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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.60
5.80
5.60
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.60
|
3 tháng
(2024-06-20) |
0.60 | 12% | 237,000 | 0 | 0 |
4.70
5.90
5.60
|
6 tháng
(2024-03-22) |
0.60 | 12% | 2,578,066 | -113 | -0.0 |
4.40
6.50
5.60
|
12 tháng
(2023-09-25) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.60
|
24 tháng
(2022-09-29) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.60
|
36 tháng
(2021-10-04) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.60
|
60 tháng
(2019-10-15) |
4 | 250% | 13,353,826 | -730,603 | -1.0 |
0.50
9
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
13.74
|
300 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
27/06/2007 |
13.83
|
1,300 | 13.87 | 13.87 | 13.74 | 0 | 0 | 0 | |
26/06/2007 |
14.05
|
700 | 14.01 | 14.05 | 14.01 | 0 | 0 | 0 | |
25/06/2007 |
14.01
|
1,400 | 13.83 | 14.01 | 13.83 | 0 | 0 | 0 | |
22/06/2007 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
21/06/2007 |
13.65
|
1,700 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
20/06/2007 |
13.15
|
400 | 13.12 | 13.15 | 13.12 | 0 | 0 | 0 | |
19/06/2007 |
13.83
|
700 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
18/06/2007 |
14.01
|
2,500 | 14.01 | 14.37 | 14.01 | 0 | 0 | 0 | |
15/06/2007 |
14.10
|
1,500 | 14.37 | 14.37 | 14.10 | 0 | 0 | 0 | |
14/06/2007 |
14.10
|
4,100 | 15.90 | 15.90 | 14.10 | 0 | 0 | 0 | |
13/06/2007 |
14.41
|
3,100 | 14.55 | 14.59 | 14.37 | 0 | 0 | 0 | |
12/06/2007 |
14.73
|
1,300 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
11/06/2007 |
14.01
|
4,600 | 14.91 | 14.91 | 14.01 | 0 | 0 | 0 | |
08/06/2007 |
14.37
|
4,900 | 14.73 | 14.73 | 14.37 | 0 | 0 | 0 | |
07/06/2007 |
14.37
|
2,200 | 14.73 | 14.73 | 14.37 | 0 | 0 | 0 | |
06/06/2007 |
14.37
|
900 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
05/06/2007 |
13.12
|
1,700 | 14.10 | 14.55 | 13.12 | 0 | 0 | 0 | |
04/06/2007 |
14.55
|
3,000 | 14.57 | 14.57 | 14.46 | 0 | 0 | 0 | |
01/06/2007 |
14.57
|
1,200 | 14.57 | 14.57 | 14.55 | 0 | 0 | 0 | |
31/05/2007 |
14.37
|
2,500 | 14.37 | 14.46 | 14.37 | 0 | 0 | 0 | |
30/05/2007 |
14.37
|
700 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
29/05/2007 |
14.55
|
4,800 | 15.51 | 15.51 | 14.30 | 0 | 0 | 0 | |
28/05/2007 |
14.73
|
3,800 | 15.27 | 15.29 | 14.73 | 0 | 0 | 0 | |
25/05/2007 |
14.73
|
5,300 | 14.10 | 14.73 | 14.01 | 0 | 0 | 0 | |
24/05/2007 |
14.52
|
1,100 | 15.09 | 15.09 | 14.01 | 0 | 0 | 0 | |
23/05/2007 |
14.73
|
6,100 | 14.55 | 15.11 | 14.55 | 0 | 0 | 0 | |
22/05/2007 |
13.74
|
4,100 | 13.76 | 13.76 | 13.65 | 0 | 0 | 0 | |
21/05/2007 |
12.94
|
2,600 | 12.22 | 12.94 | 12.22 | 0 | 0 | 0 | |
18/05/2007 |
12.40
|
300 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
17/05/2007 |
12.67
|
2,200 | 12.76 | 12.94 | 12.58 | 0 | 0 | 0 | |
16/05/2007 |
13.03
|
400 | 12.94 | 13.03 | 12.94 | 0 | 0 | 0 | |
15/05/2007 |
13.08
|
700 | 13.03 | 13.08 | 13.03 | 0 | 0 | 0 | |
14/05/2007 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
11/05/2007 |
13.47
|
1,900 | 13.47 | 13.47 | 13.28 | 0 | 0 | 0 | |
10/05/2007 |
13.08
|
5,900 | 12.76 | 13.47 | 12.76 | 0 | 0 | 0 | |
09/05/2007 |
12.76
|
1,200 | 12.58 | 13.47 | 12.58 | 0 | 0 | 0 | |
08/05/2007 |
12.49
|
2,500 | 12.49 | 12.58 | 12.49 | 0 | 0 | 0 | |
07/05/2007 |
11.59
|
500 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
04/05/2007 |
10.60
|
1,700 | 10.60 | 10.60 | 10.42 | 0 | 0 | 0 | |
03/05/2007 |
11.14
|
400 | 11.50 | 11.50 | 11.14 | 0 | 0 | 0 | |
02/05/2007 |
11.32
|
500 | 11.68 | 11.68 | 11.32 | 0 | 0 | 0 | |
25/04/2007 |
11.68
|
200 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
24/04/2007 |
11.68
|
200 | 12.04 | 12.04 | 11.68 | 0 | 0 | 0 | |
23/04/2007 |
11.14
|
1,200 | 12.04 | 12.04 | 11.14 | 0 | 0 | 0 | |
20/04/2007 |
11.14
|
1,700 | 12.20 | 12.34 | 11.14 | 0 | 0 | 0 | |
19/04/2007 |
11.23
|
2,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
18/04/2007 |
11.14
|
2,600 | 10.78 | 11.14 | 10.71 | 0 | 0 | 0 | |
17/04/2007 |
11.89
|
300 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
16/04/2007 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
13/04/2007 |
13.12
|
1,600 | 13.30 | 13.30 | 13.12 | 0 | 0 | 0 | |
12/04/2007 |
13.47
|
1,000 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
11/04/2007 |
13.47
|
500 | 13.39 | 13.47 | 13.39 | 0 | 0 | 0 | |
10/04/2007 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
09/04/2007 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
06/04/2007 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
05/04/2007 |
13.47
|
500 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
04/04/2007 |
13.47
|
2,000 | 13.30 | 13.47 | 13.30 | 0 | 0 | 0 | |
03/04/2007 |
12.04
|
2,000 | 13.47 | 14.64 | 12.04 | 0 | 0 | 0 | |
02/04/2007 |
12.58
|
1,400 | 13.47 | 13.47 | 12.58 | 0 | 0 | 0 | |
30/03/2007 |
12.40
|
3,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
29/03/2007 |
11.32
|
1,400 | 11.32 | 11.32 | 11.14 | 0 | 0 | 0 | |
28/03/2007 |
11.32
|
1,400 | 10.19 | 11.32 | 10.19 | 0 | 0 | 0 | |
27/03/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/03/2007 |
11.32
|
200 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
26/03/2007 |
11.95
|
2,400 | 13.20 | 13.20 | 11.39 | 0 | 0 | 0 | |
23/03/2007 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
22/03/2007 |
14.06
|
500 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
21/03/2007 |
14.76
|
1,200 | 15.11 | 15.11 | 14.76 | 0 | 0 | 0 | |
20/03/2007 |
15.55
|
1,300 | 14.06 | 15.55 | 14.06 | 0 | 0 | 0 | |
19/03/2007 |
14.14
|
1,300 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
16/03/2007 |
12.86
|
4,500 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
15/03/2007 |
14.28
|
1,000 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
14/03/2007 |
14.41
|
9,300 | 15.81 | 16.16 | 14.41 | 0 | 0 | 0 | |
13/03/2007 |
15.81
|
7,700 | 16.16 | 16.69 | 15.39 | 0 | 0 | 0 | |
12/03/2007 |
16.16
|
6,400 | 16.36 | 16.36 | 15.81 | 0 | 0 | 0 | |
09/03/2007 |
14.76
|
2,900 | 14.76 | 14.92 | 14.76 | 0 | 0 | 0 | |
08/03/2007 |
13.56
|
700 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/03/2007 |
12.33
|
2,100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
06/03/2007 |
11.23
|
500 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
05/03/2007 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
02/03/2007 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
01/03/2007 |
9.29
|
2,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
28/02/2007 |
8.45
|
2,100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
27/02/2007 |
7.70
|
5,000 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
26/02/2007 |
7.38
|
4,900 | 6.78 | 7.38 | 6.76 | 0 | 0 | 0 | |
15/02/2007 |
6.78
|
500 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/02/2007 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/02/2007 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/02/2007 |
6.33
|
200 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
09/02/2007 |
6.68
|
2,300 | 7.03 | 7.03 | 6.68 | 0 | 0 | 0 | |
08/02/2007 |
6.76
|
4,100 | 6.68 | 6.76 | 5.62 | 0 | 0 | 0 | |
07/02/2007 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
06/02/2007 |
5.89
|
800 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
05/02/2007 |
5.69
|
500 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
02/02/2007 |
5.10
|
2,000 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 | |
01/02/2007 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/01/2007 |
4.76
|
900 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/01/2007 |
4.34
|
500 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
29/01/2007 |
3.95
|
2,200 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 | |
26/01/2007 |
4.15
|
1,900 | 3.87 | 4.15 | 3.87 | 0 | 0 | 0 |