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) |
-0.65 | -3.52% | 141,500 | -5,600 | -0.1 |
17.30
18.45
17.80
|
2 tháng
(2024-07-22) |
-2.30 | -11.44% | 309,200 | -11,400 | -0.2 |
17.30
20.20
17.80
|
3 tháng
(2024-06-20) |
-3.40 | -16.04% | 456,800 | -21,400 | -0.4 |
17.30
21.20
17.80
|
6 tháng
(2024-03-22) |
-8.40 | -32.06% | 1,413,200 | -199,900 | -4.2 |
17.30
27
17.80
|
12 tháng
(2023-09-25) |
-5.70 | -24.26% | 2,874,600 | -208,300 | -4.4 |
17.30
27.50
17.80
|
24 tháng
(2022-09-29) |
-18.83 | -51.41% | 7,673,900 | -1,088,800 | -174.6 |
17.30
37.28
17.80
|
36 tháng
(2021-10-04) |
-10.79 | -37.74% | 12,218,900 | -314,410 | -147.1 |
17.30
45.38
17.80
|
60 tháng
(2019-10-15) |
-22.86 | -56.22% | 23,689,960 | -1,074,400 | -167.3 |
17.30
45.38
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2007 |
24.57
|
23,050 | 24.15 | 24.57 | 24.21 | 0 | 100 | 0 | |
05/11/2007 |
24.15
|
5,660 | 24.51 | 24.63 | 24.15 | 0 | 0 | 0 | |
02/11/2007 |
24.51
|
18,570 | 24.03 | 24.75 | 24.21 | 200 | 0 | 0 | |
01/11/2007 |
24.03
|
7,130 | 23.97 | 24.21 | 24.03 | 0 | 0 | 0 | |
31/10/2007 |
23.97
|
7,110 | 23.85 | 23.97 | 23.60 | 0 | 0 | 0 | |
30/10/2007 |
23.85
|
8,220 | 23.60 | 24.21 | 23.85 | 100 | 0 | 0 | |
29/10/2007 |
23.60
|
16,130 | 24.45 | 24.45 | 23.60 | 0 | 0 | 0 | |
26/10/2007 |
24.45
|
7,290 | 24.57 | 24.63 | 24.45 | 0 | 0 | 0 | |
25/10/2007 |
24.57
|
8,840 | 24.45 | 24.93 | 24.45 | 0 | 0 | 0 | |
24/10/2007 |
24.45
|
21,790 | 24.21 | 24.81 | 24.21 | 2,600 | 0 | 0 | |
23/10/2007 |
24.21
|
13,960 | 24.21 | 24.21 | 23.97 | 0 | 4,000 | 0 | |
22/10/2007 |
24.21
|
13,620 | 24.21 | 24.51 | 23.60 | 0 | 0 | 0 | |
19/10/2007 |
24.21
|
27,170 | 24.21 | 24.21 | 23.72 | 400 | 50 | 0 | |
18/10/2007 |
24.21
|
28,590 | 25.42 | 25.42 | 24.21 | 0 | 3,460 | 0 | |
17/10/2007 |
25.42
|
23,130 | 26.75 | 26.75 | 25.42 | 0 | 0 | 0 | |
16/10/2007 |
26.75
|
21,020 | 26.08 | 27.23 | 26.63 | 100 | 0 | 0 | |
15/10/2007 |
26.08
|
40,870 | 24.87 | 26.08 | 25.42 | 100 | 1,000 | 0 | |
12/10/2007 |
24.87
|
60,070 | 23.72 | 24.87 | 24.39 | 0 | 5,000 | 0 | |
11/10/2007 |
23.72
|
39,790 | 22.88 | 23.72 | 23.12 | 500 | 0 | 0 | |
10/10/2007 |
22.88
|
10,050 | 23.06 | 23.54 | 22.88 | 0 | 0 | 0 | |
09/10/2007 |
23.06
|
11,560 | 23.60 | 23.60 | 23.06 | 0 | 0 | 0 | |
08/10/2007 |
23.60
|
47,610 | 23.00 | 24.15 | 23.60 | 16,500 | 2,000 | 0 | |
05/10/2007 |
23.00
|
19,730 | 21.91 | 23.00 | 21.49 | 0 | 0 | 0 | |
04/10/2007 |
21.91
|
13,620 | 22.21 | 22.21 | 21.79 | 0 | 0 | 0 | |
03/10/2007 |
22.21
|
15,170 | 22.57 | 22.57 | 22.21 | 0 | 0 | 0 | |
02/10/2007 |
22.57
|
20,430 | 22.76 | 22.76 | 22.57 | 900 | 0 | 0 | |
01/10/2007 |
22.76
|
18,770 | 23.00 | 23.18 | 22.39 | 0 | 0 | 0 | |
28/09/2007 |
23.00
|
13,680 | 22.76 | 23.00 | 22.82 | 0 | 0 | 0 | |
27/09/2007 |
22.76
|
9,170 | 22.94 | 23.12 | 22.76 | 0 | 410 | 0 | |
26/09/2007 |
22.94
|
13,880 | 22.88 | 23.00 | 22.94 | 0 | 0 | 0 | |
25/09/2007 |
22.88
|
14,510 | 22.88 | 23.00 | 22.70 | 0 | 0 | 0 | |
24/09/2007 |
22.88
|
10,030 | 23.00 | 23.00 | 22.76 | 0 | 0 | 0 | |
21/09/2007 |
23.00
|
9,560 | 23.00 | 23.06 | 22.88 | 0 | 0 | 0 | |
20/09/2007 |
23.00
|
11,060 | 23.72 | 23.72 | 23.00 | 0 | 0 | 0 | |
19/09/2007 |
23.72
|
49,020 | 22.88 | 23.97 | 23.00 | 0 | 0 | 0 | |
18/09/2007 |
22.88
|
14,620 | 22.03 | 22.88 | 22.21 | 3,460 | 0 | 0 | |
17/09/2007 |
22.03
|
7,360 | 21.73 | 22.09 | 21.91 | 0 | 0 | 0 | |
14/09/2007 |
21.73
|
10,490 | 21.79 | 21.79 | 21.61 | 0 | 0 | 0 | |
13/09/2007 |
21.79
|
15,510 | 21.79 | 22.09 | 21.79 | 0 | 0 | 0 | |
12/09/2007 |
21.79
|
10,830 | 21.91 | 21.97 | 21.67 | 0 | 0 | 0 | |
11/09/2007 |
21.91
|
9,030 | 21.79 | 22.03 | 21.79 | 0 | 0 | 0 | |
10/09/2007 |
21.79
|
16,220 | 22.15 | 22.15 | 21.79 | 0 | 1,100 | 0 | |
07/09/2007 |
22.15
|
12,990 | 22.39 | 22.39 | 22.15 | 0 | 0 | 0 | |
06/09/2007 |
22.39
|
19,120 | 21.79 | 22.45 | 21.42 | 50 | 200 | 0 | |
05/09/2007 |
21.79
|
24,000 | 21.79 | 21.79 | 21.30 | 3,000 | 0 | 0 | |
04/09/2007 |
21.79
|
26,440 | 22.70 | 22.88 | 21.79 | 0 | 6,800 | 0 | |
31/08/2007 |
22.70
|
41,770 | 22.27 | 22.88 | 21.49 | 0 | 10,000 | 0 | |
30/08/2007 |
22.27
|
56,510 | 21.24 | 22.27 | 21.24 | 3,000 | 3,160 | 0 | |
29/08/2007 |
21.24
|
14,200 | 22.33 | 22.33 | 21.24 | 0 | 0 | 0 | |
28/08/2007 |
22.33
|
9,440 | 23.48 | 23.48 | 22.33 | 100 | 0 | 0 | |
27/08/2007 |
23.48
|
65,710 | 23.12 | 24.27 | 23.30 | 0 | 310 | 0 | |
24/08/2007 |
23.12
|
18,950 | 22.03 | 23.12 | 23.12 | 0 | 2,840 | 0 | |
23/08/2007 |
22.03
|
13,280 | 21.00 | 22.03 | 22.03 | 0 | 0 | 0 | |
22/08/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/08/2007 |
21.00
|
10,740 | 20.04 | 21.00 | 21.00 | 0 | 0 | 0 | |
21/08/2007 |
20.04
|
10,110 | 19.14 | 20.04 | 20.04 | 0 | 0 | 0 | |
20/08/2007 |
19.14
|
5,780 | 18.23 | 19.14 | 19.14 | 0 | 0 | 0 | |
17/08/2007 |
18.23
|
18,700 | 17.39 | 18.23 | 18.23 | 0 | 0 | 0 | |
16/08/2007 |
17.39
|
41,990 | 16.60 | 17.39 | 17.09 | 0 | 6,000 | 0 | |
15/08/2007 |
16.60
|
39,000 | 15.82 | 16.60 | 16.30 | 7,000 | 0 | 0 | |
14/08/2007 |
15.82
|
15,100 | 15.09 | 15.82 | 15.15 | 2,500 | 0 | 0 | |
13/08/2007 |
15.09
|
22,720 | 15.64 | 15.64 | 15.09 | 7,160 | 0 | 0 | |
10/08/2007 |
15.64
|
47,290 | 14.91 | 15.64 | 14.19 | 0 | 16,000 | 0 | |
09/08/2007 |
14.91
|
6,220 | 14.25 | 14.91 | 14.91 | 0 | 0 | 0 | |
08/08/2007 |
14.25
|
19,710 | 13.58 | 14.25 | 13.28 | 0 | 0 | 0 | |
07/08/2007 |
13.58
|
15,270 | 13.10 | 13.58 | 13.04 | 310 | 0 | 0 | |
06/08/2007 |
13.10
|
20,130 | 13.10 | 13.10 | 12.50 | 9,020 | 0 | 0 | |
03/08/2007 |
13.10
|
12,300 | 13.77 | 13.77 | 13.10 | 0 | 0 | 0 | |
02/08/2007 |
13.77
|
25,550 | 14.43 | 14.43 | 13.77 | 0 | 270 | 0 | |
01/08/2007 |
14.43
|
31,940 | 13.77 | 14.43 | 13.10 | 0 | 8,730 | 0 | |
31/07/2007 |
13.77
|
4,410 | 14.49 | 14.49 | 13.77 | 0 | 0 | 0 | |
30/07/2007 |
14.49
|
3,750 | 15.21 | 15.21 | 14.49 | 0 | 0 | 0 | |
27/07/2007 |
15.21
|
7,570 | 16.00 | 16.00 | 15.21 | 0 | 0 | 0 | |
26/07/2007 |
16.00
|
7,560 | 16.78 | 16.78 | 16.00 | 0 | 0 | 0 | |
25/07/2007 |
16.78
|
10,110 | 17.57 | 17.57 | 16.78 | 0 | 0 | 0 | |
24/07/2007 |
17.57
|
11,480 | 17.09 | 17.57 | 17.09 | 1,340 | 0 | 0 | |
23/07/2007 |
17.09
|
37,710 | 17.93 | 17.93 | 17.09 | 0 | 600 | 0 | |
20/07/2007 |
17.93
|
8,200 | 18.84 | 18.84 | 17.93 | 0 | 0 | 0 | |
19/07/2007 |
18.84
|
10,390 | 19.80 | 19.80 | 18.84 | 0 | 0 | 0 | |
18/07/2007 |
19.80
|
13,370 | 20.77 | 21.01 | 19.80 | 0 | 0 | 0 | |
17/07/2007 |
20.77
|
12,160 | 21.43 | 21.43 | 20.77 | 300 | 0 | 0 | |
16/07/2007 |
21.43
|
11,330 | 22.34 | 22.34 | 21.43 | 0 | 0 | 0 | |
13/07/2007 |
22.34
|
2,800 | 22.28 | 22.34 | 22.10 | 0 | 0 | 0 | |
12/07/2007 |
22.28
|
5,400 | 22.82 | 22.82 | 22.28 | 0 | 0 | 0 | |
11/07/2007 |
22.82
|
7,900 | 23.00 | 23.00 | 22.82 | 2,000 | 0 | 0 | |
10/07/2007 |
23.00
|
9,240 | 22.88 | 23.24 | 23.00 | 2,000 | 0 | 0 | |
09/07/2007 |
22.88
|
10,860 | 22.76 | 22.88 | 22.34 | 7,650 | 0 | 0 | |
06/07/2007 |
22.76
|
16,340 | 22.46 | 22.76 | 22.64 | 8,130 | 0 | 0 | |
05/07/2007 |
22.46
|
18,040 | 23.55 | 23.55 | 22.46 | 3,370 | 0 | 0 | |
04/07/2007 |
23.55
|
10,560 | 22.76 | 23.55 | 22.76 | 0 | 0 | 0 | |
03/07/2007 |
22.76
|
37,080 | 23.00 | 23.00 | 21.86 | 6,000 | 0 | 0 | |
02/07/2007 |
23.00
|
25,220 | 24.21 | 24.21 | 23.00 | 14,000 | 0 | 0 | |
29/06/2007 |
24.21
|
16,060 | 24.27 | 24.27 | 23.85 | 5,000 | 0 | 0 | |
28/06/2007 |
24.27
|
12,600 | 25.06 | 25.06 | 24.27 | 200 | 0 | 0 | |
27/06/2007 |
25.06
|
23,060 | 24.75 | 25.66 | 25.06 | 250 | 0 | 0 | |
26/06/2007 |
24.75
|
37,310 | 24.75 | 24.75 | 23.55 | 750 | 0 | 0 | |
25/06/2007 |
24.75
|
21,720 | 25.96 | 25.96 | 24.75 | 0 | 5,000 | 0 | |
22/06/2007 |
25.96
|
38,170 | 25.54 | 25.96 | 25.60 | 0 | 15,000 | 0 | |
21/06/2007 |
25.54
|
19,820 | 24.33 | 25.54 | 25.54 | 0 | 0 | 0 | |
20/06/2007 |
24.33
|
50,740 | 23.18 | 24.33 | 24.15 | 0 | 0 | 0 | |
19/06/2007 |
23.18
|
9,110 | 22.10 | 23.18 | 23.18 | 0 | 10 | 0 |