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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-20) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-22) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-29) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-04) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-15) |
95.58 | 822.73% | 1,500,650 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2007 |
19.71
|
16,350 | 18.91 | 19.71 | 18.91 | 0 | 0 | 0 | |
03/07/2007 |
18.96
|
22,650 | 19.01 | 19.01 | 18.96 | 0 | 0 | 0 | |
02/07/2007 |
19.81
|
4,840 | 19.81 | 19.81 | 19.81 | 0 | 1,000 | 0 | |
29/06/2007 |
20.46
|
9,290 | 20.96 | 20.96 | 20.46 | 30 | 0 | 0 | |
28/06/2007 |
20.96
|
33,430 | 20.96 | 20.96 | 20.96 | 1,800 | 1,070 | 0 | |
27/06/2007 |
21.40
|
87,480 | 21.40 | 21.40 | 21.40 | 0 | 1,330 | 0 | |
26/06/2007 |
20.41
|
24,850 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
25/06/2007 |
19.46
|
5,400 | 19.71 | 19.71 | 19.46 | 0 | 0 | 0 | |
22/06/2007 |
19.71
|
17,930 | 19.71 | 20.46 | 19.71 | 0 | 0 | 0 | |
21/06/2007 |
19.86
|
29,150 | 19.71 | 20.46 | 19.71 | 0 | 0 | 0 | |
20/06/2007 |
19.71
|
7,270 | 19.71 | 19.91 | 19.71 | 0 | 700 | 0 | |
19/06/2007 |
19.71
|
8,030 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
18/06/2007 |
19.71
|
24,600 | 20.91 | 20.71 | 19.71 | 0 | 0 | 0 | |
15/06/2007 |
20.71
|
44,160 | 20.46 | 20.96 | 20.46 | 1,500 | 100 | 0 | |
14/06/2007 |
20.46
|
64,270 | 20.46 | 20.46 | 20.46 | 0 | 5,000 | 0 | |
13/06/2007 |
20.46
|
30,940 | 20.46 | 20.71 | 20.46 | 200 | 10 | 0 | |
12/06/2007 |
19.96
|
23,880 | 19.71 | 19.96 | 19.46 | 240 | 0 | 0 | |
11/06/2007 |
19.71
|
8,500 | 19.46 | 19.91 | 19.46 | 0 | 2,170 | 0 | |
08/06/2007 |
20.21
|
22,460 | 20.71 | 20.71 | 20.21 | 5,000 | 0 | 0 | |
07/06/2007 |
20.41
|
23,380 | 20.21 | 20.41 | 20.21 | 0 | 0 | 0 | |
06/06/2007 |
20.21
|
11,480 | 19.96 | 20.36 | 19.96 | 0 | 0 | 0 | |
05/06/2007 |
20.46
|
49,780 | 20.96 | 20.96 | 20.46 | 6,000 | 0 | 0 | |
04/06/2007 |
20.16
|
33,670 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
01/06/2007 |
19.21
|
6,000 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
31/05/2007 |
19.21
|
12,600 | 19.21 | 19.71 | 19.21 | 0 | 100 | 0 | |
30/05/2007 |
19.21
|
10,050 | 19.46 | 19.46 | 18.96 | 0 | 0 | 0 | |
29/05/2007 |
19.46
|
8,590 | 19.96 | 19.96 | 19.46 | 0 | 0 | 0 | |
28/05/2007 |
19.96
|
15,560 | 20.96 | 20.96 | 19.96 | 200 | 0 | 0 | |
25/05/2007 |
20.46
|
11,570 | 20.46 | 20.46 | 19.26 | 0 | 0 | 0 | |
24/05/2007 |
19.96
|
39,550 | 19.96 | 21.45 | 19.96 | 0 | 0 | 0 | |
23/05/2007 |
20.86
|
30,180 | 20.46 | 20.86 | 20.86 | 400 | 0 | 0 | |
22/05/2007 |
19.91
|
31,060 | 19.61 | 19.91 | 19.71 | 100 | 0 | 0 | |
21/05/2007 |
18.96
|
15,730 | 18.96 | 18.96 | 18.96 | 300 | 0 | 0 | |
18/05/2007 |
18.46
|
3,370 | 18.46 | 18.46 | 18.21 | 0 | 0 | 0 | |
17/05/2007 |
18.21
|
5,450 | 18.21 | 18.21 | 18.21 | 100 | 0 | 0 | |
16/05/2007 |
18.71
|
5,270 | 18.36 | 18.71 | 18.36 | 600 | 0 | 0 | |
15/05/2007 |
19.21
|
21,550 | 19.21 | 19.21 | 19.21 | 0 | 100 | 0 | |
14/05/2007 |
18.31
|
11,810 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
11/05/2007 |
17.46
|
5,530 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
10/05/2007 |
17.46
|
3,560 | 17.46 | 17.46 | 17.46 | 60 | 0 | 0 | |
09/05/2007 |
17.96
|
16,380 | 18.21 | 18.21 | 17.96 | 500 | 0 | 0 | |
08/05/2007 |
17.46
|
25,530 | 17.96 | 17.96 | 17.46 | 0 | 0 | 0 | |
07/05/2007 |
17.71
|
3,210 | 16.96 | 17.71 | 16.96 | 0 | 0 | 0 | |
04/05/2007 |
17.41
|
4,620 | 17.46 | 17.46 | 17.01 | 0 | 0 | 0 | |
03/05/2007 |
17.46
|
8,420 | 18.06 | 17.96 | 17.46 | 0 | 0 | 0 | |
02/05/2007 |
18.06
|
2,950 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
25/04/2007 |
17.21
|
5,700 | 16.96 | 17.36 | 16.96 | 0 | 1,500 | 0 | |
24/04/2007 |
16.56
|
6,080 | 15.97 | 16.56 | 15.97 | 0 | 1,000 | 0 | |
23/04/2007 |
16.71
|
3,680 | 17.56 | 17.56 | 16.71 | 0 | 0 | 0 | |
20/04/2007 |
17.56
|
13,610 | 17.96 | 17.96 | 17.56 | 0 | 0 | 0 | |
19/04/2007 |
18.46
|
33,160 | 18.66 | 18.66 | 18.46 | 0 | 0 | 0 | |
18/04/2007 |
17.81
|
14,460 | 17.11 | 17.81 | 17.11 | 0 | 170 | 0 | |
17/04/2007 |
16.96
|
11,390 | 16.37 | 16.96 | 16.37 | 0 | 300 | 0 | |
16/04/2007 |
17.11
|
20,430 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
13/04/2007 |
18.01
|
7,260 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
12/04/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/04/2007 |
18.91
|
4,180 | 18.96 | 18.96 | 18.91 | 90 | 0 | 0 | |
11/04/2007 |
19.61
|
5,540 | 19.71 | 19.71 | 19.61 | 80 | 0 | 0 | |
10/04/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/04/2007 |
20.45
|
11,290 | 20.84 | 20.84 | 20.45 | 5,000 | 0 | 0 | |
09/04/2007 |
20.59
|
8,800 | 20.59 | 21.47 | 20.59 | 0 | 0 | 0 | |
06/04/2007 |
20.45
|
11,960 | 20.93 | 20.93 | 20.45 | 0 | 0 | 0 | |
05/04/2007 |
20.93
|
14,710 | 21.42 | 21.47 | 20.93 | 0 | 0 | 0 | |
04/04/2007 |
20.45
|
6,370 | 19.96 | 20.45 | 19.96 | 0 | 0 | 0 | |
03/04/2007 |
20.40
|
12,630 | 21.28 | 21.28 | 20.40 | 0 | 0 | 0 | |
02/04/2007 |
21.28
|
34,280 | 22.39 | 22.39 | 21.28 | 2,800 | 0 | 0 | |
30/03/2007 |
22.39
|
60,460 | 22.83 | 22.83 | 22.39 | 900 | 0 | 0 | |
29/03/2007 |
21.76
|
21,770 | 21.66 | 21.76 | 21.42 | 0 | 0 | 0 | |
28/03/2007 |
20.74
|
940 | 21.81 | 20.74 | 20.74 | 0 | 0 | 0 | |
27/03/2007 |
21.81
|
7,230 | 21.81 | 21.81 | 21.81 | 600 | 0 | 0 | |
26/03/2007 |
22.93
|
6,650 | 24.10 | 24.10 | 22.93 | 0 | 0 | 0 | |
23/03/2007 |
24.10
|
35,950 | 24.15 | 24.34 | 24.10 | 700 | 2,630 | 0 | |
22/03/2007 |
25.32
|
12,780 | 25.32 | 25.32 | 25.32 | 5,000 | 130 | 0 | |
21/03/2007 |
26.53
|
21,380 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
20/03/2007 |
27.75
|
18,760 | 27.75 | 28.97 | 27.75 | 300 | 0 | 0 | |
19/03/2007 |
28.97
|
35,680 | 28.97 | 28.97 | 28.97 | 800 | 0 | 0 | |
16/03/2007 |
27.75
|
91,390 | 27.51 | 27.75 | 27.51 | 300 | 3,000 | 0 | |
15/03/2007 |
28.72
|
12,000 | 30.18 | 30.18 | 28.72 | 500 | 0 | 0 | |
14/03/2007 |
30.18
|
190,620 | 30.18 | 30.18 | 30.18 | 1,450 | 0 | 0 | |
13/03/2007 |
28.97
|
36,830 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
12/03/2007 |
27.75
|
74,640 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
09/03/2007 |
26.53
|
94,780 | 26.29 | 26.53 | 26.29 | 0 | 0 | 0 | |
08/03/2007 |
25.32
|
101,410 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
07/03/2007 |
24.15
|
48,300 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
06/03/2007 |
23.03
|
74,930 | 23.03 | 23.03 | 22.98 | 300 | 0 | 0 | |
05/03/2007 |
21.96
|
65,800 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
02/03/2007 |
20.93
|
27,640 | 20.50 | 20.93 | 20.50 | 500 | 0 | 0 | |
01/03/2007 |
21.47
|
29,380 | 21.47 | 22.59 | 21.47 | 2,250 | 0 | 0 | |
28/02/2007 |
22.59
|
76,060 | 22.59 | 22.59 | 22.59 | 2,000 | 3,000 | 0 | |
27/02/2007 |
21.52
|
64,650 | 21.52 | 21.52 | 20.50 | 0 | 13,000 | 0 | |
26/02/2007 |
20.50
|
8,050 | 20.50 | 20.50 | 19.96 | 0 | 0 | 0 | |
15/02/2007 |
19.52
|
66,330 | 19.52 | 19.52 | 19.52 | 16,000 | 0 | 0 | |
14/02/2007 |
18.60
|
48,360 | 18.60 | 18.60 | 18.26 | 110 | 0 | 0 | |
13/02/2007 |
18.26
|
12,450 | 18.26 | 18.50 | 18.26 | 0 | 0 | 0 | |
12/02/2007 |
18.50
|
20,420 | 18.26 | 18.50 | 18.26 | 400 | 0 | 0 | |
09/02/2007 |
17.67
|
79,730 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
08/02/2007 |
17.67
|
41,390 | 17.67 | 17.77 | 17.67 | 210 | 0 | 0 | |
07/02/2007 |
18.50
|
70,160 | 18.50 | 18.84 | 18.50 | 10,000 | 0 | 0 | |
06/02/2007 |
18.94
|
52,500 | 18.94 | 18.99 | 18.94 | 5,400 | 0 | 0 | |
05/02/2007 |
19.23
|
123,140 | 19.23 | 19.43 | 19.23 | 0 | 0 | 0 | |
02/02/2007 |
18.50
|
29,800 | 18.26 | 18.50 | 18.50 | 59,800 | 0 | 0 | |
01/02/2007 |
18.26
|
56,940 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |