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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-20) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-22) |
3.50 | 22.58% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-29) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-04) |
7.38 | 63.46% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-15) |
11.52 | 154.11% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/03/2007 |
5.00
|
4,450 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 | |
23/03/2007 |
5.26
|
1,440 | 5.53 | 5.53 | 5.26 | 0 | 0 | 0 | |
22/03/2007 |
5.53
|
7,790 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
21/03/2007 |
5.66
|
20,730 | 5.59 | 5.80 | 5.66 | 0 | 0 | 0 | |
20/03/2007 |
5.59
|
16,820 | 5.53 | 5.80 | 5.59 | 0 | 0 | 0 | |
19/03/2007 |
5.53
|
10,060 | 5.55 | 5.55 | 5.53 | 0 | 0 | 0 | |
16/03/2007 |
5.55
|
6,020 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 | |
15/03/2007 |
5.84
|
7,360 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 | |
14/03/2007 |
6.13
|
14,140 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 | |
13/03/2007 |
6.44
|
27,820 | 6.17 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/03/2007 |
6.17
|
2,800 | 5.89 | 6.17 | 6.13 | 0 | 0 | 0 | |
09/03/2007 |
5.89
|
29,980 | 5.64 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/03/2007 |
5.64
|
52,990 | 5.38 | 5.64 | 5.53 | 2,000 | 0 | 0 | |
07/03/2007 |
5.38
|
26,200 | 5.12 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/03/2007 |
5.12
|
29,620 | 4.88 | 5.12 | 4.99 | 0 | 0 | 0 | |
05/03/2007 |
4.88
|
16,120 | 4.65 | 4.88 | 4.65 | 0 | 0 | 0 | |
02/03/2007 |
4.65
|
4,840 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
01/03/2007 |
4.65
|
2,980 | 4.60 | 4.65 | 4.65 | 0 | 0 | 0 | |
28/02/2007 |
4.60
|
13,670 | 4.45 | 4.60 | 4.60 | 0 | 0 | 0 | |
27/02/2007 |
4.45
|
24,820 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 | |
26/02/2007 |
4.25
|
10,250 | 4.04 | 4.25 | 4.18 | 0 | 0 | 0 | |
15/02/2007 |
4.04
|
3,100 | 4.02 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/02/2007 |
4.02
|
3,350 | 3.84 | 4.02 | 4.02 | 0 | 0 | 0 | |
13/02/2007 |
3.84
|
1,300 | 3.80 | 3.98 | 3.84 | 0 | 0 | 0 | |
12/02/2007 |
3.80
|
2,000 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 | |
09/02/2007 |
3.98
|
3,300 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
08/02/2007 |
4.02
|
2,900 | 4.04 | 4.11 | 4.02 | 0 | 0 | 0 | |
07/02/2007 |
4.04
|
11,970 | 3.91 | 4.04 | 3.77 | 0 | 0 | 0 | |
06/02/2007 |
3.91
|
2,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/02/2007 |
3.91
|
1,390 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 | |
02/02/2007 |
3.95
|
290 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 | |
01/02/2007 |
3.96
|
290 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
31/01/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/01/2007 |
3.96
|
0 | 3.86 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/01/2007 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
29/01/2007 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
26/01/2007 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
25/01/2007 |
3.86
|
100 | 3.67 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/01/2007 |
3.67
|
1,100 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
23/01/2007 |
3.86
|
210 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
22/01/2007 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/01/2007 |
4.05
|
500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/01/2007 |
4.05
|
500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/01/2007 |
4.05
|
500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/01/2007 |
4.05
|
500 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
15/01/2007 |
4.26
|
10 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
12/01/2007 |
4.26
|
10 | 4.49 | 4.49 | 4.26 | 0 | 0 | 0 | |
11/01/2007 |
4.49
|
280 | 4.72 | 4.72 | 4.49 | 0 | 100 | 0 | |
10/01/2007 |
4.72
|
5,600 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 | |
09/01/2007 |
4.79
|
750 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 | |
08/01/2007 |
4.85
|
3,920 | 4.76 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/01/2007 |
4.76
|
7,210 | 4.54 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/01/2007 |
4.54
|
6,530 | 4.33 | 4.54 | 4.54 | 0 | 0 | 0 | |
03/01/2007 |
4.33
|
4,920 | 4.13 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/01/2007 |
4.13
|
1,720 | 3.93 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/12/2006 |
3.93
|
2,000 | 3.93 | 3.93 | 3.93 | 10 | 0 | 0 |