 0 | 0 | |
02/10/2007 |
48.38
|
44,620 | 48.86 | 48.86 | 48.18 | 3,340 | 0 | 0 | |
01/10/2007 |
48.86
|
27,950 | 48.57 | 50.02 | 48.86 | 150 | 0 | 0 | |
28/09/2007 |
48.57
|
27,010 | 48.09 | 48.67 | 48.09 | 0 | 0 | 0 | |
27/09/2007 |
48.09
|
20,460 | 48.38 | 48.38 | 48.09 | 320 | 100 | 0 | |
26/09/2007 |
48.38
|
21,480 | 48.09 | 48.96 | 48.38 | 0 | 300 | 0 | |
25/09/2007 |
48.09
|
26,430 | 48.38 | 48.38 | 47.89 | 4,640 | 0 | 0 | |
24/09/2007 |
48.38
|
35,720 | 48.86 | 49.15 | 48.38 | 270 | 0 | 0 | |
21/09/2007 |
48.86
|
59,350 | 48.76 | 49.35 | 48.38 | 42,100 | 20 | 0 | |
20/09/2007 |
48.76
|
54,150 | 49.35 | 49.35 | 48.47 | 38,210 | 4,750 | 0 | |
19/09/2007 |
49.35
|
91,940 | 49.35 | 49.83 | 49.35 | 20,400 | 2,000 | 0 | |
18/09/2007 |
49.35
|
37,580 | 47.02 | 49.35 | 47.70 | 9,220 | 0 | 0 | |
17/09/2007 |
47.02
|
38,120 | 46.25 | 47.22 | 46.44 | 300 | 15,100 | 0 | |
14/09/2007 |
46.25
|
93,530 | 46.25 | 46.25 | 45.28 | 20,000 | 420 | 0 | |
13/09/2007 |
46.25
|
73,500 | 47.99 | 47.99 | 46.25 | 0 | 10,430 | 0 | |
12/09/2007 |
47.99
|
34,860 | 48.38 | 48.76 | 47.99 | 0 | 5,000 | 0 | |
11/09/2007 |
48.38
|
32,820 | 48.86 | 49.35 | 48.38 | 30 | 2,300 | 0 | |
10/09/2007 |
48.86
|
51,670 | 49.83 | 49.83 | 48.86 | 240 | 6,000 | 0 | |
07/09/2007 |
49.83
|
20,460 | 50.02 | 50.12 | 49.83 | 250 | 0 | 0 | |
06/09/2007 |
50.02
|
40,130 | 49.35 | 50.99 | 48.86 | 7,230 | 1,000 | 0 | |
05/09/2007 |
49.35
|
46,880 | 50.31 | 50.31 | 49.15 | 5,110 | 3,600 | 0 | |
04/09/2007 |
50.31
|
45,130 | 51.09 | 51.09 | 50.31 | 10,000 | 10 | 0 | |
31/08/2007 |
51.09
|
66,100 | 51.28 | 51.67 | 50.31 | 20 | 5,030 | 0 | |
30/08/2007 |
51.28
|
62,980 | 48.86 | 51.28 | 48.96 | 0 | 0 | 0 | |
29/08/2007 |
48.86
|
164,240 | 50.02 | 50.99 | 47.80 | 7,220 | 4,100 | 0 | |
28/08/2007 |
50.02
|
138,360 | 52.64 | 52.64 | 50.02 | 210 | 0 | 0 | |
27/08/2007 |
52.64
|
48,270 | 50.22 | 52.64 | 52.64 | 0 | 25,000 | 0 | |
24/08/2007 |
50.22
|
51,780 | 47.89 | 50.22 | 49.93 | 9,000 | 1,000 | 0 | |
23/08/2007 |
47.89
|
101,830 | 45.67 | 47.89 | 45.48 | 5,590 | 5,000 | 0 | |
22/08/2007 |
45.67
|
62,840 | 43.54 | 45.67 | 45.18 | 200 | 25,200 | 0 | |
21/08/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/08/2007 |
43.54
|
52,880 | 41.51 | 43.54 | 42.77 | 9,060 | 0 | 0 | |
20/08/2007 |
41.51
|
84,400 | 41.99 | 41.99 | 40.54 | 25,340 | 100 | 0 | |
17/08/2007 |
41.99
|
61,200 | 42.67 | 43.92 | 41.51 | 18,930 | 0 | 0 | |
16/08/2007 |
42.67
|
64,240 | 40.93 | 42.86 | 39.58 | 350 | 0 | 0 | |
15/08/2007 |
40.93
|
46,510 | 39.00 | 40.93 | 40.35 | 100 | 0 | 0 | |
14/08/2007 |
39.00
|
45,910 | 37.16 | 39.00 | 37.65 | 440 | 0 | 0 | |
13/08/2007 |
37.16
|
59,570 | 36.49 | 37.36 | 36.01 | 1,430 | 0 | 0 | |
10/08/2007 |
36.49
|
90,460 | 34.75 | 36.49 | 33.11 | 3,200 | 0 | 0 | |
09/08/2007 |
34.75
|
1,780 | 33.11 | 34.75 | 34.75 | 0 | 0 | 0 | |
08/08/2007 |
33.11
|
4,900 | 31.57 | 33.11 | 33.11 | 0 | 0 | 0 | |
07/08/2007 |
31.57
|
9,790 | 30.12 | 31.57 | 31.57 | 1,000 | 0 | 0 | |
06/08/2007 |
30.12
|
32,090 | 28.77 | 30.12 | 30.12 | 0 | 200 | 0 | |
03/08/2007 |
28.77
|
27,330 | 29.92 | 29.92 | 28.57 | 6,550 | 400 | 0 | |
02/08/2007 |
29.92
|
89,930 | 29.73 | 31.18 | 29.92 | 11,200 | 5,000 | 0 | |
01/08/2007 |
29.73
|
39,290 | 28.38 | 29.73 | 29.63 | 30 | 2,000 | 0 | |
31/07/2007 |
28.38
|
47,370 | 29.83 | 29.83 | 28.38 | 34,120 | 21,000 | 0 | |
30/07/2007 |
29.83
|
7,510 | 31.37 | 31.37 | 29.83 | 0 | 0 | 0 | |
27/07/2007 |
31.37
|
48,630 | 33.01 | 33.01 | 31.37 | 9,440 | 120 | 0 | |
26/07/2007 |
33.01
|
15,680 | 34.75 | 34.75 | 33.01 | 650 | 0 | 0 | |
25/07/2007 |
34.75
|
13,660 | 36.49 | 36.49 | 34.75 | 100 | 0 | 0 | |
24/07/2007 |
36.49
|
29,580 | 35.72 | 36.49 | 36.20 | 800 | 8,400 | 0 | |
23/07/2007 |
35.72
|
75,110 | 36.68 | 36.68 | 34.94 | 25,000 | 300 | 0 | |
20/07/2007 |
36.68
|
37,440 | 38.52 | 38.52 | 36.68 | 830 | 24,010 | 0 | |
19/07/2007 |
38.52
|
32,800 | 40.45 | 40.45 | 38.52 | 530 | 0 | 0 | |
18/07/2007 |
40.45
|
26,810 | 40.25 | 40.83 | 40.45 | 100 | 0 | 0 | |
17/07/2007 |
40.25
|
38,700 | 41.03 | 41.03 | 40.06 | 320 | 690 | 0 | |
16/07/2007 |
41.03
|
18,850 | 42.47 | 42.47 | 41.03 | 50 | 0 | 0 | |
13/07/2007 |
42.47
|
22,090 | 42.09 | 42.47 | 42.18 | 0 | 330 | 0 | |
12/07/2007 |
42.09
|
32,490 | 43.44 | 43.44 | 42.09 | 620 | 3,010 | 0 | |
11/07/2007 |
43.44
|
34,450 | 43.92 | 43.92 | 43.44 | 6,580 | 1,020 | 0 | |
10/07/2007 |
43.92
|
25,100 | 43.05 | 44.40 | 43.92 | 2,020 | 0 | 0 | |
09/07/2007 |
43.05
|
49,710 | 44.40 | 44.40 | 43.05 | 6,460 | 0 | 0 | |
06/07/2007 |
44.40
|
40,880 | 45.18 | 45.18 | 44.40 | 10,000 | 0 | 0 | |
05/07/2007 |
45.18
|
41,910 | 46.43 | 46.43 | 44.69 | 4,320 | 0 | 0 | |
04/07/2007 |
46.43
|
40,670 | 44.31 | 46.43 | 45.85 | 700 | 0 | 0 | |
03/07/2007 |
44.31
|
73,720 | 46.05 | 46.05 | 43.82 | 4,270 | 800 | 0 | |
02/07/2007 |
46.05
|
54,670 | 48.27 | 48.27 | 46.05 | 15,220 | 0 | 0 | |
29/06/2007 |
48.27
|
38,040 | 47.30 | 48.27 | 47.30 | 6,440 | 300 | 0 | |
28/06/2007 |
47.30
|
42,430 | 49.42 | 49.42 | 47.30 | 1,380 | 0 | 0 |