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) |
6.91 | 6.64% | 60,100 | 2,800 | 0.3 |
104.09
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-20) |
11.87 | 11.97% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-22) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-29) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-04) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-15) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2007 |
10.87
|
28,380 | 10.42 | 10.87 | 10.78 | 0 | 0 | 0 | |
07/11/2007 |
10.42
|
29,810 | 10.42 | 10.60 | 10.34 | 0 | 0 | 0 | |
06/11/2007 |
10.42
|
33,140 | 10.69 | 10.69 | 10.42 | 1,000 | 100 | 0 | |
05/11/2007 |
10.69
|
46,200 | 10.95 | 10.95 | 10.51 | 1,000 | 0 | 0 | |
02/11/2007 |
10.95
|
161,350 | 10.51 | 10.95 | 10.60 | 200 | 7,900 | 0 | |
01/11/2007 |
10.51
|
48,720 | 10.07 | 10.51 | 10.51 | 0 | 0 | 0 | |
31/10/2007 |
10.07
|
34,430 | 9.63 | 10.07 | 10.07 | 0 | 0 | 0 | |
30/10/2007 |
9.63
|
37,520 | 9.19 | 9.63 | 9.63 | 0 | 300 | 0 | |
29/10/2007 |
9.19
|
21,590 | 8.80 | 9.19 | 9.19 | 0 | 0 | 0 | |
26/10/2007 |
8.80
|
5,730 | 8.83 | 8.83 | 8.69 | 500 | 0 | 0 | |
25/10/2007 |
8.83
|
17,560 | 8.83 | 8.92 | 8.83 | 0 | 0 | 0 | |
24/10/2007 |
8.83
|
10,510 | 8.69 | 8.92 | 8.83 | 0 | 0 | 0 | |
23/10/2007 |
8.69
|
30,910 | 8.83 | 8.83 | 8.69 | 10,000 | 0 | 0 | |
22/10/2007 |
8.83
|
27,870 | 8.83 | 9.01 | 8.83 | 15,270 | 0 | 0 | |
19/10/2007 |
8.83
|
11,580 | 8.73 | 8.83 | 8.48 | 100 | 0 | 0 | |
18/10/2007 |
8.73
|
23,520 | 9.19 | 9.19 | 8.73 | 1,150 | 300 | 0 | |
17/10/2007 |
9.19
|
52,530 | 8.83 | 9.28 | 9.19 | 5,000 | 0 | 0 | |
16/10/2007 |
8.83
|
47,440 | 8.75 | 9.01 | 8.75 | 1,400 | 600 | 0 | |
15/10/2007 |
8.75
|
17,830 | 8.57 | 8.83 | 8.57 | 0 | 1,420 | 0 | |
12/10/2007 |
8.57
|
19,830 | 8.66 | 8.75 | 8.57 | 0 | 0 | 0 | |
11/10/2007 |
8.66
|
18,270 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 | |
10/10/2007 |
8.83
|
22,660 | 8.73 | 9.01 | 8.83 | 0 | 0 | 0 | |
09/10/2007 |
8.73
|
19,200 | 8.32 | 8.73 | 8.48 | 1,800 | 0 | 0 | |
08/10/2007 |
8.32
|
30,450 | 8.57 | 8.57 | 8.30 | 2,100 | 0 | 0 | |
05/10/2007 |
8.57
|
28,200 | 8.92 | 8.92 | 8.57 | 0 | 0 | 0 | |
04/10/2007 |
8.92
|
23,570 | 8.92 | 9.01 | 8.92 | 560 | 0 | 0 | |
03/10/2007 |
8.92
|
35,830 | 9.01 | 9.01 | 8.83 | 19,430 | 0 | 0 | |
02/10/2007 |
9.01
|
32,500 | 8.83 | 9.28 | 8.83 | 10,990 | 0 | 0 | |
01/10/2007 |
8.83
|
29,530 | 8.83 | 9.01 | 8.83 | 0 | 0 | 0 | |
28/09/2007 |
8.83
|
34,800 | 8.83 | 8.83 | 8.66 | 13,500 | 0 | 0 | |
27/09/2007 |
8.83
|
62,380 | 8.92 | 9.10 | 8.60 | 25,100 | 0 | 0 | |
26/09/2007 |
8.92
|
104,450 | 8.53 | 8.92 | 8.66 | 30,000 | 300 | 0 | |
25/09/2007 |
8.53
|
55,140 | 8.13 | 8.53 | 8.48 | 30,640 | 0 | 0 | |
24/09/2007 |
8.13
|
59,510 | 7.77 | 8.13 | 7.95 | 500 | 0 | 0 | |
21/09/2007 |
7.77
|
33,070 | 7.77 | 7.86 | 7.77 | 0 | 1,850 | 0 | |
20/09/2007 |
7.77
|
22,510 | 7.77 | 7.86 | 7.77 | 0 | 5,150 | 0 | |
19/09/2007 |
7.77
|
24,250 | 7.60 | 7.95 | 7.33 | 0 | 4,450 | 0 | |
18/09/2007 |
7.60
|
36,180 | 7.53 | 7.60 | 7.42 | 300 | 19,000 | 0 | |
17/09/2007 |
7.53
|
16,580 | 7.62 | 7.63 | 7.53 | 2,000 | 0 | 0 | |
14/09/2007 |
7.62
|
9,080 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
13/09/2007 |
7.79
|
5,050 | 7.95 | 7.95 | 7.60 | 200 | 0 | 0 | |
12/09/2007 |
7.95
|
12,910 | 8.13 | 8.18 | 7.95 | 0 | 1,000 | 0 | |
11/09/2007 |
8.13
|
21,510 | 8.18 | 8.20 | 8.13 | 300 | 5,000 | 0 | |
10/09/2007 |
8.18
|
52,860 | 7.79 | 8.18 | 7.86 | 1,800 | 30,200 | 0 | |
07/09/2007 |
7.79
|
57,130 | 7.42 | 7.79 | 7.69 | 0 | 30,370 | 0 | |
06/09/2007 |
7.42
|
21,550 | 7.07 | 7.42 | 7.33 | 2,000 | 15,000 | 0 | |
05/09/2007 |
7.07
|
16,980 | 7.42 | 7.42 | 7.07 | 430 | 9,980 | 0 | |
04/09/2007 |
7.42
|
3,400 | 7.24 | 7.42 | 7.35 | 0 | 0 | 0 | |
31/08/2007 |
7.24
|
5,850 | 7.24 | 7.42 | 7.24 | 0 | 5,000 | 0 | |
30/08/2007 |
7.24
|
5,670 | 7.33 | 7.33 | 7.24 | 670 | 5,000 | 0 | |
29/08/2007 |
7.33
|
340 | 7.33 | 7.42 | 7.33 | 0 | 50 | 0 | |
28/08/2007 |
7.33
|
8,370 | 7.42 | 7.42 | 7.24 | 0 | 5,500 | 0 | |
27/08/2007 |
7.42
|
5,600 | 7.42 | 7.42 | 7.42 | 0 | 4,160 | 0 | |
24/08/2007 |
7.42
|
30,800 | 7.44 | 7.51 | 7.33 | 3,000 | 22,650 | 0 | |
23/08/2007 |
7.44
|
10,190 | 7.42 | 7.44 | 7.30 | 0 | 7,500 | 0 | |
22/08/2007 |
7.42
|
3,470 | 7.44 | 7.44 | 7.42 | 0 | 2,570 | 0 | |
21/08/2007 |
7.44
|
6,650 | 7.42 | 7.60 | 7.44 | 60 | 5,850 | 0 | |
20/08/2007 |
7.42
|
8,610 | 7.60 | 7.60 | 7.42 | 0 | 5,000 | 0 | |
17/08/2007 |
7.60
|
840 | 7.42 | 7.60 | 7.33 | 0 | 0 | 0 | |
16/08/2007 |
7.42
|
6,510 | 7.56 | 7.56 | 7.42 | 5,010 | 5,000 | 0 | |
15/08/2007 |
7.56
|
11,100 | 7.51 | 7.62 | 7.51 | 500 | 5,550 | 0 | |
14/08/2007 |
7.51
|
7,700 | 7.42 | 7.60 | 7.42 | 0 | 6,000 | 0 | |
13/08/2007 |
7.42
|
15,110 | 7.31 | 7.51 | 7.42 | 0 | 0 | 0 | |
10/08/2007 |
7.31
|
1,490 | 7.60 | 7.62 | 7.31 | 0 | 0 | 0 | |
09/08/2007 |
7.60
|
3,800 | 7.51 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/08/2007 |
7.51
|
5,200 | 7.24 | 7.51 | 7.42 | 0 | 0 | 0 | |
07/08/2007 |
7.24
|
5,010 | 7.35 | 7.69 | 7.24 | 500 | 0 | 0 | |
06/08/2007 |
7.35
|
1,040 | 7.60 | 7.60 | 7.35 | 20 | 0 | 0 | |
03/08/2007 |
7.60
|
4,180 | 7.69 | 7.69 | 7.42 | 0 | 0 | 0 | |
02/08/2007 |
7.69
|
1,080 | 7.69 | 7.76 | 7.69 | 100 | 0 | 0 | |
01/08/2007 |
7.69
|
3,020 | 7.42 | 7.69 | 7.07 | 0 | 0 | 0 | |
31/07/2007 |
7.42
|
6,500 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 | |
30/07/2007 |
7.77
|
300 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
27/07/2007 |
7.86
|
7,310 | 7.77 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/07/2007 |
7.77
|
6,850 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 | |
25/07/2007 |
7.81
|
3,510 | 7.86 | 7.86 | 7.81 | 0 | 0 | 0 | |
24/07/2007 |
7.86
|
1,440 | 7.86 | 7.86 | 7.86 | 100 | 0 | 0 | |
23/07/2007 |
7.86
|
3,700 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 | |
20/07/2007 |
7.92
|
3,110 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 | |
19/07/2007 |
7.95
|
2,500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
18/07/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/07/2007 |
7.95
|
2,500 | 7.65 | 7.95 | 7.95 | 0 | 0 | 0 | |
17/07/2007 |
7.65
|
9,730 | 7.72 | 7.72 | 7.51 | 200 | 0 | 0 | |
16/07/2007 |
7.72
|
1,510 | 7.74 | 7.74 | 7.48 | 200 | 0 | 0 | |
13/07/2007 |
7.74
|
3,970 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
12/07/2007 |
7.74
|
1,600 | 7.70 | 7.82 | 7.74 | 0 | 0 | 0 | |
11/07/2007 |
7.70
|
6,870 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 | |
10/07/2007 |
7.74
|
3,000 | 7.74 | 7.75 | 7.74 | 0 | 500 | 0 | |
09/07/2007 |
7.74
|
5,200 | 7.65 | 7.74 | 7.74 | 200 | 0 | 0 | |
06/07/2007 |
7.65
|
6,980 | 7.56 | 7.69 | 7.65 | 0 | 0 | 0 | |
05/07/2007 |
7.56
|
2,830 | 7.58 | 7.89 | 7.56 | 0 | 0 | 0 | |
04/07/2007 |
7.58
|
4,050 | 7.22 | 7.58 | 6.88 | 200 | 0 | 0 | |
03/07/2007 |
7.22
|
3,050 | 7.43 | 7.43 | 7.22 | 0 | 0 | 0 | |
02/07/2007 |
7.43
|
2,050 | 7.56 | 7.56 | 7.43 | 0 | 0 | 0 | |
29/06/2007 |
7.56
|
3,640 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
28/06/2007 |
7.74
|
700 | 7.87 | 7.87 | 7.74 | 0 | 0 | 0 | |
27/06/2007 |
7.87
|
10,100 | 7.91 | 7.91 | 7.56 | 0 | 0 | 0 | |
26/06/2007 |
7.91
|
3,000 | 7.82 | 7.91 | 7.74 | 200 | 0 | 0 | |
25/06/2007 |
7.82
|
2,800 | 7.91 | 7.91 | 7.82 | 200 | 0 | 0 | |
22/06/2007 |
7.91
|
1,250 | 7.93 | 7.99 | 7.91 | 950 | 0 | 0 | |
21/06/2007 |
7.93
|
2,700 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 |