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) |
-2 | -2.47% | 89,200 | 44,036 | 3.5 |
77.90
81
79
|
2 tháng
(2024-07-22) |
2 | 2.60% | 199,700 | 89,720 | 7.0 |
74.30
81
79
|
3 tháng
(2024-06-20) |
4.63 | 6.23% | 248,700 | 87,903 | 6.9 |
74.30
81
79
|
6 tháng
(2024-03-22) |
5.22 | 7.07% | 549,700 | 138,455 | 10.8 |
72.42
81
79
|
12 tháng
(2023-09-25) |
10.04 | 14.56% | 1,002,400 | 225,255 | 17.0 |
64.41
81
79
|
24 tháng
(2022-09-29) |
6.38 | 8.79% | 3,272,500 | 10,366 | 3.1 |
58.94
81
79
|
36 tháng
(2021-10-04) |
10.60 | 15.50% | 6,676,900 | 22,569 | 6.1 |
58.94
83.48
79
|
60 tháng
(2019-10-15) |
15.13 | 23.69% | 12,109,889 | -456,225 | -21.9 |
45.51
83.48
79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2007 |
10.01
|
18,410 | 10.18 | 10.18 | 10.01 | 0 | 0 | 0 | |
25/06/2007 |
10.18
|
17,760 | 10.26 | 10.26 | 10.18 | 0 | 0 | 0 | |
22/06/2007 |
10.26
|
16,780 | 10.34 | 10.34 | 10.18 | 0 | 0 | 0 | |
21/06/2007 |
10.34
|
31,910 | 10.42 | 10.42 | 10.34 | 5,000 | 0 | 0 | |
20/06/2007 |
10.42
|
36,080 | 10.34 | 10.42 | 10.34 | 5,000 | 0 | 0 | |
19/06/2007 |
10.34
|
46,600 | 10.34 | 10.34 | 10.34 | 9,080 | 0 | 0 | |
18/06/2007 |
10.34
|
23,770 | 10.18 | 10.34 | 10.34 | 1,920 | 0 | 0 | |
15/06/2007 |
10.18
|
25,530 | 10.42 | 10.42 | 10.18 | 0 | 0 | 0 | |
14/06/2007 |
10.42
|
47,020 | 10.18 | 10.42 | 10.42 | 0 | 0 | 0 | |
13/06/2007 |
10.18
|
18,580 | 10.10 | 10.34 | 10.18 | 0 | 0 | 0 | |
12/06/2007 |
10.10
|
18,350 | 10.01 | 10.18 | 10.10 | 0 | 0 | 0 | |
11/06/2007 |
10.01
|
13,180 | 10.34 | 10.34 | 10.01 | 0 | 0 | 0 | |
08/06/2007 |
10.34
|
21,410 | 10.51 | 10.51 | 10.34 | 0 | 0 | 0 | |
07/06/2007 |
10.51
|
15,440 | 10.51 | 10.67 | 10.51 | 0 | 0 | 0 | |
06/06/2007 |
10.51
|
9,820 | 10.18 | 10.51 | 10.18 | 0 | 0 | 0 | |
05/06/2007 |
10.18
|
26,500 | 10.67 | 10.67 | 10.18 | 0 | 0 | 0 | |
04/06/2007 |
10.67
|
30,540 | 10.83 | 10.83 | 10.67 | 0 | 0 | 0 | |
01/06/2007 |
10.83
|
26,570 | 10.67 | 10.83 | 10.67 | 0 | 0 | 0 | |
31/05/2007 |
10.67
|
30,780 | 10.75 | 10.75 | 10.59 | 0 | 0 | 0 | |
30/05/2007 |
10.75
|
40,480 | 11.16 | 11.16 | 10.75 | 0 | 500 | 0 | |
29/05/2007 |
11.16
|
60,130 | 11.24 | 11.49 | 11.16 | 0 | 2,500 | 0 | |
28/05/2007 |
11.24
|
39,830 | 10.75 | 11.24 | 11.24 | 400 | 0 | 0 | |
25/05/2007 |
10.75
|
44,720 | 10.26 | 10.75 | 10.10 | 0 | 0 | 0 | |
24/05/2007 |
10.26
|
75,530 | 10.42 | 10.92 | 10.26 | 0 | 0 | 0 | |
23/05/2007 |
10.42
|
7,050 | 9.93 | 10.42 | 10.42 | 0 | 0 | 0 | |
22/05/2007 |
9.93
|
20,340 | 9.52 | 9.93 | 9.85 | 0 | 0 | 0 | |
21/05/2007 |
9.52
|
40,520 | 9.27 | 9.52 | 9.52 | 0 | 0 | 0 | |
18/05/2007 |
9.27
|
26,740 | 9.19 | 9.27 | 9.27 | 0 | 3,000 | 0 | |
17/05/2007 |
9.19
|
7,350 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 | |
16/05/2007 |
9.19
|
14,300 | 9.19 | 9.19 | 9.19 | 0 | 1,000 | 0 | |
15/05/2007 |
9.19
|
38,290 | 9.27 | 9.52 | 9.19 | 0 | 0 | 0 | |
14/05/2007 |
9.27
|
11,170 | 8.95 | 9.27 | 9.19 | 1,000 | 200 | 0 | |
11/05/2007 |
8.95
|
10,410 | 8.70 | 8.95 | 8.86 | 0 | 0 | 0 | |
10/05/2007 |
8.70
|
3,650 | 8.86 | 8.86 | 8.70 | 0 | 0 | 0 | |
09/05/2007 |
8.86
|
18,970 | 9.19 | 9.19 | 8.86 | 0 | 1,000 | 0 | |
08/05/2007 |
9.19
|
30,490 | 8.86 | 9.19 | 9.03 | 600 | 0 | 0 | |
07/05/2007 |
8.86
|
12,140 | 8.62 | 8.86 | 8.62 | 0 | 0 | 0 | |
04/05/2007 |
8.62
|
15,530 | 8.70 | 8.70 | 8.54 | 0 | 0 | 0 | |
03/05/2007 |
8.70
|
10,360 | 8.62 | 8.70 | 8.62 | 1,000 | 0 | 0 | |
02/05/2007 |
8.62
|
7,470 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 | |
25/04/2007 |
8.95
|
18,340 | 8.70 | 8.95 | 8.70 | 0 | 0 | 0 | |
24/04/2007 |
8.70
|
24,740 | 8.86 | 8.86 | 8.45 | 6,000 | 0 | 0 | |
23/04/2007 |
8.86
|
6,000 | 9.27 | 9.27 | 8.86 | 100 | 0 | 0 | |
20/04/2007 |
9.27
|
27,940 | 9.27 | 9.52 | 9.27 | 0 | 0 | 0 | |
19/04/2007 |
9.27
|
55,280 | 9.27 | 9.69 | 9.27 | 0 | 0 | 0 | |
18/04/2007 |
9.27
|
30,500 | 8.86 | 9.27 | 8.54 | 200 | 0 | 0 | |
17/04/2007 |
8.86
|
5,650 | 9.27 | 9.27 | 8.86 | 0 | 0 | 0 | |
16/04/2007 |
9.27
|
5,670 | 9.69 | 9.69 | 9.27 | 0 | 0 | 0 | |
13/04/2007 |
9.69
|
12,160 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 | |
12/04/2007 |
10.18
|
17,950 | 10.67 | 10.67 | 10.18 | 0 | 0 | 0 | |
11/04/2007 |
10.67
|
17,870 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 | |
10/04/2007 |
11.00
|
12,860 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
09/04/2007 |
11.00
|
16,320 | 11.16 | 11.41 | 11.00 | 0 | 0 | 0 | |
06/04/2007 |
11.16
|
25,610 | 11.49 | 11.49 | 11.16 | 0 | 0 | 0 | |
05/04/2007 |
11.49
|
30,190 | 11.57 | 11.57 | 11.49 | 0 | 0 | 0 | |
04/04/2007 |
11.57
|
15,920 | 11.08 | 11.57 | 11.08 | 0 | 0 | 0 | |
03/04/2007 |
11.08
|
35,040 | 11.41 | 11.41 | 11.08 | 0 | 0 | 0 | |
02/04/2007 |
11.41
|
22,970 | 11.98 | 11.98 | 11.41 | 0 | 0 | 0 | |
30/03/2007 |
11.98
|
78,020 | 11.74 | 12.31 | 11.98 | 20 | 0 | 0 | |
29/03/2007 |
11.74
|
10,620 | 11.24 | 11.74 | 11.74 | 0 | 0 | 0 | |
28/03/2007 |
11.24
|
38,980 | 11.82 | 11.82 | 11.24 | 0 | 0 | 0 | |
27/03/2007 |
11.82
|
15,100 | 12.39 | 12.39 | 11.82 | 0 | 0 | 0 | |
26/03/2007 |
12.39
|
28,410 | 12.97 | 12.97 | 12.39 | 0 | 0 | 0 | |
23/03/2007 |
12.97
|
42,990 | 13.05 | 13.05 | 12.56 | 0 | 0 | 0 | |
22/03/2007 |
13.05
|
45,280 | 13.71 | 13.71 | 13.05 | 1,000 | 0 | 0 | |
21/03/2007 |
13.71
|
177,100 | 13.21 | 13.87 | 13.71 | 0 | 0 | 0 | |
20/03/2007 |
13.21
|
55,950 | 12.64 | 13.21 | 13.21 | 0 | 0 | 0 | |
19/03/2007 |
12.64
|
17,800 | 12.07 | 12.64 | 12.64 | 0 | 100 | 0 | |
16/03/2007 |
12.07
|
98,740 | 12.07 | 12.07 | 11.49 | 0 | 0 | 0 | |
15/03/2007 |
12.07
|
10,050 | 12.64 | 12.64 | 12.07 | 300 | 0 | 0 | |
14/03/2007 |
12.64
|
17,650 | 13.30 | 13.30 | 12.64 | 0 | 0 | 0 | |
13/03/2007 |
13.30
|
79,490 | 13.30 | 13.46 | 13.30 | 100 | 0 | 0 | |
12/03/2007 |
13.30
|
92,860 | 12.72 | 13.30 | 13.30 | 0 | 0 | 0 | |
09/03/2007 |
12.72
|
62,580 | 12.15 | 12.72 | 12.64 | 0 | 5,000 | 0 | |
08/03/2007 |
12.15
|
163,130 | 12.48 | 12.48 | 11.98 | 0 | 0 | 0 | |
07/03/2007 |
12.48
|
20,250 | 11.90 | 12.48 | 12.48 | 0 | 0 | 0 | |
06/03/2007 |
11.90
|
13,750 | 11.41 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/03/2007 |
11.41
|
16,200 | 10.92 | 11.41 | 11.41 | 0 | 0 | 0 | |
02/03/2007 |
10.92
|
27,600 | 10.42 | 10.92 | 10.92 | 0 | 0 | 0 | |
01/03/2007 |
10.42
|
58,180 | 9.93 | 10.42 | 10.42 | 0 | 0 | 0 | |
28/02/2007 |
9.93
|
19,400 | 9.52 | 9.93 | 9.93 | 0 | 0 | 0 | |
27/02/2007 |
9.52
|
16,960 | 9.11 | 9.52 | 9.52 | 0 | 0 | 0 | |
26/02/2007 |
9.11
|
35,900 | 8.70 | 9.11 | 9.11 | 0 | 0 | 0 | |
15/02/2007 |
8.70
|
27,230 | 8.29 | 8.70 | 8.54 | 0 | 0 | 0 | |
14/02/2007 |
8.29
|
70,240 | 7.96 | 8.29 | 8.04 | 0 | 500 | 0 | |
13/02/2007 |
7.96
|
41,270 | 7.88 | 7.96 | 7.96 | 0 | 0 | 0 | |
12/02/2007 |
7.88
|
19,530 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
09/02/2007 |
7.88
|
31,900 | 7.96 | 8.04 | 7.88 | 200 | 0 | 0 | |
08/02/2007 |
7.96
|
61,120 | 7.96 | 8.21 | 7.96 | 5,000 | 0 | 0 | |
07/02/2007 |
7.96
|
37,950 | 7.63 | 7.96 | 7.72 | 0 | 0 | 0 | |
06/02/2007 |
7.63
|
27,100 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 | |
05/02/2007 |
7.72
|
23,280 | 7.88 | 7.88 | 7.57 | 500 | 0 | 0 | |
02/02/2007: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
02/02/2007 |
7.88
|
1,300 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 | |
01/02/2007 |
7.79
|
10,350 | 7.85 | 7.85 | 7.79 | 0 | 0 | 0 | |
31/01/2007 |
7.85
|
17,720 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
30/01/2007 |
7.87
|
9,530 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
29/01/2007 |
7.87
|
12,960 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
26/01/2007 |
7.87
|
17,250 | 7.63 | 8.00 | 7.87 | 0 | 600 | 0 | |
25/01/2007 |
7.63
|
14,390 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/01/2007 |
7.63
|
8,140 | 7.55 | 7.71 | 7.55 | 0 | 0 | 0 |