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) |
-0.40 | -3.64% | 60,500 | 0 | 0 |
10.60
11.90
10.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.93% | 107,100 | 0 | 0 |
10.40
11.90
10.60
|
3 tháng
(2024-06-20) |
-1.80 | -14.52% | 194,500 | 4,140 | 0.0 |
10.40
12.40
10.60
|
6 tháng
(2024-03-22) |
-0.40 | -3.64% | 279,100 | -760,890 | -7.8 |
10.40
14.30
10.60
|
12 tháng
(2023-09-25) |
-3.61 | -25.41% | 522,700 | -766,990 | -7.8 |
9.82
14.30
10.60
|
24 tháng
(2022-09-29) |
1.54 | 17.02% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.60
|
36 tháng
(2021-10-04) |
3.01 | 39.66% | 1,326,247 | -804,312 | -8.2 |
6.64
14.30
10.60
|
60 tháng
(2019-10-15) |
5.39 | 103.45% | 2,426,492 | -788,801 | -8.1 |
4.50
14.30
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
9.20
|
30,000 | 9.11 | 9.25 | 8.49 | 0 | 0 | 0 | |
15/11/2007 |
9.11
|
20,600 | 9.61 | 9.96 | 8.82 | 0 | 0 | 0 | |
14/11/2007 |
9.61
|
100,900 | 8.72 | 9.61 | 7.86 | 0 | 0 | 0 | |
13/11/2007 |
8.72
|
33,000 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 | |
12/11/2007 |
9.48
|
53,400 | 9.86 | 10.05 | 9.48 | 0 | 0 | 0 | |
09/11/2007 |
9.86
|
61,800 | 10.12 | 10.12 | 9.48 | 0 | 0 | 0 | |
08/11/2007 |
10.12
|
53,100 | 10.24 | 10.43 | 9.96 | 0 | 0 | 0 | |
07/11/2007 |
10.24
|
75,500 | 10.43 | 10.91 | 10.24 | 0 | 5,000 | 0 | |
06/11/2007 |
10.43
|
73,200 | 10.15 | 10.43 | 9.96 | 0 | 0 | 0 | |
05/11/2007 |
10.15
|
59,500 | 10.32 | 10.34 | 9.96 | 1,000 | 0 | 0 | |
02/11/2007 |
10.32
|
41,800 | 10.86 | 11.38 | 9.96 | 0 | 0 | 0 | |
01/11/2007 |
10.86
|
78,500 | 10.62 | 10.98 | 9.96 | 0 | 0 | 0 | |
31/10/2007 |
10.62
|
49,500 | 9.93 | 10.62 | 9.77 | 0 | 0 | 0 | |
30/10/2007 |
9.93
|
53,100 | 10.43 | 10.43 | 9.93 | 0 | 0 | 0 | |
29/10/2007 |
10.43
|
67,600 | 10.90 | 11.48 | 9.96 | 0 | 0 | 0 | |
26/10/2007 |
10.90
|
109,200 | 10.62 | 11.33 | 10.43 | 0 | 0 | 0 | |
25/10/2007 |
10.62
|
172,900 | 9.95 | 10.62 | 9.96 | 25,000 | 0 | 0 | |
24/10/2007 |
9.95
|
80,300 | 9.63 | 9.96 | 9.63 | 0 | 0 | 0 | |
23/10/2007 |
9.63
|
68,300 | 10.01 | 10.15 | 9.48 | 0 | 0 | 0 | |
22/10/2007 |
10.01
|
103,000 | 10.05 | 10.24 | 9.58 | 1,000 | 0 | 0 | |
19/10/2007 |
10.05
|
100,300 | 9.19 | 10.10 | 8.39 | 0 | 0 | 0 | |
18/10/2007 |
9.19
|
25,600 | 9.01 | 9.50 | 9.19 | 0 | 0 | 0 | |
17/10/2007 |
9.01
|
109,800 | 9.60 | 10.39 | 8.82 | 100 | 0 | 0 | |
16/10/2007 |
9.60
|
172,500 | 9.13 | 9.60 | 8.77 | 0 | 100 | 0 | |
15/10/2007 |
9.13
|
123,200 | 8.39 | 9.13 | 8.30 | 0 | 0 | 0 | |
12/10/2007 |
8.39
|
61,000 | 8.48 | 8.63 | 8.16 | 0 | 0 | 0 | |
11/10/2007 |
8.48
|
46,400 | 8.44 | 8.79 | 8.20 | 0 | 0 | 0 | |
10/10/2007 |
8.44
|
53,300 | 7.86 | 8.54 | 7.97 | 0 | 0 | 0 | |
09/10/2007 |
7.86
|
53,700 | 8.25 | 8.25 | 7.71 | 0 | 0 | 0 | |
08/10/2007 |
8.25
|
63,600 | 8.90 | 9.75 | 8.25 | 0 | 0 | 0 | |
05/10/2007 |
8.90
|
63,700 | 8.29 | 8.90 | 8.54 | 0 | 0 | 0 | |
04/10/2007 |
8.29
|
138,800 | 7.77 | 8.29 | 7.68 | 0 | 0 | 0 | |
03/10/2007 |
7.77
|
118,900 | 7.07 | 7.77 | 7.21 | 0 | 0 | 0 | |
02/10/2007 |
7.07
|
100,000 | 6.44 | 7.07 | 7.07 | 100 | 0 | 0 | |
01/10/2007 |
6.44
|
25,600 | 6.07 | 6.44 | 6.26 | 0 | 0 | 0 | |
28/09/2007 |
6.07
|
35,800 | 5.88 | 6.07 | 5.69 | 0 | 0 | 0 | |
27/09/2007 |
5.88
|
14,900 | 5.93 | 5.98 | 5.74 | 0 | 0 | 0 | |
26/09/2007 |
5.93
|
12,000 | 6.05 | 6.26 | 5.83 | 0 | 0 | 0 | |
25/09/2007 |
6.05
|
13,700 | 5.84 | 6.09 | 5.83 | 0 | 0 | 0 | |
24/09/2007 |
5.84
|
8,200 | 5.69 | 5.88 | 5.63 | 0 | 0 | 0 | |
21/09/2007 |
5.69
|
14,000 | 5.50 | 5.79 | 5.55 | 0 | 0 | 0 | |
20/09/2007 |
5.50
|
19,500 | 5.64 | 5.69 | 5.23 | 0 | 0 | 0 | |
19/09/2007 |
5.64
|
14,200 | 5.98 | 6.06 | 5.41 | 0 | 0 | 0 | |
18/09/2007 |
5.98
|
43,300 | 5.78 | 6.12 | 5.83 | 0 | 0 | 0 | |
17/09/2007 |
5.78
|
12,500 | 5.26 | 5.78 | 5.26 | 0 | 0 | 0 | |
14/09/2007 |
5.26
|
13,300 | 5.14 | 5.31 | 5.12 | 100 | 0 | 0 | |
13/09/2007 |
5.14
|
23,700 | 5.17 | 5.29 | 5.05 | 1,000 | 0 | 0 | |
12/09/2007 |
5.17
|
10,200 | 4.94 | 5.17 | 4.93 | 0 | 0 | 0 | |
11/09/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/09/2007 |
4.94
|
5,800 | 4.79 | 5.03 | 4.74 | 0 | 0 | 0 | |
10/09/2007 |
4.79
|
3,400 | 4.71 | 4.79 | 4.70 | 0 | 0 | 0 | |
07/09/2007 |
4.71
|
9,600 | 4.62 | 4.74 | 4.70 | 0 | 0 | 0 | |
06/09/2007 |
4.62
|
5,000 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 | |
05/09/2007 |
4.74
|
8,200 | 4.46 | 4.74 | 4.46 | 0 | 0 | 0 | |
04/09/2007 |
4.46
|
2,200 | 4.23 | 4.46 | 4.28 | 0 | 0 | 0 | |
31/08/2007 |
4.23
|
1,500 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 | |
30/08/2007 |
4.13
|
1,100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/08/2007 |
4.13
|
700 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
28/08/2007 |
4.23
|
2,400 | 4.29 | 4.29 | 4.04 | 0 | 0 | 0 | |
27/08/2007 |
4.29
|
100 | 4.18 | 4.29 | 4.29 | 0 | 0 | 0 | |
24/08/2007 |
4.18
|
2,100 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 | |
23/08/2007 |
4.20
|
0 | 4.21 | 4.20 | 4.20 | 0 | 0 | 0 | |
22/08/2007 |
4.21
|
4,000 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
21/08/2007 |
4.23
|
2,300 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 | |
20/08/2007 |
4.36
|
700 | 4.32 | 4.36 | 4.23 | 0 | 0 | 0 | |
17/08/2007 |
4.32
|
2,500 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 | |
16/08/2007 |
4.40
|
1,700 | 4.38 | 4.40 | 4.37 | 0 | 0 | 0 | |
15/08/2007 |
4.38
|
3,700 | 4.41 | 4.48 | 4.38 | 0 | 0 | 0 | |
14/08/2007 |
4.41
|
800 | 4.32 | 4.41 | 4.37 | 0 | 0 | 0 | |
13/08/2007 |
4.32
|
3,500 | 4.41 | 4.46 | 4.32 | 0 | 0 | 0 | |
10/08/2007 |
4.41
|
3,200 | 4.51 | 4.56 | 4.41 | 0 | 0 | 0 | |
09/08/2007 |
4.51
|
1,100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/08/2007 |
4.51
|
2,700 | 4.32 | 4.51 | 4.40 | 0 | 0 | 0 | |
07/08/2007 |
4.32
|
900 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 | |
06/08/2007 |
4.46
|
700 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 | |
03/08/2007 |
4.46
|
1,200 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 | |
02/08/2007 |
4.51
|
3,900 | 4.56 | 4.84 | 4.41 | 0 | 0 | 0 | |
01/08/2007 |
4.56
|
1,100 | 4.24 | 4.56 | 4.51 | 0 | 0 | 0 | |
31/07/2007 |
4.24
|
6,300 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
30/07/2007 |
4.32
|
2,700 | 4.51 | 4.51 | 4.32 | 0 | 0 | 0 | |
27/07/2007 |
4.51
|
300 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 | |
26/07/2007 |
4.72
|
2,600 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
25/07/2007 |
4.72
|
1,400 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 | |
24/07/2007 |
4.74
|
5,400 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
23/07/2007 |
4.77
|
3,000 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 | |
20/07/2007 |
4.79
|
10,400 | 4.74 | 4.79 | 4.76 | 0 | 0 | 0 | |
19/07/2007 |
4.74
|
3,300 | 4.77 | 4.84 | 4.74 | 0 | 0 | 0 | |
18/07/2007 |
4.77
|
4,500 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 | |
17/07/2007 |
4.79
|
1,500 | 4.71 | 4.79 | 4.74 | 0 | 0 | 0 | |
16/07/2007 |
4.71
|
3,900 | 4.82 | 4.84 | 4.71 | 0 | 0 | 0 | |
13/07/2007 |
4.82
|
9,900 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
12/07/2007 |
4.84
|
2,900 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 | |
11/07/2007 |
4.98
|
5,200 | 4.91 | 5.07 | 4.98 | 0 | 0 | 0 | |
10/07/2007 |
4.91
|
4,600 | 4.74 | 5.07 | 4.84 | 0 | 0 | 0 | |
09/07/2007 |
4.74
|
3,800 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
06/07/2007 |
4.79
|
1,400 | 4.60 | 4.79 | 4.58 | 0 | 0 | 0 | |
05/07/2007 |
4.60
|
7,400 | 4.77 | 4.93 | 4.60 | 0 | 0 | 0 | |
04/07/2007 |
4.77
|
7,300 | 4.32 | 4.77 | 4.51 | 0 | 0 | 0 | |
03/07/2007 |
4.32
|
5,300 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 | |
02/07/2007 |
4.51
|
4,200 | 4.60 | 4.70 | 4.51 | 0 | 0 | 0 | |
29/06/2007 |
4.60
|
6,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |