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) |
1.50 | 7.14% | 77,000 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-20) |
0.50 | 2.27% | 141,400 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-22) |
1.80 | 8.70% | 220,336 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-29) |
-3 | -11.76% | 15,178,011 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-04) |
3.50 | 18.42% | 24,760,201 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-15) |
7 | 45.16% | 31,970,639 | -873,924 | -16.7 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2007 |
3.96
|
16,950 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 | |
18/06/2007 |
3.96
|
10,450 | 3.96 | 3.96 | 3.94 | 200 | 1,000 | 0 | |
15/06/2007 |
3.96
|
21,740 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
14/06/2007 |
3.96
|
10,900 | 4.01 | 4.01 | 3.96 | 300 | 2,000 | 0 | |
13/06/2007 |
4.01
|
22,550 | 4.06 | 4.06 | 4.01 | 5,000 | 0 | 0 | |
12/06/2007 |
4.06
|
19,830 | 4.06 | 4.06 | 4.01 | 11,300 | 0 | 0 | |
11/06/2007 |
4.06
|
12,680 | 4.06 | 4.06 | 4.04 | 1,000 | 0 | 0 | |
08/06/2007 |
4.06
|
48,850 | 4.06 | 4.11 | 4.06 | 7,000 | 0 | 0 | |
07/06/2007 |
4.06
|
47,360 | 4.06 | 4.06 | 4.06 | 5,000 | 0 | 0 | |
06/06/2007 |
4.06
|
20,140 | 4.01 | 4.06 | 4.01 | 0 | 1,000 | 0 | |
05/06/2007 |
4.01
|
39,310 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 | |
04/06/2007 |
4.16
|
32,030 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 | |
01/06/2007 |
4.21
|
33,290 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 | |
31/05/2007 |
4.21
|
36,780 | 4.06 | 4.21 | 4.06 | 0 | 2,000 | 0 | |
30/05/2007 |
4.06
|
59,320 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 | |
29/05/2007 |
4.06
|
29,000 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
28/05/2007 |
4.21
|
57,100 | 4.37 | 4.37 | 4.21 | 300 | 0 | 0 | |
25/05/2007 |
4.37
|
109,550 | 4.16 | 4.37 | 3.96 | 0 | 2,000 | 0 | |
24/05/2007 |
4.16
|
40,960 | 4.37 | 4.37 | 4.16 | 500 | 0 | 0 | |
23/05/2007 |
4.37
|
82,510 | 4.16 | 4.37 | 4.37 | 1,900 | 1,000 | 0 | |
22/05/2007 |
4.16
|
9,760 | 3.99 | 4.16 | 4.11 | 0 | 0 | 0 | |
21/05/2007 |
3.99
|
45,530 | 3.81 | 3.99 | 3.99 | 0 | 0 | 0 | |
18/05/2007 |
3.81
|
56,350 | 3.71 | 3.86 | 3.81 | 970 | 4,000 | 0 | |
17/05/2007 |
3.71
|
36,190 | 3.61 | 3.71 | 3.56 | 100 | 0 | 0 | |
16/05/2007 |
3.61
|
43,350 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
15/05/2007 |
3.79
|
30,550 | 3.61 | 3.79 | 3.79 | 0 | 0 | 0 | |
14/05/2007 |
3.61
|
52,750 | 3.46 | 3.61 | 3.61 | 2,000 | 0 | 0 | |
11/05/2007 |
3.46
|
25,070 | 3.31 | 3.46 | 3.31 | 1,000 | 1,000 | 0 | |
10/05/2007 |
3.31
|
12,440 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 | |
09/05/2007 |
3.46
|
66,740 | 3.46 | 3.61 | 3.46 | 1,800 | 0 | 0 | |
08/05/2007 |
3.46
|
43,930 | 3.31 | 3.46 | 3.46 | 1,000 | 300 | 0 | |
07/05/2007 |
3.31
|
16,200 | 3.16 | 3.31 | 3.21 | 0 | 300 | 0 | |
04/05/2007 |
3.16
|
16,780 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
03/05/2007 |
3.21
|
15,080 | 3.21 | 3.21 | 3.16 | 1,400 | 0 | 0 | |
02/05/2007 |
3.21
|
16,150 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 | |
25/04/2007 |
3.21
|
31,170 | 3.11 | 3.21 | 3.11 | 600 | 0 | 0 | |
24/04/2007 |
3.11
|
13,810 | 3.14 | 3.14 | 3.01 | 1,000 | 0 | 0 | |
23/04/2007 |
3.14
|
19,460 | 3.21 | 3.21 | 3.14 | 9,900 | 0 | 0 | |
20/04/2007 |
3.21
|
9,520 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 | |
19/04/2007 |
3.36
|
62,970 | 3.36 | 3.51 | 3.36 | 0 | 0 | 0 | |
18/04/2007 |
3.36
|
33,210 | 3.21 | 3.36 | 3.11 | 200 | 0 | 0 | |
17/04/2007 |
3.21
|
12,360 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 | |
16/04/2007 |
3.36
|
31,180 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 | |
13/04/2007 |
3.54
|
26,870 | 3.69 | 3.69 | 3.51 | 800 | 2,000 | 0 | |
12/04/2007 |
3.69
|
15,320 | 3.79 | 3.79 | 3.69 | 0 | 3,000 | 0 | |
11/04/2007 |
3.79
|
9,530 | 3.79 | 3.79 | 3.74 | 100 | 2,000 | 0 | |
10/04/2007 |
3.79
|
22,860 | 3.86 | 3.86 | 3.79 | 0 | 2,000 | 0 | |
09/04/2007 |
3.86
|
20,950 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
06/04/2007 |
3.76
|
17,120 | 3.81 | 3.81 | 3.69 | 1,000 | 0 | 0 | |
05/04/2007 |
3.81
|
30,390 | 3.81 | 3.81 | 3.81 | 10,000 | 0 | 0 | |
04/04/2007 |
3.81
|
39,020 | 3.69 | 3.81 | 3.76 | 3,030 | 0 | 0 | |
03/04/2007 |
3.69
|
34,740 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
02/04/2007 |
3.84
|
40,630 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
30/03/2007 |
4.04
|
20,500 | 3.86 | 4.04 | 4.04 | 0 | 0 | 0 | |
29/03/2007 |
3.86
|
7,740 | 3.69 | 3.86 | 3.69 | 0 | 0 | 0 | |
28/03/2007 |
3.69
|
41,420 | 3.86 | 3.86 | 3.69 | 1,200 | 0 | 0 | |
27/03/2007 |
3.86
|
6,990 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
26/03/2007 |
4.06
|
20,450 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
23/03/2007 |
4.26
|
32,720 | 4.34 | 4.34 | 4.26 | 200 | 0 | 0 | |
22/03/2007 |
4.34
|
36,970 | 4.52 | 4.52 | 4.32 | 1,500 | 0 | 0 | |
21/03/2007 |
4.52
|
62,310 | 4.74 | 4.74 | 4.52 | 810 | 0 | 0 | |
20/03/2007 |
4.74
|
101,110 | 4.97 | 4.97 | 4.74 | 0 | 0 | 0 | |
19/03/2007 |
4.97
|
61,980 | 4.74 | 4.97 | 4.97 | 0 | 8,090 | 0 | |
16/03/2007 |
4.74
|
88,090 | 4.52 | 4.74 | 4.29 | 0 | 13,510 | 0 | |
15/03/2007 |
4.52
|
6,260 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 | |
14/03/2007 |
4.74
|
33,510 | 4.97 | 4.97 | 4.74 | 0 | 0 | 0 | |
13/03/2007 |
4.97
|
61,740 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
12/03/2007 |
5.12
|
38,060 | 5.37 | 5.37 | 5.12 | 1,500 | 0 | 0 | |
09/03/2007 |
5.37
|
90,130 | 5.37 | 5.42 | 5.37 | 27,000 | 5,050 | 0 | |
08/03/2007 |
5.37
|
131,120 | 5.12 | 5.37 | 5.12 | 3,710 | 2,950 | 0 | |
07/03/2007 |
5.12
|
114,520 | 4.89 | 5.12 | 5.12 | 12,000 | 0 | 0 | |
06/03/2007 |
4.89
|
3,710 | 4.67 | 4.89 | 4.89 | 0 | 0 | 0 | |
05/03/2007 |
4.67
|
1,100 | 4.47 | 4.67 | 4.47 | 0 | 0 | 0 | |
02/03/2007 |
4.47
|
29,330 | 4.26 | 4.47 | 4.47 | 0 | 0 | 0 | |
01/03/2007 |
4.26
|
23,080 | 4.06 | 4.26 | 4.26 | 0 | 4,000 | 0 | |
28/02/2007 |
4.06
|
125,030 | 3.89 | 4.06 | 4.01 | 290 | 17,530 | 0 | |
27/02/2007 |
3.89
|
3,670 | 3.71 | 3.89 | 3.89 | 0 | 0 | 0 | |
26/02/2007 |
3.71
|
100 | 3.54 | 3.71 | 3.71 | 0 | 0 | 0 | |
15/02/2007 |
3.54
|
16,780 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 | |
14/02/2007 |
3.39
|
45,660 | 3.24 | 3.39 | 3.39 | 0 | 0 | 0 | |
13/02/2007 |
3.24
|
32,600 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 | |
12/02/2007 |
3.09
|
54,670 | 2.96 | 3.09 | 3.09 | 0 | 0 | 0 | |
09/02/2007 |
2.96
|
58,910 | 3.01 | 3.01 | 2.89 | 5,000 | 0 | 0 | |
08/02/2007 |
3.01
|
78,110 | 2.89 | 3.01 | 3.01 | 10,530 | 300 | 0 | |
07/02/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/02/2007 |
2.89
|
64,210 | 2.76 | 2.89 | 2.89 | 0 | 0 | 0 | |
06/02/2007 |
2.76
|
106,130 | 2.88 | 2.96 | 2.76 | 12,300 | 0 | 0 | |
05/02/2007 |
2.88
|
25,480 | 2.76 | 2.88 | 2.88 | 0 | 0 | 0 | |
02/02/2007 |
2.76
|
18,280 | 2.64 | 2.76 | 2.76 | 0 | 0 | 0 | |
01/02/2007 |
2.64
|
11,980 | 2.51 | 2.64 | 2.64 | 0 | 0 | 0 | |
31/01/2007 |
2.51
|
10,700 | 2.40 | 2.51 | 2.51 | 0 | 0 | 0 | |
30/01/2007 |
2.40
|
6,230 | 2.29 | 2.40 | 2.40 | 0 | 0 | 0 | |
29/01/2007 |
2.29
|
14,450 | 2.22 | 2.33 | 2.29 | 0 | 500 | 0 | |
26/01/2007 |
2.22
|
15,560 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 | |
25/01/2007 |
2.19
|
24,580 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 | |
24/01/2007 |
2.22
|
27,500 | 2.27 | 2.32 | 2.19 | 10 | 0 | 0 | |
23/01/2007 |
2.27
|
22,540 | 2.29 | 2.29 | 2.18 | 500 | 0 | 0 | |
22/01/2007 |
2.29
|
24,150 | 2.32 | 2.36 | 2.27 | 0 | 0 | 0 | |
19/01/2007 |
2.32
|
20,250 | 2.32 | 2.34 | 2.32 | 300 | 0 | 0 | |
18/01/2007 |
2.32
|
38,250 | 2.32 | 2.34 | 2.27 | 300 | 0 | 0 | |
17/01/2007 |
2.32
|
50,510 | 2.44 | 2.46 | 2.32 | 0 | 0 | 0 |