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 | 1.12% | 2,054,300 | 0 | 0 |
8.60
9.10
9
|
2 tháng
(2024-07-22) |
-0.10 | -1.10% | 4,030,200 | 0 | 0 |
8.50
9.20
9
|
3 tháng
(2024-06-20) |
-0.60 | -6.25% | 6,218,800 | 0 | 0 |
8.50
10
9
|
6 tháng
(2024-03-22) |
-0.60 | -6.25% | 10,561,100 | 0 | 0 |
8.50
10
9
|
12 tháng
(2023-09-25) |
-0.10 | -1.10% | 15,883,800 | -2,000 | -0.0 |
8.50
10.30
9
|
24 tháng
(2022-09-29) |
0.80 | 9.76% | 27,064,157 | -4,700 | -0.0 |
6.30
11.60
9
|
36 tháng
(2021-10-04) |
-5.70 | -38.78% | 33,075,057 | -9,207 | -0.1 |
6.30
17.50
9
|
60 tháng
(2019-10-15) |
4.50 | 100% | 39,592,257 | -81,638 | -0.5 |
3.40
17.50
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/05/2007 |
35.06
|
28,500 | 35.47 | 35.47 | 33.90 | 0 | 0 | 0 | |
24/05/2007 |
35.47
|
33,900 | 35.55 | 35.88 | 35.06 | 0 | 0 | 0 | |
23/05/2007 |
35.55
|
36,000 | 35.22 | 37.12 | 34.81 | 0 | 0 | 0 | |
22/05/2007 |
35.22
|
54,600 | 34.56 | 35.47 | 34.32 | 0 | 0 | 0 | |
21/05/2007 |
34.56
|
39,300 | 34.73 | 35.06 | 33.82 | 0 | 0 | 0 | |
18/05/2007 |
34.73
|
26,900 | 34.89 | 35.06 | 34.56 | 0 | 0 | 0 | |
17/05/2007 |
34.89
|
18,800 | 34.81 | 35.22 | 34.65 | 0 | 0 | 0 | |
16/05/2007 |
34.81
|
26,800 | 35.14 | 35.14 | 33.00 | 0 | 0 | 0 | |
15/05/2007 |
35.14
|
29,000 | 35.88 | 35.88 | 35.06 | 0 | 0 | 0 | |
14/05/2007 |
35.88
|
26,100 | 35.72 | 36.71 | 35.80 | 0 | 0 | 0 | |
11/05/2007 |
35.72
|
15,900 | 35.31 | 36.30 | 35.31 | 0 | 0 | 0 | |
10/05/2007 |
35.31
|
9,700 | 35.06 | 36.30 | 35.14 | 0 | 0 | 0 | |
09/05/2007 |
35.06
|
16,800 | 36.63 | 37.53 | 35.06 | 0 | 0 | 0 | |
08/05/2007 |
36.63
|
30,800 | 36.46 | 37.45 | 36.54 | 0 | 0 | 0 | |
07/05/2007 |
36.46
|
27,300 | 35.14 | 36.46 | 34.89 | 0 | 0 | 0 | |
04/05/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/05/2007 |
35.14
|
17,400 | 34.65 | 36.30 | 34.65 | 0 | 0 | 0 | |
03/05/2007 |
34.65
|
18,000 | 34.97 | 36.18 | 34.32 | 0 | 0 | 0 | |
02/05/2007 |
34.97
|
20,100 | 35.53 | 35.53 | 34.73 | 0 | 0 | 0 | |
25/04/2007 |
35.53
|
22,400 | 34.65 | 36.26 | 34.89 | 0 | 0 | 0 | |
24/04/2007 |
34.65
|
20,000 | 34.08 | 34.65 | 33.03 | 0 | 0 | 0 | |
23/04/2007 |
34.08
|
21,100 | 36.02 | 36.02 | 33.03 | 0 | 0 | 0 | |
20/04/2007 |
36.02
|
22,100 | 36.34 | 36.34 | 34.65 | 0 | 0 | 0 | |
19/04/2007 |
36.34
|
83,800 | 37.38 | 40.77 | 36.34 | 0 | 0 | 0 | |
18/04/2007 |
37.38
|
39,100 | 34.00 | 37.38 | 33.84 | 0 | 0 | 0 | |
17/04/2007 |
34.00
|
45,200 | 36.02 | 36.02 | 32.63 | 0 | 0 | 0 | |
16/04/2007 |
36.02
|
31,700 | 39.96 | 39.96 | 35.93 | 0 | 0 | 0 | |
13/04/2007 |
39.96
|
35,300 | 40.45 | 40.69 | 39.08 | 0 | 0 | 0 | |
12/04/2007 |
40.45
|
35,100 | 41.49 | 41.49 | 40.37 | 0 | 0 | 0 | |
11/04/2007 |
41.49
|
22,300 | 41.90 | 41.90 | 41.25 | 0 | 0 | 0 | |
10/04/2007 |
41.90
|
38,400 | 41.90 | 43.43 | 41.09 | 0 | 0 | 0 | |
09/04/2007 |
41.90
|
35,600 | 41.90 | 42.30 | 40.61 | 0 | 0 | 0 | |
06/04/2007 |
41.90
|
116,700 | 42.46 | 42.70 | 40.20 | 0 | 0 | 0 | |
05/04/2007 |
42.46
|
43,100 | 43.51 | 45.12 | 42.30 | 0 | 0 | 0 | |
04/04/2007 |
43.51
|
26,200 | 42.70 | 44.23 | 43.11 | 0 | 0 | 0 | |
03/04/2007 |
42.70
|
39,700 | 42.70 | 43.35 | 41.09 | 0 | 0 | 0 | |
02/04/2007 |
42.70
|
22,800 | 44.31 | 45.84 | 42.30 | 0 | 0 | 0 | |
30/03/2007 |
44.31
|
85,000 | 44.39 | 48.83 | 44.31 | 0 | 0 | 0 | |
29/03/2007 |
44.39
|
7,100 | 45.60 | 45.60 | 44.39 | 0 | 0 | 0 | |
28/03/2007 |
45.60
|
34,600 | 41.09 | 45.60 | 37.47 | 0 | 0 | 0 | |
27/03/2007 |
41.09
|
50,800 | 44.88 | 44.88 | 41.09 | 0 | 0 | 0 | |
26/03/2007 |
44.88
|
29,200 | 47.94 | 47.94 | 43.11 | 0 | 0 | 0 | |
23/03/2007 |
47.94
|
53,400 | 48.34 | 48.75 | 46.01 | 0 | 0 | 0 | |
22/03/2007 |
48.34
|
56,000 | 48.34 | 49.95 | 46.73 | 0 | 0 | 0 | |
21/03/2007 |
48.34
|
81,100 | 49.15 | 49.87 | 47.54 | 0 | 0 | 0 | |
20/03/2007 |
49.15
|
78,000 | 51.73 | 53.98 | 47.54 | 0 | 0 | 0 | |
19/03/2007 |
51.73
|
119,000 | 53.58 | 53.98 | 51.48 | 0 | 0 | 0 | |
16/03/2007 |
53.58
|
137,100 | 48.75 | 53.58 | 46.73 | 0 | 0 | 0 | |
15/03/2007 |
48.75
|
69,700 | 52.77 | 52.77 | 48.42 | 0 | 0 | 0 | |
14/03/2007 |
52.77
|
81,900 | 54.79 | 58.82 | 49.95 | 0 | 0 | 0 | |
13/03/2007 |
54.79
|
223,000 | 54.79 | 58.82 | 53.34 | 0 | 0 | 0 | |
12/03/2007 |
54.79
|
295,100 | 51.57 | 55.84 | 51.57 | 0 | 0 | 0 | |
09/03/2007 |
51.57
|
184,400 | 48.34 | 51.81 | 48.34 | 0 | 0 | 0 | |
08/03/2007 |
48.34
|
123,100 | 46.65 | 51.08 | 45.12 | 0 | 0 | 0 | |
07/03/2007 |
46.65
|
84,600 | 46.89 | 47.54 | 45.12 | 0 | 0 | 0 | |
06/03/2007 |
46.89
|
73,000 | 47.54 | 47.54 | 45.12 | 0 | 0 | 0 | |
05/03/2007 |
47.54
|
82,100 | 48.66 | 48.75 | 46.73 | 0 | 0 | 0 | |
02/03/2007 |
48.66
|
64,300 | 48.26 | 48.75 | 45.93 | 0 | 0 | 0 | |
01/03/2007 |
48.26
|
54,400 | 49.95 | 49.95 | 45.76 | 0 | 0 | 0 | |
28/02/2007 |
49.95
|
86,700 | 51.57 | 52.05 | 48.34 | 0 | 0 | 0 | |
27/02/2007 |
51.57
|
149,600 | 50.36 | 52.37 | 49.95 | 0 | 0 | 0 | |
26/02/2007 |
50.36
|
115,700 | 47.94 | 53.18 | 49.31 | 0 | 0 | 0 | |
15/02/2007 |
47.94
|
99,100 | 47.94 | 49.15 | 47.54 | 0 | 0 | 0 | |
14/02/2007 |
47.94
|
87,400 | 46.33 | 49.95 | 47.13 | 0 | 0 | 0 | |
13/02/2007 |
46.33
|
68,700 | 44.31 | 46.73 | 44.31 | 0 | 0 | 0 | |
12/02/2007 |
44.31
|
70,600 | 43.19 | 44.48 | 43.51 | 0 | 0 | 0 | |
09/02/2007 |
43.19
|
48,200 | 44.31 | 45.93 | 42.70 | 0 | 0 | 0 | |
08/02/2007 |
44.31
|
54,800 | 45.93 | 48.34 | 43.51 | 0 | 0 | 0 | |
07/02/2007 |
45.93
|
73,300 | 45.93 | 46.33 | 45.12 | 0 | 0 | 0 | |
06/02/2007 |
45.93
|
59,800 | 45.52 | 46.57 | 43.51 | 0 | 0 | 0 | |
05/02/2007 |
45.52
|
123,500 | 46.73 | 47.54 | 45.12 | 0 | 0 | 0 | |
02/02/2007 |
46.73
|
78,600 | 50.36 | 52.37 | 45.68 | 0 | 0 | 0 | |
01/02/2007 |
50.36
|
186,600 | 48.26 | 53.02 | 45.12 | 0 | 0 | 0 | |
31/01/2007 |
48.26
|
8,900 | 46.65 | 48.26 | 48.26 | 0 | 0 | 0 | |
30/01/2007 |
46.65
|
334,900 | 41.09 | 46.65 | 41.09 | 0 | 0 | 0 | |
29/01/2007 |
41.09
|
237,800 | 45.12 | 46.73 | 41.09 | 0 | 0 | 0 | |
26/01/2007 |
45.12
|
50,300 | 46.73 | 46.73 | 43.51 | 0 | 0 | 0 | |
25/01/2007 |
46.73
|
41,100 | 47.13 | 49.15 | 45.93 | 0 | 0 | 0 | |
24/01/2007 |
47.13
|
46,000 | 47.94 | 48.34 | 47.13 | 0 | 0 | 0 | |
23/01/2007 |
47.94
|
50,100 | 49.15 | 49.15 | 47.54 | 0 | 0 | 0 | |
22/01/2007 |
49.15
|
139,000 | 49.95 | 53.98 | 48.34 | 0 | 0 | 0 | |
19/01/2007 |
49.95
|
123,800 | 46.89 | 50.36 | 47.54 | 0 | 0 | 0 | |
18/01/2007 |
46.89
|
73,400 | 47.94 | 47.94 | 44.31 | 0 | 0 | 0 | |
17/01/2007 |
47.94
|
108,900 | 49.95 | 51.57 | 44.96 | 0 | 0 | 0 | |
16/01/2007 |
49.95
|
86,900 | 51.73 | 51.73 | 49.15 | 0 | 0 | 0 | |
15/01/2007 |
51.73
|
72,800 | 53.74 | 56.40 | 50.76 | 0 | 0 | 0 | |
12/01/2007 |
53.74
|
99,500 | 53.90 | 59.38 | 52.37 | 0 | 0 | 0 | |
11/01/2007 |
53.90
|
158,100 | 53.58 | 57.21 | 52.37 | 0 | 0 | 0 | |
10/01/2007 |
53.58
|
163,500 | 51.57 | 54.79 | 51.57 | 0 | 0 | 0 | |
09/01/2007 |
51.57
|
148,700 | 48.34 | 53.18 | 49.95 | 0 | 0 | 0 | |
08/01/2007 |
48.34
|
117,800 | 45.04 | 49.47 | 46.73 | 0 | 0 | 0 | |
05/01/2007 |
45.04
|
54,100 | 43.67 | 45.04 | 45.04 | 0 | 0 | 0 | |
04/01/2007 |
43.67
|
70,000 | 39.72 | 43.67 | 39.32 | 0 | 0 | 0 | |
03/01/2007 |
39.72
|
73,500 | 41.09 | 41.09 | 38.67 | 0 | 0 | 0 | |
02/01/2007 |
41.09
|
41,300 | 44.31 | 44.31 | 40.29 | 0 | 0 | 0 | |
29/12/2006 |
44.31
|
58,500 | 45.76 | 46.73 | 41.25 | 0 | 0 | 0 | |
28/12/2006 |
45.76
|
88,200 | 47.94 | 49.95 | 44.39 | 0 | 0 | 0 | |
27/12/2006 |
47.94
|
57,000 | 47.94 | 60.43 | 47.54 | 0 | 0 | 0 |