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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-20) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-22) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-29) |
3.17 | 6.69% | 225,481 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-04) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-15) |
20.73 | 69.61% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
4.01
|
11,570 | 4.01 | 4.01 | 3.96 | 2,000 | 1,000 | 0 | |
19/06/2007 |
4.01
|
7,520 | 4.01 | 4.01 | 4.01 | 1,000 | 0 | 0 | |
18/06/2007 |
4.01
|
6,450 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 | |
15/06/2007 |
4.18
|
4,770 | 4.40 | 4.40 | 4.18 | 0 | 1,100 | 0 | |
14/06/2007 |
4.40
|
13,350 | 4.35 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/06/2007 |
4.35
|
13,440 | 4.24 | 4.35 | 4.31 | 0 | 0 | 0 | |
12/06/2007 |
4.24
|
23,880 | 4.23 | 4.24 | 4.02 | 11,100 | 0 | 0 | |
11/06/2007 |
4.23
|
2,650 | 4.44 | 4.44 | 4.23 | 1,000 | 0 | 0 | |
08/06/2007 |
4.44
|
35,140 | 4.67 | 4.72 | 4.44 | 700 | 4,500 | 0 | |
07/06/2007 |
4.67
|
46,750 | 4.48 | 4.67 | 4.67 | 0 | 2,700 | 0 | |
06/06/2007 |
4.48
|
25,290 | 4.27 | 4.48 | 4.48 | 9,000 | 0 | 0 | |
05/06/2007 |
4.27
|
21,040 | 4.07 | 4.27 | 4.27 | 7,000 | 0 | 0 | |
04/06/2007 |
4.07
|
20,970 | 3.88 | 4.07 | 4.05 | 5,000 | 0 | 0 | |
01/06/2007 |
3.88
|
13,220 | 3.70 | 3.88 | 3.81 | 5,500 | 0 | 0 | |
31/05/2007 |
3.70
|
2,400 | 3.63 | 3.70 | 3.56 | 0 | 0 | 0 | |
30/05/2007 |
3.63
|
5,440 | 3.75 | 3.75 | 3.58 | 100 | 0 | 0 | |
29/05/2007 |
3.75
|
16,750 | 3.63 | 3.75 | 3.72 | 200 | 0 | 0 | |
28/05/2007 |
3.63
|
6,730 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 | |
25/05/2007 |
3.58
|
5,120 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
24/05/2007 |
3.63
|
18,650 | 3.59 | 3.76 | 3.63 | 100 | 300 | 0 | |
23/05/2007 |
3.59
|
9,350 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/05/2007 |
3.43
|
10,490 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 | |
21/05/2007 |
3.41
|
8,210 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 | |
18/05/2007 |
3.41
|
7,720 | 3.41 | 3.45 | 3.40 | 0 | 0 | 0 | |
17/05/2007 |
3.41
|
3,100 | 3.54 | 3.54 | 3.37 | 100 | 0 | 0 | |
16/05/2007 |
3.54
|
4,500 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 | |
15/05/2007 |
3.58
|
7,030 | 3.54 | 3.63 | 3.58 | 0 | 0 | 0 | |
14/05/2007 |
3.54
|
950 | 3.45 | 3.54 | 3.54 | 0 | 0 | 0 | |
11/05/2007 |
3.45
|
1,190 | 3.40 | 3.45 | 3.36 | 0 | 0 | 0 | |
10/05/2007 |
3.40
|
2,030 | 3.54 | 3.54 | 3.38 | 280 | 0 | 0 | |
09/05/2007 |
3.54
|
14,310 | 3.43 | 3.59 | 3.54 | 3,000 | 0 | 0 | |
08/05/2007 |
3.43
|
8,650 | 3.27 | 3.43 | 3.43 | 0 | 300 | 0 | |
07/05/2007 |
3.27
|
4,510 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 | |
04/05/2007 |
3.27
|
1,770 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
03/05/2007 |
3.27
|
1,450 | 3.23 | 3.36 | 3.27 | 0 | 0 | 0 | |
02/05/2007 |
3.23
|
900 | 3.36 | 3.40 | 3.23 | 300 | 0 | 0 | |
25/04/2007 |
3.36
|
7,080 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
24/04/2007 |
3.36
|
2,300 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 | |
23/04/2007 |
3.27
|
4,000 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 | |
20/04/2007 |
3.32
|
4,150 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
19/04/2007 |
3.49
|
14,480 | 3.45 | 3.62 | 3.49 | 0 | 0 | 0 | |
18/04/2007 |
3.45
|
9,470 | 3.28 | 3.45 | 3.13 | 0 | 0 | 0 | |
17/04/2007 |
3.28
|
5,800 | 3.46 | 3.46 | 3.28 | 200 | 0 | 0 | |
16/04/2007 |
3.46
|
9,000 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 | |
13/04/2007 |
3.64
|
2,460 | 3.83 | 3.83 | 3.64 | 300 | 0 | 0 | |
12/04/2007: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
12/04/2007 |
3.83
|
6,600 | 4.02 | 4.17 | 3.83 | 0 | 0 | 0 | |
11/04/2007 |
4.02
|
7,520 | 4.02 | 4.02 | 3.93 | 600 | 0 | 0 | |
10/04/2007 |
4.02
|
2,110 | 4.02 | 4.02 | 3.93 | 400 | 0 | 0 | |
09/04/2007 |
4.02
|
6,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/04/2007 |
4.02
|
13,370 | 4.18 | 4.18 | 3.97 | 0 | 0 | 0 | |
05/04/2007 |
4.18
|
12,360 | 4.18 | 4.32 | 4.18 | 0 | 0 | 0 | |
04/04/2007 |
4.18
|
15,220 | 3.98 | 4.18 | 4.02 | 300 | 0 | 0 | |
03/04/2007 |
3.98
|
4,900 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 | |
02/04/2007 |
4.19
|
8,670 | 4.41 | 4.41 | 4.19 | 100 | 0 | 0 | |
30/03/2007 |
4.41
|
11,310 | 4.23 | 4.41 | 4.41 | 0 | 0 | 0 | |
29/03/2007 |
4.23
|
16,400 | 4.03 | 4.23 | 3.83 | 300 | 0 | 0 | |
28/03/2007 |
4.03
|
10,510 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 | |
27/03/2007 |
4.24
|
310 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
26/03/2007 |
4.45
|
7,890 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 | |
23/03/2007 |
4.67
|
13,900 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 | |
22/03/2007 |
4.89
|
5,450 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 | |
21/03/2007 |
5.11
|
22,620 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 | |
20/03/2007 |
5.11
|
22,150 | 4.89 | 5.11 | 5.11 | 0 | 0 | 0 | |
19/03/2007 |
4.89
|
15,750 | 4.67 | 4.89 | 4.80 | 0 | 1,000 | 0 | |
16/03/2007 |
4.67
|
10,370 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 | |
15/03/2007 |
4.89
|
3,580 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 | |
14/03/2007 |
5.07
|
16,310 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
13/03/2007 |
5.33
|
32,020 | 5.42 | 5.59 | 5.33 | 2,000 | 0 | 0 | |
12/03/2007 |
5.42
|
32,220 | 5.20 | 5.42 | 5.42 | 0 | 1,200 | 0 | |
09/03/2007 |
5.20
|
41,500 | 4.98 | 5.20 | 5.20 | 300 | 0 | 0 | |
08/03/2007 |
4.98
|
54,250 | 4.76 | 4.98 | 4.80 | 0 | 0 | 0 | |
07/03/2007 |
4.76
|
38,770 | 4.54 | 4.76 | 4.76 | 100 | 0 | 0 | |
06/03/2007 |
4.54
|
59,090 | 4.41 | 4.54 | 4.45 | 200 | 0 | 0 | |
05/03/2007 |
4.41
|
33,170 | 4.37 | 4.41 | 4.37 | 0 | 0 | 0 | |
02/03/2007 |
4.37
|
28,450 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 | |
01/03/2007 |
4.24
|
52,880 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 | |
28/02/2007 |
4.04
|
24,660 | 3.84 | 4.04 | 4.02 | 0 | 0 | 0 | |
27/02/2007 |
3.84
|
27,950 | 3.76 | 3.94 | 3.84 | 0 | 0 | 0 | |
26/02/2007 |
3.76
|
4,800 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 | |
15/02/2007 |
3.67
|
5,050 | 3.67 | 3.70 | 3.67 | 0 | 0 | 0 | |
14/02/2007 |
3.67
|
9,500 | 3.60 | 3.70 | 3.63 | 0 | 0 | 0 | |
13/02/2007 |
3.60
|
5,080 | 3.53 | 3.67 | 3.60 | 1,200 | 0 | 0 | |
12/02/2007 |
3.53
|
4,410 | 3.36 | 3.53 | 3.49 | 0 | 0 | 0 | |
09/02/2007 |
3.36
|
6,980 | 3.54 | 3.54 | 3.36 | 1,000 | 0 | 0 | |
08/02/2007 |
3.54
|
11,750 | 3.67 | 3.76 | 3.54 | 0 | 0 | 0 | |
07/02/2007 |
3.67
|
14,700 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 | |
06/02/2007 |
3.67
|
8,000 | 3.50 | 3.67 | 3.67 | 1,000 | 300 | 0 | |
05/02/2007 |
3.50
|
9,750 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 | |
02/02/2007 |
3.69
|
1,350 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/02/2007 |
3.53
|
730 | 3.36 | 3.53 | 3.53 | 0 | 0 | 0 | |
31/01/2007 |
3.36
|
780 | 3.14 | 3.36 | 3.32 | 0 | 0 | 0 | |
30/01/2007 |
3.14
|
1,000 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 | |
29/01/2007 |
3.06
|
15,800 | 3.19 | 3.28 | 3.06 | 10 | 0 | 0 | |
26/01/2007 |
3.19
|
5,830 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 | |
25/01/2007 |
3.19
|
3,710 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 | |
24/01/2007 |
3.23
|
3,280 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
23/01/2007 |
3.36
|
4,980 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
22/01/2007 |
3.40
|
7,540 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
19/01/2007 |
3.57
|
3,410 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 | |
18/01/2007 |
3.49
|
2,200 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |