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) |
-0.10 | -0.23% | 93,700 | 3,100 | 0.1 |
43.30
44.05
44
|
2 tháng
(2024-07-22) |
-4.10 | -8.54% | 223,600 | 800 | 0.0 |
43.30
48
44
|
3 tháng
(2024-06-20) |
-3.20 | -6.79% | 381,600 | 9,130 | 0.4 |
43.30
48
44
|
6 tháng
(2024-03-22) |
6.37 | 16.99% | 870,900 | 6,730 | 0.3 |
36.58
49.40
44
|
12 tháng
(2023-09-25) |
11.95 | 37.41% | 1,601,400 | -72,870 | -2.7 |
31.35
49.40
44
|
24 tháng
(2022-09-29) |
14.52 | 49.44% | 3,471,800 | 22,540 | 3.3 |
25.65
49.40
44
|
36 tháng
(2021-10-04) |
17.20 | 64.41% | 6,991,100 | 102,825 | 7.4 |
25.65
49.40
44
|
60 tháng
(2019-10-15) |
23.48 | 114.95% | 14,902,950 | -540,775 | -11.8 |
14.89
49.40
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
5.07
|
350 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
26/06/2007 |
5.07
|
7,670 | 5.18 | 5.18 | 5.07 | 0 | 0 | 0 | |
25/06/2007 |
5.18
|
5,540 | 5.07 | 5.18 | 4.98 | 0 | 0 | 0 | |
22/06/2007 |
5.07
|
9,430 | 5.13 | 5.13 | 4.92 | 500 | 0 | 0 | |
21/06/2007 |
5.13
|
4,200 | 5.13 | 5.13 | 5.13 | 0 | 1,570 | 0 | |
20/06/2007 |
5.13
|
1,560 | 5.13 | 5.28 | 5.13 | 0 | 0 | 0 | |
19/06/2007 |
5.13
|
12,580 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
18/06/2007 |
5.13
|
2,600 | 5.13 | 5.18 | 5.13 | 100 | 500 | 0 | |
15/06/2007 |
5.13
|
3,540 | 5.18 | 5.18 | 5.13 | 0 | 1,060 | 0 | |
14/06/2007 |
5.18
|
1,880 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 | |
13/06/2007 |
5.18
|
3,100 | 5.18 | 5.23 | 5.18 | 0 | 0 | 0 | |
12/06/2007 |
5.18
|
3,360 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/06/2007 |
5.18
|
5,360 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/06/2007 |
5.18
|
9,030 | 5.18 | 5.18 | 5.18 | 500 | 0 | 0 | |
07/06/2007 |
5.18
|
9,300 | 5.18 | 5.28 | 5.18 | 0 | 0 | 0 | |
06/06/2007 |
5.18
|
5,710 | 5.18 | 5.18 | 5.18 | 310 | 0 | 0 | |
05/06/2007 |
5.18
|
10,800 | 5.38 | 5.38 | 5.18 | 0 | 6,000 | 0 | |
04/06/2007 |
5.38
|
3,710 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
01/06/2007 |
5.28
|
3,990 | 5.49 | 5.49 | 5.28 | 90 | 0 | 0 | |
31/05/2007 |
5.49
|
64,020 | 5.23 | 5.49 | 5.18 | 14,000 | 0 | 0 | |
30/05/2007 |
5.23
|
4,550 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 | |
29/05/2007 |
5.44
|
52,090 | 5.33 | 5.44 | 5.33 | 100 | 0 | 0 | |
28/05/2007 |
5.33
|
22,430 | 5.13 | 5.33 | 5.18 | 0 | 1,500 | 0 | |
25/05/2007 |
5.13
|
4,630 | 5.12 | 5.13 | 5.12 | 500 | 0 | 0 | |
24/05/2007 |
5.12
|
5,670 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
23/05/2007 |
5.38
|
15,020 | 5.23 | 5.38 | 5.28 | 4,000 | 0 | 0 | |
22/05/2007 |
5.23
|
22,280 | 5.28 | 5.33 | 5.23 | 500 | 0 | 0 | |
21/05/2007 |
5.28
|
10,340 | 5.28 | 5.28 | 5.18 | 2,000 | 0 | 0 | |
18/05/2007 |
5.28
|
6,070 | 5.49 | 5.49 | 5.23 | 300 | 0 | 0 | |
17/05/2007 |
5.49
|
45,050 | 5.23 | 5.49 | 5.18 | 0 | 0 | 0 | |
16/05/2007 |
5.23
|
21,010 | 5.23 | 5.23 | 5.13 | 160 | 0 | 0 | |
15/05/2007 |
5.23
|
13,020 | 5.18 | 5.23 | 5.18 | 0 | 0 | 0 | |
14/05/2007 |
5.18
|
36,190 | 5.18 | 5.44 | 5.18 | 4,000 | 0 | 0 | |
11/05/2007 |
5.18
|
32,150 | 5.07 | 5.28 | 5.18 | 2,500 | 300 | 0 | |
10/05/2007 |
5.07
|
21,010 | 5.18 | 5.44 | 5.07 | 0 | 0 | 0 | |
09/05/2007 |
5.18
|
28,140 | 5.23 | 5.49 | 5.18 | 0 | 0 | 0 | |
08/05/2007 |
5.23
|
16,190 | 5.02 | 5.23 | 5.07 | 0 | 0 | 0 | |
07/05/2007 |
5.02
|
3,040 | 5.02 | 5.07 | 4.83 | 300 | 0 | 0 | |
04/05/2007 |
5.02
|
3,200 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
03/05/2007 |
5.28
|
29,520 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
02/05/2007 |
5.28
|
5,390 | 5.23 | 5.33 | 5.28 | 0 | 0 | 0 | |
25/04/2007 |
5.23
|
14,670 | 5.00 | 5.23 | 4.97 | 0 | 300 | 0 | |
24/04/2007 |
5.00
|
14,900 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
23/04/2007 |
5.00
|
25,640 | 5.00 | 5.00 | 5.00 | 1,840 | 0 | 0 | |
20/04/2007 |
5.00
|
14,700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/04/2007 |
5.00
|
10,600 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 | |
18/04/2007 |
4.76
|
4,770 | 4.56 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/04/2007 |
4.56
|
35,750 | 4.72 | 4.72 | 4.49 | 0 | 300 | 0 | |
16/04/2007 |
4.72
|
14,360 | 4.97 | 4.97 | 4.72 | 1,000 | 0 | 0 | |
13/04/2007 |
4.97
|
11,310 | 5.18 | 5.18 | 4.97 | 100 | 0 | 0 | |
12/04/2007 |
5.18
|
5,450 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
11/04/2007 |
5.23
|
7,390 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
10/04/2007 |
5.23
|
14,010 | 5.23 | 5.23 | 4.97 | 250 | 0 | 0 | |
09/04/2007 |
5.23
|
4,800 | 5.49 | 5.49 | 5.23 | 300 | 0 | 0 | |
06/04/2007 |
5.49
|
22,370 | 5.64 | 5.75 | 5.49 | 0 | 4,300 | 0 | |
05/04/2007: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/04/2007 |
5.64
|
23,540 | 6.26 | 6.26 | 5.18 | 0 | 0 | 0 | |
04/04/2007 |
6.26
|
24,120 | 6.21 | 6.26 | 6.21 | 0 | 0 | 0 | |
03/04/2007 |
6.21
|
26,460 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
02/04/2007 |
6.21
|
25,180 | 6.42 | 6.42 | 6.21 | 0 | 9,000 | 0 | |
30/03/2007 |
6.42
|
28,750 | 6.52 | 6.52 | 6.31 | 20 | 0 | 0 | |
29/03/2007 |
6.52
|
20,420 | 6.21 | 6.52 | 6.52 | 480 | 0 | 0 | |
28/03/2007 |
6.21
|
12,920 | 6.31 | 6.31 | 6.21 | 100 | 0 | 0 | |
27/03/2007 |
6.31
|
47,020 | 6.62 | 6.92 | 6.31 | 13,000 | 0 | 0 | |
26/03/2007 |
6.62
|
41,670 | 6.52 | 6.82 | 6.62 | 5,500 | 0 | 0 | |
23/03/2007 |
6.52
|
15,380 | 6.42 | 6.52 | 6.42 | 0 | 0 | 0 | |
22/03/2007 |
6.42
|
8,390 | 6.52 | 6.67 | 6.42 | 0 | 0 | 0 | |
21/03/2007 |
6.52
|
15,780 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 | |
20/03/2007 |
6.62
|
49,110 | 6.52 | 6.82 | 6.62 | 0 | 0 | 0 | |
19/03/2007 |
6.52
|
29,500 | 6.21 | 6.52 | 6.52 | 0 | 0 | 0 | |
16/03/2007 |
6.21
|
16,220 | 6.21 | 6.21 | 5.96 | 0 | 0 | 0 | |
15/03/2007 |
6.21
|
6,570 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 | |
14/03/2007 |
6.52
|
13,080 | 6.82 | 6.82 | 6.52 | 0 | 0 | 0 | |
13/03/2007 |
6.82
|
32,930 | 6.87 | 6.87 | 6.57 | 300 | 0 | 0 | |
12/03/2007 |
6.87
|
36,920 | 6.87 | 7.07 | 6.87 | 0 | 0 | 0 | |
09/03/2007 |
6.87
|
31,250 | 6.57 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/03/2007 |
6.57
|
34,500 | 6.31 | 6.57 | 6.21 | 0 | 0 | 0 | |
07/03/2007 |
6.31
|
28,010 | 6.52 | 6.52 | 6.21 | 0 | 8,900 | 0 | |
06/03/2007 |
6.52
|
24,860 | 6.82 | 6.82 | 6.52 | 300 | 0 | 0 | |
05/03/2007 |
6.82
|
26,870 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/03/2007 |
6.82
|
85,510 | 6.72 | 7.02 | 6.82 | 0 | 0 | 0 | |
01/03/2007 |
6.72
|
46,720 | 6.42 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/02/2007 |
6.42
|
24,970 | 6.11 | 6.42 | 6.42 | 0 | 0 | 0 | |
27/02/2007 |
6.11
|
21,260 | 5.86 | 6.11 | 6.11 | 0 | 2,000 | 0 | |
26/02/2007 |
5.86
|
6,450 | 5.61 | 5.86 | 5.86 | 0 | 0 | 0 | |
15/02/2007 |
5.61
|
30,810 | 5.36 | 5.61 | 5.61 | 0 | 200 | 0 | |
14/02/2007 |
5.36
|
28,620 | 5.11 | 5.36 | 5.31 | 0 | 0 | 0 | |
13/02/2007 |
5.11
|
21,750 | 5.06 | 5.26 | 5.11 | 0 | 2,300 | 0 | |
12/02/2007 |
5.06
|
1,890 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 | |
09/02/2007 |
4.96
|
2,620 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 | |
08/02/2007 |
4.96
|
1,290 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 | |
07/02/2007 |
5.11
|
2,310 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/02/2007 |
5.11
|
8,370 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 | |
05/02/2007 |
5.11
|
7,200 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/02/2007 |
5.11
|
2,730 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
01/02/2007 |
5.11
|
2,750 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
31/01/2007 |
5.11
|
4,460 | 5.06 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/01/2007 |
5.06
|
10,300 | 4.94 | 5.06 | 5.06 | 0 | 0 | 0 | |
29/01/2007 |
4.94
|
13,490 | 4.71 | 4.94 | 4.94 | 500 | 2,000 | 0 | |
26/01/2007 |
4.71
|
2,430 | 4.81 | 4.81 | 4.57 | 0 | 0 | 0 | |
25/01/2007 |
4.81
|
550 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 |