| 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) |
-0.10 | -1.30% | 249,400 | -4,100 | -0.0 |
7.60
7.70
7.60
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,325,900 | 1,200 | 0.0 |
7.60
7.80
7.60
|
|
3 tháng
(2024-06-20) |
-0.40 | -5% | 1,844,000 | -7,280 | -0.1 |
7.60
8
7.60
|
|
6 tháng
(2024-03-22) |
0 | 0% | 3,552,200 | -100,080 | -0.8 |
7.30
8.20
7.60
|
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,625,100 | 120,610 | 0.8 |
6.58
8.20
7.60
|
|
24 tháng
(2022-09-29) |
-0.69 | -8.35% | 21,913,460 | -788,490 | -8.0 |
5.73
8.43
7.60
|
|
36 tháng
(2021-10-04) |
-2.43 | -24.20% | 60,861,009 | -210,320 | -3.6 |
5.73
14.20
7.60
|
|
60 tháng
(2019-10-15) |
3.19 | 72.26% | 104,383,088 | -1,902,510 | -13.2 |
3.44
14.20
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/06/2007 |
5.31
|
1,000 | 5.26 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 27/06/2007 |
5.26
|
2,400 | 5.37 | 5.48 | 5.26 | 0 | 0 | 0 | |
| 26/06/2007 |
5.37
|
3,000 | 5.45 | 5.70 | 5.37 | 0 | 0 | 0 | |
| 25/06/2007 |
5.45
|
1,300 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 | |
| 22/06/2007 |
5.48
|
4,200 | 5.65 | 5.65 | 5.48 | 0 | 0 | 0 | |
| 21/06/2007 |
5.65
|
1,500 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 | |
| 20/06/2007 |
5.76
|
3,800 | 5.54 | 6.09 | 5.65 | 0 | 0 | 0 | |
| 19/06/2007 |
5.54
|
2,500 | 5.59 | 5.59 | 5.54 | 0 | 0 | 0 | |
| 18/06/2007 |
5.59
|
1,100 | 5.60 | 5.76 | 5.59 | 0 | 0 | 0 | |
| 15/06/2007 |
5.60
|
2,600 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 | |
| 14/06/2007 |
5.65
|
9,000 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 | |
| 13/06/2007 |
5.94
|
11,500 | 6.43 | 6.71 | 5.94 | 0 | 0 | 0 | |
| 12/06/2007 |
6.43
|
19,400 | 6.19 | 6.80 | 5.98 | 0 | 0 | 0 | |
| 11/06/2007 |
6.19
|
21,600 | 5.66 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 08/06/2007 |
5.66
|
39,700 | 5.20 | 5.66 | 5.28 | 0 | 0 | 0 | |
| 07/06/2007 |
5.20
|
5,900 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 06/06/2007 |
5.20
|
1,100 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 05/06/2007 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 04/06/2007 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 01/06/2007 |
5.20
|
3,300 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 31/05/2007 |
5.14
|
6,100 | 5.03 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 30/05/2007 |
5.03
|
6,600 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 | |
| 29/05/2007 |
5.31
|
13,700 | 5.16 | 5.39 | 5.20 | 0 | 0 | 0 | |
| 28/05/2007 |
5.16
|
7,500 | 5.03 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 25/05/2007 |
5.03
|
2,800 | 4.80 | 5.03 | 4.81 | 0 | 0 | 0 | |
| 24/05/2007 |
4.80
|
3,700 | 5.14 | 5.14 | 4.75 | 0 | 0 | 0 | |
| 23/05/2007 |
5.14
|
23,800 | 4.78 | 5.25 | 5.14 | 0 | 0 | 0 | |
| 22/05/2007 |
4.78
|
1,200 | 4.50 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 21/05/2007 |
4.50
|
5,600 | 4.11 | 4.50 | 4.19 | 0 | 0 | 0 | |
| 18/05/2007 |
4.11
|
1,400 | 4.03 | 4.11 | 4.05 | 0 | 0 | 0 | |
| 17/05/2007 |
4.03
|
100 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
| 16/05/2007 |
4.11
|
0 | 4.08 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 15/05/2007 |
4.08
|
2,200 | 4.02 | 4.19 | 4.08 | 0 | 0 | 0 | |
| 14/05/2007 |
4.02
|
0 | 4.08 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 11/05/2007 |
4.08
|
3,600 | 3.92 | 4.08 | 3.97 | 0 | 0 | 0 | |
| 10/05/2007 |
3.92
|
1,400 | 4.19 | 4.19 | 3.91 | 0 | 0 | 0 | |
| 09/05/2007 |
4.19
|
1,100 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 | |
| 08/05/2007 |
4.19
|
5,800 | 4.00 | 4.19 | 4.05 | 0 | 0 | 0 | |
| 07/05/2007 |
4.00
|
800 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 04/05/2007 |
4.08
|
2,000 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 | |
| 03/05/2007 |
4.19
|
1,000 | 3.98 | 4.19 | 4.14 | 0 | 0 | 0 | |
| 02/05/2007 |
3.98
|
1,000 | 4.03 | 4.19 | 3.98 | 0 | 0 | 0 | |
| 25/04/2007 |
4.03
|
1,600 | 3.83 | 4.03 | 3.93 | 0 | 0 | 0 | |
| 24/04/2007 |
3.83
|
3,200 | 4.19 | 4.19 | 3.83 | 0 | 0 | 0 | |
| 23/04/2007 |
4.19
|
4,300 | 4.64 | 4.64 | 4.19 | 0 | 0 | 0 | |
| 20/04/2007 |
4.64
|
4,900 | 5.16 | 5.16 | 4.64 | 0 | 0 | 0 | |
| 19/04/2007 |
5.16
|
2,100 | 5.73 | 5.73 | 5.16 | 0 | 0 | 0 | |
| 18/04/2007 |
5.73
|
800 | 6.36 | 6.36 | 5.73 | 0 | 0 | 0 | |
| 17/04/2007 |
6.36
|
500 | 5.78 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 16/04/2007 |
5.78
|
7,000 | 5.26 | 5.78 | 5.73 | 0 | 0 | 0 | |
| 13/04/2007 |
5.26
|
500 | 5.03 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/04/2007 |
5.03
|
4,800 | 4.81 | 5.03 | 4.59 | 0 | 0 | 0 | |
| 11/04/2007 |
4.81
|
1,900 | 5.09 | 5.09 | 4.64 | 0 | 0 | 0 | |
| 10/04/2007 |
5.09
|
2,100 | 5.59 | 5.59 | 5.09 | 0 | 0 | 0 | |
| 09/04/2007 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 06/04/2007 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 05/04/2007 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 04/04/2007 |
5.59
|
500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 03/04/2007 |
5.59
|
300 | 5.93 | 5.93 | 5.59 | 0 | 0 | 0 | |
| 02/04/2007 |
5.93
|
5,000 | 5.59 | 6.43 | 5.93 | 0 | 0 | 0 | |
| 30/03/2007 |
5.59
|
3,300 | 5.59 | 6.04 | 5.59 | 0 | 0 | 0 | |
| 29/03/2007 |
5.59
|
3,300 | 4.75 | 5.59 | 5.31 | 0 | 0 | 0 | |
| 28/03/2007 |
4.75
|
1,200 | 5.28 | 5.28 | 4.75 | 0 | 0 | 0 | |
| 27/03/2007 |
5.28
|
0 | 5.31 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 26/03/2007 |
5.31
|
1,000 | 5.31 | 5.31 | 4.96 | 0 | 0 | 0 | |
| 23/03/2007 |
5.31
|
6,300 | 5.82 | 6.01 | 5.31 | 0 | 0 | 0 | |
| 22/03/2007 |
5.82
|
2,800 | 6.43 | 6.43 | 5.82 | 0 | 0 | 0 | |
| 21/03/2007 |
6.43
|
5,100 | 6.99 | 6.99 | 6.43 | 0 | 0 | 0 | |
| 20/03/2007 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 19/03/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/03/2007 |
6.99
|
3,600 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 | |
| 16/03/2007 |
7.16
|
6,900 | 7.32 | 7.32 | 6.59 | 0 | 0 | 0 | |
| 15/03/2007 |
7.32
|
0 | 7.49 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 14/03/2007 |
7.49
|
4,300 | 7.74 | 7.74 | 6.94 | 0 | 0 | 0 | |
| 13/03/2007 |
7.74
|
2,200 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 | |
| 12/03/2007 |
7.74
|
100 | 7.63 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/03/2007 |
7.63
|
1,500 | 8.02 | 8.02 | 7.21 | 0 | 0 | 0 | |
| 08/03/2007 |
8.02
|
100 | 7.70 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/03/2007 |
7.70
|
5,600 | 7.03 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 06/03/2007 |
7.03
|
3,800 | 6.40 | 7.03 | 6.74 | 0 | 0 | 0 | |
| 05/03/2007 |
6.40
|
2,100 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 02/03/2007 |
5.80
|
3,800 | 5.43 | 5.98 | 5.42 | 0 | 0 | 0 | |
| 01/03/2007 |
5.43
|
1,600 | 4.81 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 28/02/2007 |
4.81
|
3,200 | 4.51 | 4.96 | 4.81 | 0 | 0 | 0 | |
| 27/02/2007 |
4.51
|
7,300 | 4.10 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 26/02/2007 |
4.10
|
2,500 | 3.73 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 15/02/2007 |
3.73
|
300 | 4.06 | 4.06 | 3.73 | 0 | 0 | 0 | |
| 14/02/2007 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 13/02/2007 |
4.06
|
0 | 3.98 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/02/2007 |
3.98
|
2,500 | 3.70 | 4.10 | 3.98 | 0 | 0 | 0 | |
| 09/02/2007 |
3.70
|
1,100 | 3.42 | 3.75 | 3.70 | 0 | 0 | 0 | |
| 08/02/2007 |
3.42
|
4,000 | 3.11 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 07/02/2007 |
3.11
|
100 | 2.82 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 06/02/2007 |
2.82
|
2,000 | 2.57 | 2.82 | 2.82 | 0 | 0 | 0 | |
| 05/02/2007 |
2.57
|
5,000 | 2.34 | 2.57 | 2.57 | 0 | 0 | 0 | |
| 02/02/2007 |
2.34
|
1,000 | 2.13 | 2.34 | 2.34 | 0 | 0 | 0 | |
| 01/02/2007 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
| 31/01/2007 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
| 30/01/2007 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
| 29/01/2007 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
| 26/01/2007 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |