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 | 0.36% | 68,100 | -100 | -0.0 |
27.90
28.50
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 188,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-20) |
0 | 0% | 336,600 | -1,200 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-22) |
-8 | -22.22% | 991,100 | -400 | -0.0 |
27.20
36
28.30
|
12 tháng
(2023-09-25) |
-7 | -20% | 1,037,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-09-29) |
7.90 | 39.30% | 1,136,300 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-04) |
4.29 | 18.08% | 1,515,800 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-15) |
14.50 | 107.34% | 2,762,810 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2007 |
6.08
|
4,400 | 6.32 | 6.32 | 6.08 | 0 | 0 | 0 | |
14/06/2007 |
6.32
|
10,030 | 6.23 | 6.32 | 6.32 | 0 | 0 | 0 | |
13/06/2007 |
6.23
|
57,190 | 6.31 | 6.31 | 6.15 | 10,000 | 0 | 0 | |
12/06/2007 |
6.31
|
5,460 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 | |
11/06/2007 |
6.63
|
5,050 | 6.97 | 6.97 | 6.63 | 100 | 0 | 0 | |
08/06/2007 |
6.97
|
92,050 | 6.78 | 7.10 | 6.97 | 400 | 8,000 | 0 | |
07/06/2007 |
6.78
|
10,130 | 6.47 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/06/2007 |
6.47
|
12,140 | 6.16 | 6.47 | 6.47 | 0 | 0 | 0 | |
05/06/2007 |
6.16
|
9,280 | 5.87 | 6.16 | 6.16 | 0 | 0 | 0 | |
04/06/2007 |
5.87
|
8,600 | 5.59 | 5.87 | 5.87 | 0 | 0 | 0 | |
01/06/2007 |
5.59
|
13,350 | 5.33 | 5.59 | 5.56 | 13,000 | 0 | 0 | |
31/05/2007 |
5.33
|
6,770 | 5.27 | 5.35 | 5.29 | 0 | 0 | 0 | |
30/05/2007 |
5.27
|
19,870 | 5.30 | 5.30 | 5.27 | 0 | 410 | 0 | |
29/05/2007 |
5.30
|
10,850 | 5.51 | 5.51 | 5.30 | 0 | 1,000 | 0 | |
28/05/2007 |
5.51
|
4,130 | 5.42 | 5.55 | 5.42 | 0 | 0 | 0 | |
25/05/2007 |
5.42
|
11,310 | 5.56 | 5.56 | 5.29 | 1,000 | 0 | 0 | |
24/05/2007 |
5.56
|
5,100 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 | |
23/05/2007 |
5.84
|
9,970 | 5.56 | 5.84 | 5.84 | 0 | 200 | 0 | |
22/05/2007 |
5.56
|
17,370 | 5.30 | 5.56 | 5.56 | 1,000 | 0 | 0 | |
21/05/2007 |
5.30
|
16,030 | 5.06 | 5.30 | 5.19 | 6,410 | 0 | 0 | |
18/05/2007 |
5.06
|
12,240 | 5.11 | 5.19 | 5.06 | 0 | 0 | 0 | |
17/05/2007 |
5.11
|
6,950 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 | |
16/05/2007 |
5.11
|
11,320 | 4.95 | 5.11 | 4.95 | 0 | 0 | 0 | |
15/05/2007 |
4.95
|
22,170 | 4.86 | 5.11 | 4.95 | 0 | 12,180 | 0 | |
14/05/2007 |
4.86
|
15,070 | 5.03 | 5.17 | 4.86 | 0 | 6,800 | 0 | |
11/05/2007 |
5.03
|
780 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/05/2007 |
5.03
|
2,760 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 | |
09/05/2007 |
5.03
|
11,450 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 | |
08/05/2007 |
5.01
|
11,790 | 5.17 | 5.35 | 5.01 | 0 | 300 | 0 | |
07/05/2007 |
5.17
|
5,500 | 5.03 | 5.17 | 4.82 | 300 | 0 | 0 | |
04/05/2007 |
5.03
|
4,900 | 5.27 | 5.27 | 5.03 | 200 | 0 | 0 | |
03/05/2007 |
5.27
|
4,690 | 5.27 | 5.43 | 5.27 | 0 | 0 | 0 | |
02/05/2007 |
5.27
|
600 | 5.11 | 5.27 | 5.19 | 0 | 0 | 0 | |
25/04/2007 |
5.11
|
3,200 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
24/04/2007 |
5.03
|
4,370 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 | |
23/04/2007 |
5.03
|
4,900 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 | |
20/04/2007 |
5.11
|
2,410 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
19/04/2007 |
5.11
|
8,890 | 5.03 | 5.27 | 5.11 | 0 | 0 | 0 | |
18/04/2007 |
5.03
|
2,810 | 4.86 | 5.03 | 5.03 | 0 | 0 | 0 | |
17/04/2007 |
4.86
|
6,400 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 | |
16/04/2007 |
5.03
|
1,400 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
13/04/2007 |
5.17
|
4,110 | 5.43 | 5.43 | 5.17 | 0 | 0 | 0 | |
12/04/2007 |
5.43
|
6,900 | 5.71 | 5.71 | 5.43 | 90 | 0 | 0 | |
11/04/2007 |
5.71
|
1,930 | 6.00 | 6.00 | 5.71 | 400 | 0 | 0 | |
10/04/2007 |
6.00
|
2,110 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
09/04/2007 |
6.00
|
4,040 | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/04/2007 |
5.85
|
1,320 | 6.16 | 6.16 | 5.85 | 300 | 0 | 0 | |
05/04/2007 |
6.16
|
160 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
04/04/2007 |
6.16
|
2,000 | 6.11 | 6.16 | 6.11 | 0 | 0 | 0 | |
03/04/2007 |
6.11
|
1,500 | 6.42 | 6.42 | 6.11 | 100 | 0 | 0 | |
02/04/2007 |
6.42
|
680 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/03/2007 |
6.42
|
4,850 | 6.13 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/03/2007 |
6.13
|
1,740 | 5.84 | 6.13 | 6.13 | 0 | 0 | 0 | |
28/03/2007 |
5.84
|
1,000 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 | |
27/03/2007 |
6.13
|
1,210 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 | |
26/03/2007 |
6.44
|
2,460 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 | |
23/03/2007 |
6.76
|
6,500 | 6.45 | 6.76 | 6.49 | 0 | 100 | 0 | |
22/03/2007 |
6.45
|
17,360 | 6.78 | 6.78 | 6.45 | 300 | 0 | 0 | |
21/03/2007 |
6.78
|
7,210 | 7.13 | 7.46 | 6.78 | 0 | 0 | 0 | |
20/03/2007 |
7.13
|
11,700 | 7.12 | 7.30 | 7.12 | 0 | 0 | 0 | |
19/03/2007 |
7.12
|
9,000 | 6.79 | 7.12 | 6.79 | 0 | 0 | 0 | |
16/03/2007 |
6.79
|
14,360 | 6.79 | 6.79 | 6.65 | 0 | 0 | 0 | |
15/03/2007 |
6.79
|
12,480 | 7.15 | 7.15 | 6.79 | 1,000 | 0 | 0 | |
14/03/2007 |
7.15
|
60,050 | 7.52 | 7.90 | 7.15 | 0 | 200 | 0 | |
13/03/2007 |
7.52
|
18,850 | 7.17 | 7.52 | 7.52 | 10,000 | 0 | 0 | |
12/03/2007 |
7.17
|
5,880 | 6.83 | 7.17 | 7.17 | 5,880 | 0 | 0 | |
09/03/2007 |
6.83
|
14,900 | 6.50 | 6.83 | 6.83 | 14,900 | 0 | 0 | |
08/03/2007 |
6.50
|
38,210 | 6.19 | 6.50 | 6.19 | 20,000 | 0 | 0 | |
07/03/2007: Cổ tức tiền mặt tỉ lệ: 5.83% | |||||||||
07/03/2007 |
6.19
|
16,390 | 5.91 | 6.19 | 6.00 | 0 | 0 | 0 | |
06/03/2007 |
5.91
|
28,770 | 6.03 | 6.03 | 5.91 | 0 | 0 | 0 | |
05/03/2007 |
6.03
|
10,230 | 6.03 | 6.03 | 5.83 | 600 | 0 | 0 | |
02/03/2007 |
6.03
|
15,140 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
01/03/2007 |
6.03
|
12,580 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 | |
28/02/2007 |
5.75
|
900 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 | |
27/02/2007 |
5.79
|
12,940 | 5.52 | 5.79 | 5.75 | 0 | 0 | 0 | |
26/02/2007 |
5.52
|
3,990 | 5.27 | 5.52 | 5.27 | 0 | 0 | 0 | |
15/02/2007 |
5.27
|
3,500 | 5.27 | 5.27 | 5.27 | 10 | 0 | 0 | |
14/02/2007 |
5.27
|
620 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 | |
13/02/2007 |
5.43
|
3,600 | 5.19 | 5.44 | 5.43 | 0 | 0 | 0 | |
12/02/2007 |
5.19
|
2,210 | 4.95 | 5.19 | 5.12 | 0 | 0 | 0 | |
09/02/2007 |
4.95
|
1,200 | 5.11 | 5.11 | 4.85 | 0 | 0 | 0 | |
08/02/2007 |
5.11
|
1,510 | 5.11 | 5.11 | 4.95 | 0 | 0 | 0 | |
07/02/2007 |
5.11
|
1,840 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/02/2007 |
5.11
|
50 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
05/02/2007 |
5.11
|
3,460 | 4.96 | 5.20 | 5.11 | 0 | 0 | 0 | |
02/02/2007 |
4.96
|
250 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 | |
01/02/2007 |
5.15
|
60 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
31/01/2007 |
5.15
|
2,770 | 5.43 | 5.43 | 5.15 | 0 | 0 | 0 | |
30/01/2007 |
5.43
|
4,500 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 | |
29/01/2007 |
5.43
|
4,500 | 5.19 | 5.43 | 5.36 | 0 | 0 | 0 | |
26/01/2007 |
5.19
|
3,000 | 5.15 | 5.19 | 5.19 | 0 | 0 | 0 | |
25/01/2007 |
5.15
|
12,400 | 5.43 | 5.43 | 5.15 | 0 | 0 | 0 | |
24/01/2007 |
5.43
|
2,100 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 | |
23/01/2007 |
5.70
|
2,210 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
22/01/2007 |
5.70
|
2,100 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 | |
19/01/2007 |
5.43
|
7,000 | 5.20 | 5.43 | 5.43 | 0 | 0 | 0 | |
18/01/2007 |
5.20
|
4,600 | 4.96 | 5.20 | 5.20 | 0 | 0 | 0 | |
17/01/2007 |
4.96
|
6,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/01/2007 |
4.96
|
3,300 | 5.22 | 5.22 | 4.96 | 0 | 0 | 0 | |
15/01/2007 |
5.22
|
3,990 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 |