Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
20.23
|
38,510 | 20.23 | 20.37 | 20.09 | 310 | 100 | 0 | |
15/11/2007 |
20.23
|
63,700 | 20.37 | 20.80 | 20.23 | 16,500 | 43,410 | 0 | |
14/11/2007 |
20.37
|
210,750 | 20.51 | 21.37 | 20.37 | 4,450 | 194,070 | 0 | |
13/11/2007 |
20.51
|
89,220 | 20.51 | 20.66 | 20.51 | 18,440 | 260 | 0 | |
12/11/2007 |
20.51
|
44,070 | 20.94 | 21.37 | 20.51 | 3,070 | 1,790 | 0 | |
09/11/2007 |
20.94
|
55,930 | 21.37 | 21.37 | 20.94 | 10,500 | 0 | 0 | |
08/11/2007 |
21.37
|
31,850 | 21.65 | 21.65 | 21.37 | 300 | 180 | 0 | |
07/11/2007 |
21.65
|
45,040 | 21.65 | 21.65 | 21.51 | 700 | 40 | 0 | |
06/11/2007 |
21.65
|
38,480 | 21.94 | 21.94 | 21.65 | 11,320 | 0 | 0 | |
05/11/2007 |
21.94
|
31,980 | 22.51 | 22.51 | 21.94 | 2,820 | 810 | 0 | |
02/11/2007 |
22.51
|
78,050 | 22.93 | 22.93 | 22.22 | 36,060 | 300 | 0 | |
01/11/2007 |
22.93
|
272,250 | 22.22 | 23.22 | 22.51 | 48,030 | 530 | 0 | |
31/10/2007 |
22.22
|
76,400 | 22.08 | 22.36 | 22.08 | 60,550 | 100 | 0 | |
30/10/2007 |
22.08
|
78,530 | 21.37 | 22.08 | 21.65 | 67,240 | 2,510 | 0 | |
29/10/2007 |
21.37
|
121,430 | 22.36 | 22.36 | 21.37 | 17,560 | 110,710 | 0 | |
26/10/2007 |
22.36
|
108,990 | 22.08 | 22.51 | 22.22 | 75,570 | 6,150 | 0 | |
25/10/2007 |
22.08
|
76,460 | 22.36 | 22.36 | 22.08 | 6,300 | 4,400 | 0 | |
24/10/2007 |
22.36
|
69,270 | 22.51 | 22.51 | 22.22 | 11,170 | 6,740 | 0 | |
23/10/2007 |
22.51
|
138,690 | 22.51 | 22.79 | 22.36 | 107,350 | 60,190 | 0 | |
22/10/2007 |
22.51
|
81,200 | 22.51 | 22.79 | 22.51 | 8,300 | 200 | 0 | |
19/10/2007 |
22.51
|
70,670 | 22.51 | 22.51 | 22.08 | 20,400 | 0 | 0 | |
18/10/2007 |
22.51
|
89,110 | 22.65 | 22.79 | 22.36 | 54,000 | 3,400 | 0 | |
17/10/2007 |
22.65
|
116,780 | 22.36 | 22.79 | 22.51 | 42,330 | 0 | 0 | |
16/10/2007 |
22.36
|
85,110 | 22.51 | 22.51 | 22.22 | 27,180 | 2,000 | 0 | |
15/10/2007 |
22.51
|
104,670 | 22.51 | 22.79 | 22.51 | 60,640 | 240 | 0 | |
12/10/2007 |
22.51
|
88,770 | 22.51 | 22.51 | 22.22 | 34,530 | 0 | 0 | |
11/10/2007 |
22.51
|
89,490 | 22.65 | 22.65 | 22.51 | 11,440 | 0 | 0 | |
10/10/2007 |
22.65
|
95,640 | 22.65 | 22.93 | 22.65 | 41,730 | 0 | 0 | |
09/10/2007 |
22.65
|
103,430 | 22.65 | 22.79 | 22.65 | 40,910 | 0 | 0 | |
08/10/2007 |
22.65
|
148,570 | 23.08 | 23.08 | 22.65 | 47,640 | 50,000 | 0 | |
05/10/2007 |
23.08
|
142,590 | 23.22 | 23.22 | 22.79 | 0 | 0 | 0 | |
04/10/2007 |
23.22
|
179,670 | 23.50 | 23.50 | 23.08 | 40,700 | 51,000 | 0 | |
03/10/2007 |
23.50
|
143,900 | 23.36 | 23.50 | 22.79 | 2,800 | 300 | 0 | |
02/10/2007 |
23.36
|
194,770 | 23.36 | 23.93 | 22.93 | 27,840 | 17,500 | 0 | |
01/10/2007 |
23.36
|
230,930 | 22.36 | 23.36 | 22.65 | 34,360 | 40,000 | 0 | |
28/09/2007 |
22.36
|
242,250 | 21.65 | 22.36 | 21.79 | 158,770 | 1,000 | 0 | |
27/09/2007 |
21.65
|
122,480 | 21.94 | 21.94 | 21.51 | 23,950 | 0 | 0 | |
26/09/2007 |
21.94
|
110,420 | 22.22 | 22.22 | 21.65 | 30,300 | 500 | 0 | |
25/09/2007 |
22.22
|
175,240 | 21.65 | 22.22 | 21.79 | 30,200 | 0 | 0 | |
24/09/2007 |
21.65
|
96,640 | 21.22 | 21.65 | 21.08 | 1,000 | 0 | 0 | |
21/09/2007 |
21.22
|
110,980 | 21.22 | 21.22 | 21.08 | 35,510 | 0 | 0 | |
20/09/2007 |
21.22
|
119,720 | 20.94 | 21.22 | 20.94 | 27,920 | 70 | 0 | |
19/09/2007 |
20.94
|
125,190 | 20.66 | 20.94 | 20.66 | 50,930 | 0 | 0 | |
18/09/2007 |
20.66
|
47,530 | 20.66 | 20.80 | 20.51 | 23,280 | 100 | 0 | |
17/09/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/09/2007 |
20.66
|
123,330 | 20.40 | 20.66 | 20.51 | 83,760 | 2,570 | 0 | |
14/09/2007 |
20.40
|
62,990 | 20.40 | 20.68 | 20.40 | 7,440 | 1,250 | 0 | |
13/09/2007 |
20.40
|
42,550 | 20.40 | 20.40 | 20.26 | 16,330 | 0 | 0 | |
12/09/2007 |
20.40
|
79,420 | 20.54 | 20.54 | 20.26 | 300 | 0 | 0 | |
11/09/2007 |
20.54
|
72,260 | 20.68 | 20.68 | 20.54 | 1,020 | 0 | 0 | |
10/09/2007 |
20.68
|
66,670 | 20.97 | 20.97 | 20.68 | 500 | 0 | 0 | |
07/09/2007 |
20.97
|
72,330 | 20.97 | 21.11 | 20.82 | 32,600 | 1,000 | 0 | |
06/09/2007 |
20.97
|
70,470 | 21.25 | 21.25 | 20.97 | 13,140 | 2,000 | 0 | |
05/09/2007 |
21.25
|
116,960 | 21.25 | 21.53 | 21.11 | 56,000 | 0 | 0 | |
04/09/2007 |
21.25
|
182,070 | 21.11 | 21.25 | 20.97 | 21,000 | 0 | 0 | |
31/08/2007 |
21.11
|
262,870 | 20.97 | 21.39 | 20.97 | 203,940 | 0 | 0 | |
30/08/2007 |
20.97
|
38,790 | 20.97 | 20.97 | 20.82 | 200 | 0 | 0 | |
29/08/2007 |
20.97
|
90,600 | 20.68 | 20.97 | 20.54 | 69,600 | 1,220 | 0 | |
28/08/2007 |
20.68
|
114,690 | 20.97 | 20.97 | 20.54 | 17,010 | 0 | 0 | |
27/08/2007 |
20.97
|
100,680 | 21.25 | 21.25 | 20.97 | 62,310 | 40 | 0 | |
24/08/2007 |
21.25
|
188,570 | 20.54 | 21.25 | 20.68 | 131,500 | 1,300 | 0 | |
23/08/2007 |
20.54
|
54,570 | 20.97 | 20.97 | 20.54 | 17,120 | 1,500 | 0 | |
22/08/2007 |
20.97
|
98,960 | 21.25 | 21.39 | 20.97 | 29,900 | 0 | 0 | |
21/08/2007 |
21.25
|
200,170 | 20.82 | 21.25 | 20.82 | 151,100 | 6,130 | 0 | |
20/08/2007 |
20.82
|
139,870 | 20.12 | 20.82 | 20.12 | 64,330 | 15,110 | 0 | |
17/08/2007 |
20.12
|
82,630 | 20.40 | 20.54 | 19.83 | 31,630 | 1,900 | 0 | |
16/08/2007 |
20.40
|
51,420 | 20.68 | 20.68 | 20.40 | 29,570 | 900 | 0 | |
15/08/2007 |
20.68
|
34,100 | 21.11 | 21.11 | 20.54 | 11,370 | 700 | 0 | |
14/08/2007 |
21.11
|
86,170 | 20.54 | 21.25 | 20.82 | 30,220 | 26,900 | 0 | |
13/08/2007 |
20.54
|
73,290 | 21.25 | 21.25 | 20.54 | 24,590 | 11,730 | 0 | |
10/08/2007 |
21.25
|
302,170 | 20.26 | 21.25 | 20.26 | 110,470 | 140,590 | 0 | |
09/08/2007 |
20.26
|
43,890 | 19.41 | 20.26 | 20.26 | 5,040 | 0 | 0 | |
08/08/2007 |
19.41
|
77,980 | 18.56 | 19.41 | 19.12 | 51,060 | 300 | 0 | |
07/08/2007 |
18.56
|
77,250 | 17.99 | 18.56 | 18.42 | 31,430 | 23,220 | 0 | |
06/08/2007 |
17.99
|
24,600 | 17.71 | 18.13 | 17.85 | 11,640 | 0 | 0 | |
03/08/2007 |
17.71
|
57,860 | 18.42 | 18.42 | 17.71 | 5,500 | 45,030 | 0 | |
02/08/2007 |
18.42
|
69,840 | 18.84 | 19.69 | 18.42 | 16,040 | 16,400 | 0 | |
01/08/2007 |
18.84
|
54,300 | 17.99 | 18.84 | 17.85 | 0 | 31,430 | 0 | |
31/07/2007 |
17.99
|
49,080 | 18.84 | 18.84 | 17.99 | 100 | 11,640 | 0 | |
30/07/2007 |
18.84
|
15,260 | 19.83 | 19.83 | 18.84 | 500 | 0 | 0 | |
27/07/2007 |
19.83
|
31,450 | 20.26 | 20.26 | 19.83 | 400 | 16,040 | 0 | |
26/07/2007 |
20.26
|
12,660 | 21.11 | 21.11 | 20.26 | 0 | 0 | 0 | |
25/07/2007 |
21.11
|
14,680 | 21.25 | 21.39 | 21.11 | 1,270 | 100 | 0 | |
24/07/2007 |
21.25
|
14,010 | 21.25 | 21.53 | 21.25 | 8,060 | 0 | 0 | |
23/07/2007 |
21.25
|
15,910 | 21.53 | 21.53 | 21.25 | 0 | 400 | 0 | |
20/07/2007 |
21.53
|
11,120 | 21.82 | 21.82 | 21.53 | 710 | 0 | 0 | |
19/07/2007 |
21.82
|
9,760 | 21.82 | 21.82 | 21.67 | 700 | 1,270 | 0 | |
18/07/2007 |
21.82
|
17,040 | 21.96 | 21.96 | 21.67 | 0 | 8,060 | 0 | |
17/07/2007 |
21.96
|
17,030 | 21.82 | 21.96 | 21.67 | 0 | 0 | 0 | |
16/07/2007 |
21.82
|
17,760 | 22.38 | 22.38 | 21.82 | 0 | 200 | 0 | |
13/07/2007 |
22.38
|
8,860 | 22.24 | 22.38 | 22.10 | 300 | 1,210 | 0 | |
12/07/2007 |
22.24
|
18,700 | 22.52 | 22.52 | 22.24 | 0 | 0 | 0 | |
11/07/2007 |
22.52
|
28,790 | 22.52 | 22.81 | 22.52 | 7,350 | 0 | 0 | |
10/07/2007 |
22.52
|
25,310 | 22.10 | 22.52 | 22.10 | 1,400 | 0 | 0 | |
09/07/2007 |
22.10
|
18,470 | 22.24 | 22.24 | 21.96 | 5,100 | 300 | 0 | |
06/07/2007 |
22.24
|
14,230 | 22.38 | 22.38 | 21.96 | 10,250 | 0 | 0 | |
05/07/2007 |
22.38
|
20,710 | 22.38 | 22.38 | 21.82 | 0 | 1,310 | 0 | |
04/07/2007 |
22.38
|
13,820 | 21.39 | 22.38 | 21.53 | 710 | 160 | 0 | |
03/07/2007 |
21.39
|
64,160 | 22.24 | 22.24 | 21.39 | 0 | 12,380 | 0 | |
02/07/2007 |
22.24
|
48,320 | 23.37 | 23.37 | 22.24 | 36,460 | 10,250 | 0 | |
29/06/2007 |
23.37
|
69,600 | 23.37 | 23.37 | 23.37 | 53,430 | 0 | 0 |