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) |
0.40 | 15.38% | 145,100 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,600 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-20) |
-0.50 | -14.29% | 455,000 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-22) |
-0.80 | -21.05% | 1,297,500 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,000 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-29) |
-0.90 | -23.08% | 15,544,256 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-04) |
-2.10 | -41.18% | 69,418,915 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-15) |
-0.40 | -11.76% | 134,937,224 | -3,808,488 | -12.6 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
6.40
|
2,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
27/06/2007 |
6.40
|
1,000 | 6.39 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/06/2007 |
6.39
|
1,500 | 6.40 | 6.44 | 6.39 | 0 | 0 | 0 | |
25/06/2007 |
6.40
|
5,900 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 | |
22/06/2007 |
6.49
|
1,500 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 | |
21/06/2007 |
6.53
|
3,300 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 | |
20/06/2007 |
6.62
|
5,400 | 6.56 | 6.62 | 6.40 | 0 | 0 | 0 | |
19/06/2007 |
6.56
|
10,000 | 6.58 | 6.62 | 6.56 | 0 | 0 | 0 | |
18/06/2007 |
6.58
|
2,800 | 6.57 | 6.58 | 6.54 | 0 | 0 | 0 | |
15/06/2007 |
6.57
|
5,000 | 6.50 | 6.58 | 6.53 | 0 | 0 | 0 | |
14/06/2007 |
6.50
|
3,100 | 6.58 | 6.58 | 6.49 | 0 | 0 | 0 | |
13/06/2007 |
6.58
|
4,500 | 6.47 | 6.58 | 6.53 | 0 | 0 | 0 | |
12/06/2007 |
6.47
|
7,300 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 | |
11/06/2007 |
6.54
|
11,300 | 6.54 | 6.56 | 6.40 | 0 | 0 | 0 | |
08/06/2007 |
6.54
|
5,200 | 6.58 | 6.59 | 6.53 | 0 | 0 | 0 | |
07/06/2007 |
6.58
|
4,000 | 6.53 | 6.62 | 6.58 | 0 | 0 | 0 | |
06/06/2007 |
6.53
|
8,100 | 6.43 | 6.67 | 6.43 | 0 | 0 | 0 | |
05/06/2007 |
6.43
|
4,600 | 6.68 | 6.70 | 6.43 | 0 | 0 | 0 | |
04/06/2007 |
6.68
|
6,500 | 6.93 | 6.94 | 6.42 | 0 | 0 | 0 | |
01/06/2007 |
6.93
|
17,500 | 6.76 | 6.94 | 6.76 | 0 | 0 | 0 | |
31/05/2007 |
6.76
|
12,700 | 6.58 | 6.85 | 6.40 | 0 | 0 | 0 | |
30/05/2007 |
6.58
|
12,400 | 6.75 | 6.75 | 6.40 | 0 | 0 | 0 | |
29/05/2007 |
6.75
|
14,000 | 6.72 | 6.85 | 6.26 | 0 | 0 | 0 | |
28/05/2007 |
6.72
|
16,900 | 6.78 | 7.04 | 6.58 | 0 | 0 | 0 | |
25/05/2007 |
6.78
|
14,700 | 6.17 | 6.78 | 5.85 | 0 | 0 | 0 | |
24/05/2007 |
6.17
|
9,800 | 6.67 | 6.67 | 6.11 | 0 | 0 | 0 | |
23/05/2007 |
6.67
|
28,200 | 6.19 | 6.80 | 6.67 | 0 | 0 | 0 | |
22/05/2007 |
6.19
|
500 | 5.84 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/05/2007 |
5.84
|
11,200 | 5.39 | 5.84 | 5.30 | 0 | 0 | 0 | |
18/05/2007 |
5.39
|
4,800 | 5.35 | 5.39 | 5.18 | 0 | 0 | 0 | |
17/05/2007 |
5.35
|
1,500 | 5.12 | 5.35 | 5.30 | 0 | 0 | 0 | |
16/05/2007 |
5.12
|
3,300 | 5.12 | 5.16 | 5.03 | 0 | 0 | 0 | |
15/05/2007 |
5.12
|
6,600 | 5.16 | 5.30 | 5.03 | 0 | 0 | 0 | |
14/05/2007 |
5.16
|
4,500 | 5.19 | 5.30 | 5.16 | 0 | 0 | 0 | |
11/05/2007 |
5.19
|
4,600 | 5.18 | 5.19 | 5.12 | 0 | 0 | 0 | |
10/05/2007 |
5.18
|
2,200 | 5.12 | 5.18 | 5.17 | 0 | 0 | 0 | |
09/05/2007 |
5.12
|
3,800 | 5.17 | 5.35 | 5.12 | 0 | 0 | 0 | |
08/05/2007 |
5.17
|
6,600 | 5.14 | 5.68 | 4.66 | 0 | 0 | 0 | |
07/05/2007 |
5.14
|
800 | 5.12 | 5.42 | 5.14 | 0 | 0 | 0 | |
04/05/2007 |
5.12
|
1,800 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 | |
03/05/2007 |
5.29
|
1,400 | 5.12 | 5.47 | 5.12 | 0 | 0 | 0 | |
02/05/2007 |
5.12
|
2,600 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 | |
25/04/2007 |
5.30
|
3,300 | 4.87 | 5.30 | 5.03 | 0 | 0 | 0 | |
24/04/2007: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/04/2007 |
4.87
|
5,100 | 5.12 | 5.16 | 4.61 | 0 | 0 | 0 | |
23/04/2007 |
5.12
|
2,900 | 5.70 | 5.70 | 5.12 | 0 | 0 | 0 | |
20/04/2007 |
5.70
|
4,800 | 5.96 | 6.02 | 5.54 | 0 | 0 | 0 | |
19/04/2007 |
5.96
|
3,300 | 6.27 | 6.33 | 5.96 | 0 | 0 | 0 | |
18/04/2007 |
6.27
|
10,000 | 5.96 | 6.32 | 6.06 | 0 | 0 | 0 | |
17/04/2007 |
5.96
|
5,000 | 6.45 | 6.45 | 5.93 | 0 | 0 | 0 | |
16/04/2007 |
6.45
|
200 | 6.68 | 6.70 | 6.45 | 0 | 0 | 0 | |
13/04/2007 |
6.68
|
15,700 | 6.87 | 7.30 | 6.68 | 0 | 0 | 0 | |
12/04/2007 |
6.87
|
20,400 | 6.23 | 6.92 | 6.59 | 0 | 0 | 0 | |
11/04/2007 |
6.23
|
11,000 | 6.23 | 6.50 | 5.78 | 0 | 0 | 0 | |
10/04/2007 |
6.23
|
11,000 | 5.95 | 6.24 | 5.95 | 0 | 0 | 0 | |
09/04/2007 |
5.95
|
3,600 | 5.87 | 6.36 | 5.70 | 0 | 0 | 0 | |
06/04/2007 |
5.87
|
3,900 | 6.15 | 6.23 | 5.72 | 0 | 0 | 0 | |
05/04/2007 |
6.15
|
1,500 | 6.26 | 6.26 | 5.62 | 0 | 0 | 0 | |
04/04/2007 |
6.26
|
6,700 | 6.05 | 6.28 | 6.02 | 0 | 0 | 0 | |
03/04/2007 |
6.05
|
3,500 | 6.57 | 6.57 | 6.02 | 0 | 0 | 0 | |
02/04/2007 |
6.57
|
500 | 6.94 | 7.08 | 6.57 | 0 | 0 | 0 | |
30/03/2007 |
6.94
|
16,400 | 6.59 | 7.25 | 6.94 | 0 | 0 | 0 | |
29/03/2007 |
6.59
|
5,900 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 | |
28/03/2007 |
6.76
|
10,000 | 6.22 | 6.83 | 5.61 | 0 | 0 | 0 | |
27/03/2007 |
6.22
|
2,600 | 6.75 | 6.75 | 6.22 | 0 | 0 | 0 | |
26/03/2007 |
6.75
|
7,400 | 7.47 | 7.47 | 6.75 | 0 | 0 | 0 | |
23/03/2007 |
7.34
|
6,300 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 | |
22/03/2007 |
7.60
|
2,200 | 7.84 | 7.84 | 7.52 | 0 | 0 | 0 | |
21/03/2007 |
7.84
|
7,200 | 8.20 | 8.20 | 7.79 | 0 | 0 | 0 | |
20/03/2007 |
8.20
|
6,800 | 8.13 | 9.00 | 8.20 | 0 | 0 | 0 | |
19/03/2007 |
8.13
|
21,300 | 7.64 | 8.24 | 8.13 | 0 | 0 | 0 | |
16/03/2007 |
7.64
|
5,300 | 6.99 | 7.64 | 7.09 | 0 | 0 | 0 | |
15/03/2007 |
6.99
|
10,900 | 7.08 | 7.34 | 6.90 | 0 | 0 | 0 | |
14/03/2007 |
7.08
|
12,600 | 7.72 | 7.82 | 7.08 | 0 | 0 | 0 | |
13/03/2007 |
7.72
|
29,200 | 8.57 | 8.57 | 7.72 | 0 | 0 | 0 | |
12/03/2007 |
8.57
|
3,300 | 9.17 | 9.17 | 8.57 | 0 | 0 | 0 | |
09/03/2007 |
9.17
|
8,800 | 10.05 | 10.30 | 9.17 | 0 | 0 | 0 | |
08/03/2007 |
10.05
|
13,200 | 9.64 | 10.58 | 8.66 | 0 | 0 | 0 | |
07/03/2007 |
9.64
|
16,700 | 8.77 | 9.64 | 9.18 | 0 | 0 | 0 | |
06/03/2007 |
8.77
|
82,300 | 7.98 | 8.77 | 8.63 | 0 | 0 | 0 | |
05/03/2007 |
7.98
|
7,200 | 7.25 | 7.98 | 7.98 | 0 | 0 | 0 | |
02/03/2007 |
7.25
|
11,000 | 6.60 | 7.25 | 7.25 | 0 | 0 | 0 | |
01/03/2007 |
6.60
|
8,000 | 6.00 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/02/2007 |
6.00
|
7,000 | 5.46 | 6.00 | 6.00 | 0 | 0 | 0 | |
27/02/2007 |
5.46
|
6,100 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/02/2007 |
4.97
|
1,500 | 4.53 | 4.97 | 4.97 | 0 | 0 | 0 | |
15/02/2007 |
4.53
|
5,500 | 4.12 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/02/2007 |
4.12
|
7,900 | 3.85 | 4.12 | 4.12 | 0 | 0 | 0 | |
13/02/2007 |
3.85
|
17,300 | 3.85 | 3.85 | 3.50 | 0 | 0 | 0 | |
12/02/2007 |
3.85
|
9,000 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 | |
09/02/2007 |
4.11
|
27,400 | 4.13 | 4.52 | 4.11 | 0 | 0 | 0 | |
08/02/2007 |
4.13
|
101,200 | 3.76 | 4.13 | 3.76 | 0 | 0 | 0 | |
07/02/2007 |
3.76
|
800 | 3.42 | 3.76 | 3.76 | 0 | 0 | 0 | |
06/02/2007 |
3.42
|
2,700 | 3.11 | 3.42 | 3.42 | 0 | 0 | 0 | |
05/02/2007 |
3.11
|
8,800 | 3.02 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/02/2007 |
3.02
|
10,000 | 2.90 | 3.02 | 2.53 | 0 | 0 | 0 | |
01/02/2007 |
2.90
|
23,800 | 2.64 | 2.90 | 2.38 | 0 | 0 | 0 | |
31/01/2007 |
2.64
|
25,200 | 2.36 | 2.64 | 2.62 | 0 | 0 | 0 | |
30/01/2007 |
2.36
|
5,900 | 2.36 | 2.45 | 2.36 | 0 | 0 | 0 | |
29/01/2007 |
2.36
|
16,000 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 | |
26/01/2007 |
2.38
|
2,700 | 2.35 | 2.38 | 2.27 | 0 | 0 | 0 |