Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.90
8.40
8.10
|
2 tháng
(2024-07-22) |
-1.20 | -12.90% | 76,100 | 9,600 | 0.1 |
7.90
9.30
8.10
|
3 tháng
(2024-06-21) |
-2.50 | -23.58% | 468,000 | -400 | -0.0 |
7.90
11
8.10
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.60
11
8.10
|
12 tháng
(2023-09-25) |
-1.10 | -11.96% | 1,102,600 | 17,300 | 0.1 |
7.10
11
8.10
|
24 tháng
(2022-09-30) |
-2.09 | -20.47% | 2,023,497 | -18,400 | -0.2 |
7.10
11
8.10
|
36 tháng
(2021-10-05) |
-2.15 | -21% | 6,851,883 | 15,200 | 0.2 |
7.10
14.42
8.10
|
60 tháng
(2019-10-16) |
4.71 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.12
14.42
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
4.17
|
1,600 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 | |
27/06/2007 |
4.19
|
4,100 | 3.92 | 4.24 | 4.01 | 0 | 0 | 0 | |
26/06/2007 |
3.92
|
2,100 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
25/06/2007 |
3.92
|
600 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
22/06/2007 |
3.92
|
2,700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
21/06/2007 |
3.92
|
300 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 | |
20/06/2007 |
4.01
|
2,500 | 3.96 | 4.01 | 4.01 | 0 | 0 | 0 | |
19/06/2007 |
3.96
|
4,000 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
18/06/2007 |
4.02
|
3,500 | 4.01 | 4.02 | 4.01 | 0 | 0 | 0 | |
15/06/2007 |
4.01
|
4,100 | 4.01 | 4.03 | 4.01 | 0 | 0 | 0 | |
14/06/2007 |
4.01
|
500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/06/2007 |
4.01
|
6,000 | 4.05 | 4.19 | 4.01 | 0 | 0 | 0 | |
12/06/2007 |
4.05
|
5,300 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 | |
11/06/2007 |
4.10
|
11,800 | 4.09 | 4.10 | 3.96 | 0 | 0 | 0 | |
08/06/2007 |
4.09
|
7,700 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 | |
07/06/2007 |
4.10
|
13,300 | 3.92 | 4.10 | 3.73 | 0 | 0 | 0 | |
06/06/2007 |
3.92
|
4,100 | 3.96 | 3.97 | 3.92 | 0 | 0 | 0 | |
05/06/2007 |
3.96
|
2,000 | 3.96 | 4.05 | 3.82 | 0 | 0 | 0 | |
04/06/2007 |
3.96
|
200 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 | |
01/06/2007 |
4.03
|
3,800 | 4.01 | 4.10 | 4.03 | 0 | 0 | 0 | |
31/05/2007 |
4.01
|
5,400 | 4.01 | 4.19 | 3.94 | 0 | 0 | 0 | |
30/05/2007 |
4.01
|
9,900 | 3.64 | 4.03 | 3.82 | 0 | 0 | 0 | |
29/05/2007 |
3.64
|
400 | 4.01 | 4.01 | 3.64 | 0 | 0 | 0 | |
28/05/2007 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/05/2007 |
4.01
|
300 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 | |
24/05/2007 |
4.06
|
1,700 | 4.10 | 4.19 | 3.82 | 0 | 0 | 0 | |
23/05/2007 |
4.10
|
3,200 | 3.91 | 4.10 | 4.01 | 0 | 0 | 0 | |
22/05/2007 |
3.91
|
900 | 3.81 | 3.92 | 3.91 | 0 | 0 | 0 | |
21/05/2007 |
3.81
|
3,300 | 3.92 | 4.05 | 3.81 | 0 | 0 | 0 | |
18/05/2007 |
3.92
|
700 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 | |
17/05/2007 |
4.10
|
100 | 3.82 | 4.10 | 4.10 | 0 | 0 | 0 | |
16/05/2007 |
3.82
|
1,500 | 3.93 | 4.19 | 3.82 | 0 | 0 | 0 | |
15/05/2007 |
3.93
|
300 | 4.17 | 4.19 | 3.93 | 0 | 0 | 0 | |
14/05/2007 |
4.17
|
400 | 4.10 | 4.17 | 4.17 | 0 | 0 | 0 | |
11/05/2007 |
4.10
|
1,100 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 | |
10/05/2007 |
4.22
|
2,600 | 4.19 | 4.23 | 4.14 | 0 | 0 | 0 | |
09/05/2007 |
4.19
|
4,400 | 3.93 | 4.19 | 3.99 | 0 | 0 | 0 | |
08/05/2007 |
3.93
|
900 | 3.60 | 3.93 | 3.73 | 0 | 0 | 0 | |
07/05/2007 |
3.60
|
1,300 | 3.88 | 3.88 | 3.55 | 0 | 0 | 0 | |
04/05/2007 |
3.88
|
1,200 | 3.87 | 3.88 | 3.82 | 0 | 0 | 0 | |
03/05/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/05/2007 |
3.87
|
300 | 3.85 | 3.87 | 3.87 | 0 | 0 | 0 | |
02/05/2007 |
3.85
|
500 | 3.76 | 3.85 | 3.85 | 0 | 0 | 0 | |
25/04/2007 |
3.76
|
3,500 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
24/04/2007 |
3.85
|
1,100 | 3.63 | 3.85 | 3.85 | 0 | 0 | 0 | |
23/04/2007 |
3.63
|
4,600 | 4.03 | 4.03 | 3.63 | 0 | 0 | 0 | |
20/04/2007 |
4.03
|
1,000 | 4.35 | 4.35 | 4.03 | 0 | 0 | 0 | |
19/04/2007 |
4.35
|
2,100 | 4.48 | 4.49 | 4.35 | 0 | 0 | 0 | |
18/04/2007 |
4.48
|
4,900 | 4.35 | 4.66 | 3.92 | 0 | 0 | 0 | |
17/04/2007 |
4.35
|
0 | 4.23 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/04/2007 |
4.23
|
2,900 | 4.75 | 4.75 | 4.23 | 0 | 0 | 0 | |
13/04/2007 |
4.75
|
10,300 | 4.66 | 4.77 | 4.57 | 0 | 0 | 0 | |
12/04/2007 |
4.66
|
2,700 | 4.93 | 4.93 | 4.66 | 0 | 0 | 0 | |
11/04/2007 |
4.93
|
5,000 | 4.84 | 4.95 | 4.75 | 0 | 0 | 0 | |
10/04/2007 |
4.84
|
7,200 | 4.88 | 4.93 | 4.35 | 0 | 0 | 0 | |
09/04/2007 |
4.88
|
800 | 4.93 | 4.93 | 4.48 | 0 | 0 | 0 | |
06/04/2007 |
4.93
|
6,300 | 4.93 | 5.02 | 4.84 | 0 | 0 | 0 | |
05/04/2007 |
4.93
|
4,900 | 5.38 | 5.38 | 4.93 | 0 | 0 | 0 | |
04/04/2007 |
5.38
|
7,300 | 4.93 | 5.38 | 4.93 | 0 | 0 | 0 | |
03/04/2007 |
4.93
|
1,700 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 | |
02/04/2007 |
5.38
|
1,300 | 5.38 | 5.64 | 4.93 | 0 | 0 | 0 | |
30/03/2007 |
5.38
|
20,300 | 5.00 | 5.47 | 5.12 | 0 | 0 | 0 | |
29/03/2007 |
5.00
|
4,400 | 4.66 | 5.00 | 4.93 | 0 | 0 | 0 | |
28/03/2007 |
4.66
|
14,400 | 4.61 | 4.66 | 4.43 | 0 | 0 | 0 | |
27/03/2007 |
4.61
|
9,200 | 5.20 | 5.20 | 4.61 | 0 | 0 | 0 | |
26/03/2007 |
5.20
|
12,700 | 5.20 | 5.24 | 4.93 | 0 | 0 | 0 | |
23/03/2007 |
5.20
|
10,200 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 | |
22/03/2007 |
5.38
|
16,800 | 5.64 | 5.64 | 5.38 | 0 | 0 | 0 | |
21/03/2007 |
5.64
|
11,100 | 5.72 | 6.09 | 5.38 | 0 | 0 | 0 | |
20/03/2007 |
5.72
|
26,800 | 5.72 | 6.27 | 5.64 | 0 | 0 | 0 | |
19/03/2007 |
5.72
|
17,500 | 5.33 | 5.72 | 5.55 | 0 | 0 | 0 | |
16/03/2007 |
5.33
|
17,500 | 5.24 | 5.73 | 4.78 | 0 | 0 | 0 | |
15/03/2007 |
5.24
|
12,200 | 5.81 | 5.81 | 5.24 | 0 | 0 | 0 | |
14/03/2007 |
5.81
|
5,400 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 | |
13/03/2007 |
6.09
|
12,700 | 6.44 | 7.08 | 6.09 | 0 | 0 | 0 | |
12/03/2007 |
6.44
|
27,200 | 5.86 | 6.44 | 6.44 | 0 | 0 | 0 | |
09/03/2007 |
5.86
|
13,800 | 5.33 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/03/2007 |
5.33
|
9,500 | 4.86 | 5.33 | 5.33 | 0 | 0 | 0 | |
07/03/2007 |
4.86
|
26,300 | 4.48 | 4.86 | 4.57 | 0 | 0 | 0 | |
06/03/2007 |
4.48
|
26,500 | 4.21 | 4.48 | 4.39 | 0 | 0 | 0 | |
05/03/2007 |
4.21
|
17,000 | 4.34 | 4.52 | 4.17 | 0 | 0 | 0 | |
02/03/2007 |
4.34
|
11,500 | 4.35 | 4.48 | 4.26 | 0 | 0 | 0 | |
01/03/2007 |
4.35
|
14,500 | 4.43 | 4.59 | 4.03 | 0 | 0 | 0 | |
28/02/2007 |
4.43
|
31,700 | 4.07 | 4.46 | 4.03 | 0 | 0 | 0 | |
27/02/2007 |
4.07
|
22,000 | 3.81 | 4.07 | 3.99 | 0 | 0 | 0 | |
26/02/2007 |
3.81
|
19,000 | 3.58 | 3.81 | 3.49 | 0 | 0 | 0 | |
15/02/2007 |
3.58
|
16,300 | 3.67 | 3.76 | 3.49 | 0 | 0 | 0 | |
14/02/2007 |
3.67
|
37,500 | 3.37 | 3.70 | 3.40 | 0 | 0 | 0 | |
13/02/2007 |
3.37
|
17,500 | 3.06 | 3.37 | 3.37 | 0 | 0 | 0 | |
12/02/2007 |
3.06
|
3,900 | 2.92 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/02/2007 |
2.92
|
46,500 | 2.67 | 2.92 | 2.60 | 0 | 0 | 0 | |
08/02/2007 |
2.67
|
23,700 | 2.55 | 2.69 | 2.58 | 0 | 0 | 0 | |
07/02/2007 |
2.55
|
9,800 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 | |
06/02/2007 |
2.51
|
14,500 | 2.53 | 2.55 | 2.42 | 0 | 0 | 0 | |
05/02/2007 |
2.53
|
7,300 | 2.51 | 2.55 | 2.33 | 0 | 0 | 0 | |
02/02/2007 |
2.51
|
7,900 | 2.54 | 2.55 | 2.42 | 0 | 0 | 0 | |
01/02/2007 |
2.54
|
5,700 | 2.51 | 2.62 | 2.51 | 0 | 0 | 0 | |
31/01/2007 |
2.51
|
11,500 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 | |
30/01/2007 |
2.51
|
4,300 | 2.51 | 2.53 | 2.51 | 0 | 0 | 0 | |
29/01/2007 |
2.51
|
5,100 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
26/01/2007 |
2.51
|
4,000 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |