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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-20) |
-1 | -7.30% | 7,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-22) |
-0.40 | -3.05% | 11,900 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-29) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-04) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-15) |
5.12 | 67.49% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
16.82
|
23,200 | 16.82 | 17.61 | 15.83 | 0 | 300 | 0 | |
15/11/2007 |
16.82
|
39,900 | 18.50 | 18.50 | 16.68 | 0 | 0 | 0 | |
14/11/2007 |
18.50
|
39,100 | 16.74 | 18.64 | 16.42 | 0 | 1,800 | 0 | |
13/11/2007 |
16.74
|
13,900 | 18.60 | 18.60 | 16.74 | 0 | 0 | 0 | |
12/11/2007 |
18.60
|
23,300 | 19.78 | 19.78 | 17.81 | 0 | 2,100 | 0 | |
09/11/2007 |
19.78
|
21,900 | 19.78 | 19.78 | 18.79 | 0 | 6,000 | 0 | |
08/11/2007 |
19.78
|
20,700 | 21.17 | 22.36 | 19.59 | 0 | 4,800 | 0 | |
07/11/2007 |
21.17
|
52,100 | 20.77 | 21.96 | 20.57 | 0 | 0 | 0 | |
06/11/2007 |
20.77
|
61,400 | 20.18 | 20.77 | 19.78 | 5,000 | 0 | 0 | |
05/11/2007 |
20.18
|
101,900 | 19.59 | 21.56 | 17.71 | 0 | 0 | 0 | |
02/11/2007 |
19.59
|
72,100 | 18.64 | 19.84 | 18.40 | 0 | 0 | 0 | |
01/11/2007 |
18.64
|
14,800 | 16.82 | 18.64 | 16.62 | 0 | 0 | 0 | |
31/10/2007 |
16.82
|
52,300 | 17.51 | 17.61 | 15.85 | 0 | 8,500 | 0 | |
30/10/2007 |
17.51
|
28,900 | 17.90 | 18.60 | 17.01 | 0 | 1,700 | 0 | |
29/10/2007 |
17.90
|
37,500 | 19.78 | 19.78 | 17.83 | 0 | 0 | 0 | |
26/10/2007 |
19.78
|
72,900 | 19.88 | 21.80 | 18.30 | 0 | 0 | 0 | |
25/10/2007 |
19.88
|
106,500 | 18.60 | 19.88 | 18.60 | 3,500 | 0 | 0 | |
24/10/2007 |
18.60
|
99,800 | 17.71 | 18.99 | 16.02 | 18,200 | 0 | 0 | |
23/10/2007 |
17.71
|
35,700 | 16.56 | 17.90 | 16.64 | 1,800 | 0 | 0 | |
22/10/2007 |
16.56
|
68,400 | 15.95 | 16.56 | 16.02 | 0 | 0 | 0 | |
19/10/2007 |
15.95
|
50,800 | 14.34 | 15.95 | 13.26 | 0 | 0 | 0 | |
18/10/2007 |
14.34
|
51,200 | 15.63 | 17.31 | 14.18 | 0 | 0 | 0 | |
17/10/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/10/2007 |
15.63
|
112,500 | 14.32 | 15.75 | 15.63 | 0 | 1,000 | 0 | |
16/10/2007 |
14.32
|
31,100 | 13.19 | 14.32 | 14.32 | 0 | 0 | 0 | |
15/10/2007 |
13.19
|
36,800 | 12.17 | 13.19 | 12.56 | 0 | 0 | 0 | |
12/10/2007 |
12.17
|
45,700 | 11.38 | 12.17 | 11.58 | 0 | 0 | 0 | |
11/10/2007 |
11.38
|
15,900 | 11.38 | 11.38 | 11.18 | 0 | 0 | 0 | |
10/10/2007 |
11.38
|
14,100 | 11.05 | 11.58 | 10.91 | 0 | 0 | 0 | |
09/10/2007 |
11.05
|
7,900 | 11.48 | 11.48 | 10.79 | 0 | 0 | 0 | |
08/10/2007 |
11.48
|
24,200 | 11.18 | 11.77 | 11.18 | 0 | 0 | 0 | |
05/10/2007 |
11.18
|
32,500 | 10.79 | 11.38 | 10.30 | 0 | 0 | 0 | |
04/10/2007 |
10.79
|
22,200 | 10.48 | 10.79 | 10.01 | 0 | 0 | 0 | |
03/10/2007 |
10.48
|
11,700 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 | |
02/10/2007 |
10.20
|
8,200 | 9.95 | 10.79 | 10.01 | 0 | 0 | 0 | |
01/10/2007 |
9.95
|
10,600 | 9.22 | 9.95 | 9.91 | 0 | 0 | 0 | |
28/09/2007 |
9.22
|
18,100 | 8.91 | 9.73 | 8.85 | 0 | 0 | 0 | |
27/09/2007 |
8.91
|
3,500 | 8.83 | 8.93 | 8.81 | 0 | 0 | 0 | |
26/09/2007 |
8.83
|
10,900 | 9.03 | 9.03 | 8.83 | 0 | 0 | 0 | |
25/09/2007 |
9.03
|
4,900 | 8.54 | 9.03 | 8.73 | 0 | 0 | 0 | |
24/09/2007 |
8.54
|
1,100 | 8.93 | 8.93 | 8.44 | 0 | 0 | 0 | |
21/09/2007 |
8.93
|
2,100 | 9.03 | 9.03 | 8.93 | 0 | 0 | 0 | |
20/09/2007 |
9.03
|
3,600 | 8.63 | 9.22 | 8.65 | 0 | 0 | 0 | |
19/09/2007 |
8.63
|
9,600 | 8.61 | 9.01 | 8.54 | 0 | 0 | 0 | |
18/09/2007 |
8.61
|
13,600 | 8.04 | 8.61 | 8.14 | 0 | 0 | 0 | |
17/09/2007 |
8.04
|
5,700 | 8.04 | 8.08 | 7.85 | 0 | 0 | 0 | |
14/09/2007 |
8.04
|
1,100 | 8.04 | 8.04 | 8.04 | 100 | 0 | 0 | |
13/09/2007 |
8.04
|
1,900 | 7.95 | 8.14 | 8.04 | 0 | 0 | 0 | |
12/09/2007 |
7.95
|
2,500 | 7.85 | 8.04 | 7.85 | 0 | 0 | 0 | |
11/09/2007 |
7.85
|
2,300 | 7.48 | 7.85 | 7.42 | 0 | 0 | 0 | |
10/09/2007 |
7.48
|
1,400 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 | |
07/09/2007 |
7.65
|
2,400 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 | |
06/09/2007 |
7.75
|
900 | 7.06 | 7.85 | 7.46 | 0 | 0 | 0 | |
05/09/2007 |
7.06
|
5,600 | 7.06 | 7.20 | 7.06 | 0 | 0 | 0 | |
04/09/2007 |
7.06
|
2,800 | 6.44 | 7.06 | 6.67 | 0 | 0 | 0 | |
31/08/2007 |
6.44
|
0 | 6.47 | 6.44 | 6.44 | 0 | 0 | 0 | |
30/08/2007 |
6.47
|
6,500 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 | |
29/08/2007 |
6.47
|
1,300 | 6.47 | 6.51 | 6.47 | 0 | 0 | 0 | |
28/08/2007 |
6.47
|
4,900 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 | |
27/08/2007 |
6.79
|
400 | 6.67 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/08/2007 |
6.67
|
800 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 | |
23/08/2007 |
6.87
|
1,200 | 7.26 | 7.26 | 6.87 | 0 | 0 | 0 | |
22/08/2007 |
7.26
|
400 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 | |
21/08/2007 |
7.30
|
1,500 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 | |
20/08/2007 |
7.36
|
1,500 | 7.34 | 7.36 | 7.30 | 0 | 0 | 0 | |
17/08/2007 |
7.34
|
600 | 7.36 | 7.36 | 7.34 | 0 | 0 | 0 | |
16/08/2007 |
7.36
|
600 | 7.30 | 7.36 | 7.26 | 0 | 0 | 0 | |
15/08/2007 |
7.30
|
500 | 7.85 | 7.85 | 7.30 | 0 | 0 | 0 | |
14/08/2007 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
13/08/2007 |
7.85
|
200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/08/2007 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
09/08/2007 |
7.85
|
2,100 | 7.73 | 7.93 | 7.85 | 0 | 0 | 0 | |
08/08/2007 |
7.73
|
100 | 7.46 | 7.73 | 7.73 | 0 | 0 | 0 | |
07/08/2007 |
7.46
|
100 | 6.87 | 7.46 | 7.46 | 0 | 0 | 0 | |
06/08/2007 |
6.87
|
400 | 7.46 | 7.46 | 6.87 | 0 | 0 | 0 | |
03/08/2007 |
7.46
|
1,500 | 7.26 | 7.46 | 7.06 | 0 | 0 | 0 | |
02/08/2007 |
7.26
|
1,400 | 7.85 | 7.85 | 7.06 | 0 | 0 | 0 | |
01/08/2007 |
7.85
|
800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
31/07/2007 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/07/2007 |
7.85
|
200 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 | |
27/07/2007 |
7.99
|
0 | 7.85 | 7.99 | 7.99 | 0 | 0 | 0 | |
26/07/2007 |
7.85
|
2,200 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 | |
25/07/2007 |
8.04
|
600 | 8.10 | 8.10 | 8.04 | 0 | 0 | 0 | |
24/07/2007 |
8.10
|
1,000 | 8.38 | 8.38 | 8.10 | 0 | 0 | 0 | |
23/07/2007 |
8.38
|
0 | 8.24 | 8.38 | 8.38 | 0 | 0 | 0 | |
20/07/2007 |
8.24
|
1,500 | 8.04 | 8.44 | 8.24 | 0 | 0 | 0 | |
19/07/2007 |
8.04
|
2,900 | 8.83 | 8.83 | 8.04 | 0 | 0 | 0 | |
18/07/2007 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
17/07/2007 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
16/07/2007 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/07/2007 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/07/2007 |
8.83
|
2,600 | 8.48 | 8.83 | 8.73 | 0 | 0 | 0 | |
11/07/2007 |
8.48
|
2,100 | 8.24 | 8.83 | 8.48 | 0 | 0 | 0 | |
10/07/2007 |
8.24
|
700 | 9.12 | 9.18 | 8.24 | 0 | 0 | 0 | |
09/07/2007 |
9.12
|
100 | 8.99 | 9.12 | 9.12 | 0 | 0 | 0 | |
06/07/2007 |
8.99
|
100 | 8.44 | 8.99 | 8.99 | 0 | 0 | 0 | |
05/07/2007 |
8.44
|
5,600 | 8.46 | 8.54 | 8.30 | 0 | 0 | 0 | |
04/07/2007 |
8.46
|
2,900 | 7.85 | 8.46 | 8.34 | 0 | 0 | 0 | |
03/07/2007 |
7.85
|
1,300 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 | |
02/07/2007 |
8.04
|
1,900 | 8.54 | 8.54 | 8.04 | 0 | 0 | 0 | |
29/06/2007 |
8.54
|
500 | 8.83 | 8.83 | 8.26 | 0 | 0 | 0 |