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) |
-7 | -9.87% | 14,312,300 | -921,278 | -62.8 |
63.90
71.70
63.90
|
2 tháng
(2024-07-22) |
9.10 | 16.61% | 25,938,700 | -975,278 | -64.7 |
54.30
71.70
63.90
|
3 tháng
(2024-06-20) |
6.72 | 11.75% | 32,110,100 | -1,115,958 | -73.4 |
51.45
71.70
63.90
|
6 tháng
(2024-03-22) |
25.03 | 64.38% | 44,952,100 | -1,514,837 | -95.4 |
34.05
71.70
63.90
|
12 tháng
(2023-09-25) |
33.18 | 108.03% | 52,512,600 | -1,480,598 | -94.0 |
29.94
71.70
63.90
|
24 tháng
(2022-09-29) |
33.16 | 107.90% | 63,024,238 | -1,375,307 | -90.5 |
22
71.70
63.90
|
36 tháng
(2021-10-04) |
29.49 | 85.71% | 101,787,865 | -2,527,839 | -159.1 |
22
71.70
63.90
|
60 tháng
(2019-10-15) |
45.98 | 256.56% | 128,902,970 | -4,739,758 | -235.3 |
14.28
71.70
63.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
7.49
|
25,900 | 7.48 | 7.51 | 7.40 | 0 | 0 | 0 | |
27/06/2007 |
7.48
|
51,400 | 7.51 | 7.54 | 7.41 | 0 | 0 | 0 | |
26/06/2007 |
7.51
|
22,100 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
25/06/2007 |
7.57
|
46,900 | 7.54 | 7.59 | 7.51 | 0 | 0 | 0 | |
22/06/2007 |
7.54
|
24,300 | 7.57 | 7.59 | 7.49 | 0 | 0 | 0 | |
21/06/2007 |
7.57
|
18,200 | 7.79 | 7.82 | 7.51 | 0 | 0 | 0 | |
20/06/2007 |
7.79
|
51,700 | 7.81 | 7.85 | 7.79 | 0 | 0 | 0 | |
19/06/2007 |
7.81
|
97,300 | 7.72 | 7.84 | 7.69 | 0 | 0 | 0 | |
18/06/2007 |
7.72
|
34,900 | 7.63 | 7.84 | 7.66 | 0 | 0 | 0 | |
15/06/2007 |
7.63
|
63,500 | 7.41 | 7.72 | 7.35 | 0 | 0 | 0 | |
14/06/2007 |
7.41
|
58,300 | 7.42 | 7.48 | 7.29 | 0 | 0 | 0 | |
13/06/2007 |
7.42
|
35,600 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 | |
12/06/2007 |
7.55
|
55,100 | 7.67 | 7.67 | 7.54 | 0 | 0 | 0 | |
11/06/2007 |
7.67
|
11,000 | 7.81 | 7.81 | 7.66 | 0 | 0 | 0 | |
08/06/2007 |
7.81
|
66,200 | 7.83 | 7.96 | 7.78 | 0 | 0 | 0 | |
07/06/2007 |
7.83
|
54,100 | 7.81 | 8.08 | 7.82 | 0 | 0 | 0 | |
06/06/2007 |
7.81
|
117,600 | 7.81 | 7.90 | 7.78 | 0 | 0 | 0 | |
05/06/2007 |
7.81
|
58,700 | 7.97 | 8.14 | 7.78 | 0 | 0 | 0 | |
04/06/2007 |
7.97
|
19,700 | 8.12 | 8.16 | 7.96 | 0 | 0 | 0 | |
01/06/2007 |
8.12
|
50,200 | 8.14 | 8.27 | 8.02 | 0 | 0 | 0 | |
31/05/2007 |
8.14
|
58,900 | 8.14 | 8.20 | 8.08 | 0 | 0 | 0 | |
30/05/2007 |
8.14
|
66,200 | 8.12 | 8.14 | 7.93 | 0 | 0 | 0 | |
29/05/2007 |
8.12
|
118,300 | 8.14 | 8.27 | 8.09 | 0 | 0 | 0 | |
28/05/2007 |
8.14
|
131,800 | 8.25 | 8.45 | 8.14 | 0 | 0 | 0 | |
25/05/2007 |
8.25
|
111,400 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 | |
24/05/2007 |
8.35
|
84,100 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
23/05/2007 |
8.60
|
128,500 | 8.44 | 8.74 | 8.51 | 0 | 0 | 0 | |
22/05/2007 |
8.44
|
135,300 | 8.33 | 8.50 | 8.27 | 0 | 0 | 0 | |
21/05/2007 |
8.33
|
64,300 | 8.48 | 8.50 | 8.20 | 0 | 0 | 0 | |
18/05/2007 |
8.48
|
56,700 | 8.57 | 8.64 | 8.45 | 0 | 0 | 0 | |
17/05/2007 |
8.57
|
35,800 | 8.75 | 8.75 | 8.51 | 0 | 0 | 0 | |
16/05/2007: Cổ tức tiền mặt tỉ lệ: 5% Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
16/05/2007 |
8.75
|
44,600 | 8.49 | 8.81 | 8.58 | 0 | 0 | 0 | |
15/05/2007 |
8.49
|
145,500 | 8.77 | 8.85 | 8.47 | 0 | 0 | 0 | |
14/05/2007 |
8.77
|
89,500 | 8.67 | 8.87 | 8.69 | 0 | 0 | 0 | |
11/05/2007 |
8.67
|
125,600 | 8.50 | 8.67 | 8.39 | 0 | 0 | 0 | |
10/05/2007 |
8.50
|
90,700 | 8.63 | 8.87 | 8.39 | 0 | 0 | 0 | |
09/05/2007 |
8.63
|
135,500 | 8.00 | 8.77 | 8.31 | 0 | 0 | 0 | |
08/05/2007 |
8.00
|
60,300 | 7.62 | 8.06 | 7.67 | 0 | 0 | 0 | |
07/05/2007 |
7.62
|
39,800 | 7.37 | 7.62 | 7.30 | 0 | 0 | 0 | |
04/05/2007 |
7.37
|
24,600 | 7.26 | 7.37 | 7.26 | 0 | 0 | 0 | |
03/05/2007 |
7.26
|
30,900 | 7.22 | 7.33 | 7.22 | 0 | 0 | 0 | |
02/05/2007 |
7.22
|
15,600 | 7.36 | 7.40 | 7.22 | 0 | 0 | 0 | |
25/04/2007 |
7.36
|
70,900 | 7.26 | 7.44 | 7.22 | 0 | 0 | 0 | |
24/04/2007 |
7.26
|
22,300 | 7.30 | 7.30 | 6.58 | 0 | 0 | 0 | |
23/04/2007 |
7.30
|
78,200 | 7.62 | 7.62 | 6.85 | 0 | 0 | 0 | |
20/04/2007 |
7.62
|
13,600 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
19/04/2007 |
7.86
|
36,400 | 8.33 | 8.47 | 7.66 | 0 | 0 | 0 | |
18/04/2007 |
8.33
|
60,700 | 8.07 | 8.33 | 8.06 | 0 | 0 | 0 | |
17/04/2007 |
8.07
|
131,900 | 7.30 | 8.10 | 6.85 | 0 | 0 | 0 | |
16/04/2007 |
7.30
|
53,100 | 8.06 | 8.06 | 7.27 | 0 | 0 | 0 | |
13/04/2007 |
8.06
|
69,300 | 8.35 | 8.35 | 7.86 | 0 | 0 | 0 | |
12/04/2007 |
8.35
|
82,800 | 8.83 | 8.83 | 8.27 | 0 | 0 | 0 | |
11/04/2007 |
8.83
|
39,000 | 8.87 | 8.96 | 8.67 | 0 | 0 | 0 | |
10/04/2007 |
8.87
|
48,500 | 8.87 | 9.68 | 8.87 | 0 | 0 | 0 | |
09/04/2007 |
8.87
|
54,800 | 8.79 | 9.07 | 8.83 | 0 | 0 | 0 | |
06/04/2007 |
8.79
|
30,800 | 8.67 | 8.83 | 8.71 | 0 | 0 | 0 | |
05/04/2007 |
8.67
|
53,500 | 8.85 | 9.07 | 8.51 | 0 | 0 | 0 | |
04/04/2007 |
8.85
|
33,300 | 8.47 | 8.95 | 8.47 | 0 | 0 | 0 | |
03/04/2007 |
8.47
|
59,800 | 8.71 | 9.05 | 8.23 | 0 | 0 | 0 | |
02/04/2007 |
8.71
|
33,100 | 9.27 | 9.27 | 8.71 | 0 | 0 | 0 | |
30/03/2007 |
9.27
|
39,300 | 9.54 | 10.08 | 9.27 | 0 | 0 | 0 | |
29/03/2007 |
9.54
|
105,000 | 9.29 | 9.54 | 9.23 | 0 | 0 | 0 | |
28/03/2007 |
9.29
|
77,300 | 8.44 | 9.29 | 7.66 | 0 | 0 | 0 | |
27/03/2007 |
8.44
|
42,600 | 8.99 | 9.38 | 8.44 | 0 | 0 | 0 | |
26/03/2007 |
8.99
|
13,100 | 9.88 | 9.90 | 8.92 | 0 | 0 | 0 | |
23/03/2007 |
9.88
|
21,600 | 10.04 | 10.08 | 9.88 | 0 | 0 | 0 | |
22/03/2007 |
10.04
|
30,400 | 10.28 | 10.28 | 9.96 | 0 | 0 | 0 | |
21/03/2007 |
10.28
|
32,500 | 10.48 | 10.48 | 9.68 | 0 | 0 | 0 | |
20/03/2007 |
10.48
|
11,500 | 10.88 | 10.89 | 10.28 | 0 | 0 | 0 | |
19/03/2007 |
10.88
|
33,100 | 10.89 | 11.60 | 10.69 | 0 | 0 | 0 | |
16/03/2007 |
10.89
|
35,600 | 9.88 | 11.15 | 9.68 | 0 | 0 | 0 | |
15/03/2007 |
9.88
|
36,300 | 11.05 | 11.05 | 9.86 | 0 | 0 | 0 | |
14/03/2007 |
11.05
|
29,900 | 11.29 | 11.29 | 10.89 | 0 | 0 | 0 | |
13/03/2007 |
11.29
|
24,200 | 11.45 | 11.49 | 11.29 | 0 | 0 | 0 | |
12/03/2007 |
11.45
|
31,300 | 11.49 | 11.53 | 11.37 | 0 | 0 | 0 | |
09/03/2007 |
11.49
|
34,400 | 11.49 | 11.73 | 11.45 | 0 | 0 | 0 | |
08/03/2007 |
11.49
|
18,200 | 11.29 | 11.73 | 11.29 | 0 | 0 | 0 | |
07/03/2007 |
11.29
|
21,600 | 11.69 | 11.90 | 10.58 | 0 | 0 | 0 | |
06/03/2007 |
11.69
|
67,000 | 11.77 | 11.90 | 11.49 | 0 | 0 | 0 | |
05/03/2007 |
11.77
|
60,300 | 11.98 | 12.30 | 11.69 | 0 | 0 | 0 | |
02/03/2007 |
11.98
|
40,300 | 11.86 | 12.10 | 11.69 | 0 | 0 | 0 | |
01/03/2007 |
11.86
|
38,200 | 12.62 | 12.62 | 11.69 | 0 | 0 | 0 | |
28/02/2007 |
12.62
|
30,100 | 12.90 | 13.47 | 11.90 | 0 | 0 | 0 | |
27/02/2007 |
12.90
|
76,100 | 12.27 | 13.49 | 12.30 | 0 | 0 | 0 | |
26/02/2007 |
12.27
|
82,300 | 11.16 | 12.27 | 12.06 | 0 | 0 | 0 | |
15/02/2007 |
11.16
|
55,600 | 10.16 | 11.16 | 11.13 | 0 | 0 | 0 | |
14/02/2007 |
10.16
|
18,600 | 10.00 | 10.28 | 9.76 | 0 | 0 | 0 | |
13/02/2007 |
10.00
|
37,400 | 9.84 | 10.28 | 9.68 | 0 | 0 | 0 | |
12/02/2007 |
9.84
|
58,600 | 9.07 | 10.00 | 9.15 | 0 | 0 | 0 | |
09/02/2007 |
9.07
|
112,400 | 8.87 | 9.12 | 8.96 | 0 | 0 | 0 | |
08/02/2007 |
8.87
|
28,300 | 9.05 | 9.48 | 8.87 | 0 | 0 | 0 | |
07/02/2007 |
9.05
|
34,100 | 8.99 | 9.07 | 8.95 | 0 | 0 | 0 | |
06/02/2007 |
8.99
|
29,800 | 9.07 | 9.11 | 8.99 | 0 | 0 | 0 | |
05/02/2007 |
9.07
|
26,500 | 9.23 | 9.23 | 8.83 | 0 | 0 | 0 | |
02/02/2007 |
9.23
|
6,900 | 9.46 | 9.46 | 8.87 | 0 | 0 | 0 | |
01/02/2007 |
9.46
|
21,100 | 9.56 | 10.00 | 9.27 | 0 | 0 | 0 | |
31/01/2007 |
9.56
|
59,500 | 9.11 | 9.68 | 9.27 | 0 | 0 | 0 | |
30/01/2007 |
9.11
|
20,800 | 8.75 | 9.40 | 8.67 | 0 | 0 | 0 | |
29/01/2007 |
8.75
|
10,600 | 8.35 | 8.75 | 8.43 | 0 | 0 | 0 | |
26/01/2007 |
8.35
|
23,500 | 8.51 | 8.51 | 8.13 | 0 | 0 | 0 |