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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-20) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-22) |
2.38 | 9.77% | 31,000 | 2,100 | 0.1 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-29) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-04) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-15) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
2.59
|
600 | 2.59 | 2.61 | 2.51 | 0 | 0 | 0 | |
27/06/2007 |
2.59
|
1,100 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 | |
26/06/2007 |
2.59
|
300 | 2.58 | 2.59 | 2.59 | 0 | 0 | 0 | |
25/06/2007 |
2.58
|
200 | 2.53 | 2.58 | 2.58 | 0 | 0 | 0 | |
22/06/2007 |
2.53
|
1,200 | 2.59 | 2.59 | 2.51 | 0 | 0 | 0 | |
21/06/2007 |
2.59
|
1,000 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 | |
20/06/2007 |
2.59
|
7,700 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 | |
19/06/2007 |
2.71
|
3,500 | 2.83 | 2.83 | 2.63 | 0 | 0 | 0 | |
18/06/2007 |
2.83
|
1,600 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 | |
15/06/2007 |
2.83
|
200 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
14/06/2007 |
2.89
|
4,800 | 2.83 | 2.94 | 2.75 | 0 | 0 | 0 | |
13/06/2007 |
2.83
|
1,000 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 | |
12/06/2007 |
2.92
|
2,200 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 | |
11/06/2007 |
2.90
|
500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/06/2007 |
2.90
|
900 | 3.02 | 3.06 | 2.90 | 0 | 0 | 0 | |
07/06/2007 |
3.02
|
500 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 | |
06/06/2007 |
3.02
|
1,000 | 2.83 | 3.02 | 2.98 | 0 | 0 | 0 | |
05/06/2007 |
2.83
|
3,200 | 2.90 | 2.98 | 2.83 | 0 | 0 | 0 | |
04/06/2007 |
2.90
|
800 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 | |
01/06/2007 |
2.98
|
3,500 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 | |
31/05/2007 |
2.98
|
3,000 | 2.94 | 3.02 | 2.98 | 0 | 0 | 0 | |
30/05/2007 |
2.94
|
600 | 2.95 | 2.95 | 2.94 | 0 | 0 | 0 | |
29/05/2007 |
2.95
|
2,800 | 2.98 | 3.02 | 2.71 | 0 | 0 | 0 | |
28/05/2007 |
2.98
|
2,000 | 2.98 | 3.02 | 2.98 | 0 | 0 | 0 | |
25/05/2007 |
2.98
|
4,000 | 2.93 | 2.98 | 2.94 | 0 | 0 | 0 | |
24/05/2007 |
2.93
|
14,900 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 | |
23/05/2007 |
3.18
|
4,100 | 3.06 | 3.30 | 3.10 | 0 | 0 | 0 | |
22/05/2007 |
3.06
|
2,900 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 | |
21/05/2007 |
2.94
|
3,400 | 2.84 | 2.94 | 2.75 | 0 | 0 | 0 | |
18/05/2007 |
2.84
|
200 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 | |
17/05/2007 |
2.97
|
3,000 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 | |
16/05/2007 |
2.98
|
2,800 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 | |
15/05/2007 |
3.04
|
1,100 | 3.06 | 3.07 | 3.04 | 0 | 0 | 0 | |
14/05/2007 |
3.06
|
900 | 3.02 | 3.10 | 3.03 | 0 | 0 | 0 | |
11/05/2007 |
3.02
|
1,400 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
10/05/2007 |
3.10
|
900 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 | |
09/05/2007 |
3.22
|
1,200 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 | |
08/05/2007 |
3.22
|
2,200 | 3.21 | 3.22 | 3.07 | 0 | 0 | 0 | |
07/05/2007 |
3.21
|
2,000 | 3.08 | 3.22 | 3.14 | 0 | 0 | 0 | |
04/05/2007 |
3.08
|
800 | 2.98 | 3.08 | 3.06 | 0 | 0 | 0 | |
03/05/2007 |
2.98
|
1,800 | 3.06 | 3.14 | 2.98 | 0 | 0 | 0 | |
02/05/2007 |
3.06
|
300 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 | |
25/04/2007 |
3.18
|
3,700 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 | |
24/04/2007 |
3.22
|
100 | 2.98 | 3.22 | 3.22 | 0 | 0 | 0 | |
23/04/2007 |
2.98
|
5,400 | 3.15 | 3.15 | 2.92 | 0 | 0 | 0 | |
20/04/2007 |
3.15
|
2,700 | 3.22 | 3.30 | 3.15 | 0 | 0 | 0 | |
19/04/2007 |
3.22
|
4,600 | 3.22 | 3.47 | 3.16 | 0 | 0 | 0 | |
18/04/2007 |
3.22
|
4,300 | 2.94 | 3.23 | 2.90 | 0 | 0 | 0 | |
17/04/2007 |
2.94
|
2,300 | 3.18 | 3.18 | 2.94 | 0 | 0 | 0 | |
16/04/2007 |
3.18
|
1,300 | 3.44 | 3.44 | 3.18 | 0 | 0 | 0 | |
13/04/2007 |
3.44
|
3,000 | 3.73 | 3.81 | 3.44 | 0 | 0 | 0 | |
12/04/2007 |
3.73
|
1,700 | 3.85 | 3.89 | 3.73 | 0 | 0 | 0 | |
11/04/2007 |
3.85
|
4,400 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
10/04/2007 |
3.92
|
5,000 | 3.93 | 4.00 | 3.85 | 0 | 0 | 0 | |
09/04/2007 |
3.93
|
3,400 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 | |
06/04/2007 |
3.96
|
3,500 | 4.08 | 4.08 | 3.85 | 0 | 0 | 0 | |
05/04/2007 |
4.08
|
4,000 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 | |
04/04/2007 |
4.28
|
1,500 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 | |
03/04/2007 |
4.28
|
4,200 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 | |
02/04/2007 |
4.54
|
900 | 4.54 | 4.87 | 4.54 | 0 | 0 | 0 | |
30/03/2007 |
4.54
|
9,800 | 4.13 | 4.54 | 4.54 | 0 | 0 | 0 | |
29/03/2007 |
4.13
|
3,300 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
28/03/2007 |
4.19
|
3,200 | 3.81 | 4.19 | 3.45 | 0 | 0 | 0 | |
27/03/2007 |
3.81
|
2,000 | 4.24 | 4.24 | 3.81 | 0 | 0 | 0 | |
26/03/2007 |
4.24
|
5,500 | 4.67 | 4.67 | 4.18 | 0 | 0 | 0 | |
23/03/2007 |
4.67
|
3,400 | 4.83 | 4.87 | 4.47 | 0 | 0 | 0 | |
22/03/2007 |
4.83
|
5,500 | 4.95 | 4.95 | 4.47 | 0 | 0 | 0 | |
21/03/2007 |
4.95
|
6,000 | 4.95 | 5.10 | 4.95 | 0 | 0 | 0 | |
20/03/2007 |
4.95
|
13,200 | 4.89 | 5.31 | 4.95 | 0 | 0 | 0 | |
19/03/2007 |
4.89
|
11,300 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 | |
16/03/2007 |
4.71
|
11,100 | 4.68 | 4.87 | 4.22 | 0 | 0 | 0 | |
15/03/2007 |
4.68
|
3,700 | 5.18 | 5.18 | 4.68 | 0 | 0 | 0 | |
14/03/2007 |
5.18
|
15,400 | 5.86 | 5.86 | 5.18 | 0 | 0 | 0 | |
13/03/2007 |
5.86
|
34,400 | 5.46 | 6.00 | 5.18 | 0 | 0 | 0 | |
12/03/2007 |
5.46
|
27,800 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/03/2007 |
4.97
|
14,700 | 4.52 | 4.97 | 4.95 | 0 | 0 | 0 | |
08/03/2007: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
08/03/2007 |
4.52
|
15,400 | 4.11 | 4.52 | 4.52 | 0 | 0 | 0 | |
07/03/2007 |
4.11
|
11,500 | 3.94 | 4.11 | 4.06 | 0 | 0 | 0 | |
06/03/2007 |
3.94
|
35,600 | 3.56 | 3.94 | 3.56 | 0 | 0 | 0 | |
05/03/2007 |
3.56
|
11,800 | 3.48 | 3.83 | 3.45 | 0 | 0 | 0 | |
02/03/2007 |
3.48
|
14,700 | 3.52 | 3.69 | 3.48 | 0 | 0 | 0 | |
01/03/2007 |
3.52
|
17,700 | 3.58 | 3.73 | 3.41 | 0 | 0 | 0 | |
28/02/2007 |
3.58
|
19,900 | 3.26 | 3.58 | 3.48 | 0 | 0 | 0 | |
27/02/2007 |
3.26
|
13,900 | 3.10 | 3.26 | 3.19 | 0 | 0 | 0 | |
26/02/2007 |
3.10
|
6,500 | 2.83 | 3.10 | 2.83 | 0 | 0 | 0 | |
15/02/2007 |
2.83
|
5,700 | 2.76 | 2.99 | 2.76 | 0 | 0 | 0 | |
14/02/2007 |
2.76
|
15,300 | 2.75 | 3.04 | 2.72 | 0 | 0 | 0 | |
13/02/2007 |
2.75
|
7,500 | 2.76 | 3.03 | 2.72 | 0 | 0 | 0 | |
12/02/2007 |
2.76
|
9,200 | 2.64 | 2.83 | 2.76 | 0 | 0 | 0 | |
09/02/2007 |
2.64
|
13,400 | 2.60 | 2.84 | 2.60 | 0 | 0 | 0 | |
08/02/2007 |
2.60
|
8,500 | 2.37 | 2.60 | 2.60 | 0 | 0 | 0 | |
07/02/2007 |
2.37
|
4,500 | 2.30 | 2.37 | 2.34 | 0 | 0 | 0 | |
06/02/2007 |
2.30
|
4,800 | 2.37 | 2.41 | 2.30 | 0 | 0 | 0 | |
05/02/2007 |
2.37
|
4,800 | 2.45 | 2.45 | 2.30 | 0 | 0 | 0 | |
02/02/2007 |
2.45
|
1,100 | 2.41 | 2.53 | 2.45 | 0 | 0 | 0 | |
01/02/2007 |
2.41
|
6,300 | 2.44 | 2.65 | 2.41 | 0 | 0 | 0 | |
31/01/2007 |
2.44
|
2,000 | 2.37 | 2.44 | 2.37 | 0 | 0 | 0 | |
30/01/2007 |
2.37
|
2,800 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 | |
29/01/2007 |
2.41
|
1,100 | 2.22 | 2.41 | 2.34 | 0 | 0 | 0 | |
26/01/2007 |
2.22
|
100 | 2.34 | 2.34 | 2.22 | 0 | 0 | 0 |