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 | 1.85% | 1,384,800 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,169,100 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-20) |
-0.50 | -8.33% | 9,429,900 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-22) |
-0.80 | -12.70% | 14,267,800 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,187,800 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-29) |
-5 | -47.62% | 63,939,997 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-04) |
-9.20 | -62.59% | 122,726,430 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-15) |
2.50 | 83.33% | 134,375,853 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
36.42
|
900 | 37.92 | 37.92 | 36.42 | 0 | 0 | 0 | |
27/06/2007 |
37.92
|
1,500 | 37.80 | 38.15 | 37.86 | 0 | 0 | 0 | |
26/06/2007 |
37.80
|
5,900 | 37.13 | 38.03 | 37.51 | 0 | 0 | 0 | |
25/06/2007 |
37.13
|
6,200 | 36.30 | 37.57 | 36.43 | 0 | 0 | 0 | |
22/06/2007 |
36.30
|
5,100 | 36.40 | 36.53 | 35.84 | 0 | 0 | 0 | |
21/06/2007 |
36.40
|
3,400 | 37.11 | 37.11 | 36.39 | 0 | 0 | 0 | |
20/06/2007 |
37.11
|
4,100 | 37.34 | 37.40 | 36.99 | 0 | 0 | 0 | |
19/06/2007 |
37.34
|
5,000 | 37.57 | 37.57 | 37.34 | 0 | 0 | 0 | |
18/06/2007 |
37.57
|
2,500 | 38.13 | 38.13 | 37.57 | 0 | 0 | 0 | |
15/06/2007 |
38.13
|
3,800 | 38.09 | 38.15 | 38.03 | 0 | 0 | 0 | |
14/06/2007 |
38.09
|
1,700 | 38.47 | 38.61 | 37.80 | 0 | 0 | 0 | |
13/06/2007 |
38.47
|
4,000 | 38.27 | 38.61 | 38.27 | 0 | 0 | 0 | |
12/06/2007 |
38.27
|
14,000 | 37.98 | 39.31 | 37.80 | 0 | 0 | 0 | |
11/06/2007 |
37.98
|
6,700 | 37.69 | 38.15 | 37.57 | 0 | 0 | 0 | |
08/06/2007 |
37.69
|
4,800 | 38.49 | 38.50 | 37.23 | 0 | 0 | 0 | |
07/06/2007 |
38.49
|
2,900 | 38.55 | 38.73 | 38.15 | 0 | 0 | 0 | |
06/06/2007 |
38.55
|
7,200 | 38.15 | 38.73 | 37.69 | 0 | 0 | 0 | |
05/06/2007 |
38.15
|
11,000 | 38.73 | 38.73 | 37.23 | 0 | 0 | 0 | |
04/06/2007 |
38.73
|
5,000 | 38.96 | 39.31 | 38.27 | 0 | 0 | 0 | |
01/06/2007 |
38.96
|
13,700 | 39.13 | 39.88 | 38.96 | 0 | 0 | 0 | |
31/05/2007 |
39.13
|
14,500 | 38.84 | 39.31 | 38.73 | 0 | 0 | 0 | |
30/05/2007 |
38.84
|
13,500 | 39.19 | 40.46 | 38.15 | 0 | 0 | 0 | |
29/05/2007 |
39.19
|
28,100 | 39.07 | 42.20 | 38.73 | 0 | 0 | 0 | |
28/05/2007 |
39.07
|
35,100 | 39.07 | 39.88 | 38.75 | 0 | 0 | 0 | |
25/05/2007 |
39.07
|
31,900 | 35.63 | 39.19 | 33.29 | 0 | 0 | 0 | |
24/05/2007 |
35.63
|
5,700 | 37.98 | 38.73 | 35.44 | 0 | 0 | 0 | |
23/05/2007 |
37.98
|
15,200 | 40.40 | 44.74 | 36.83 | 0 | 0 | 0 | |
22/05/2007 |
40.40
|
35,300 | 37.43 | 41.12 | 38.15 | 0 | 0 | 0 | |
21/05/2007 |
37.43
|
49,200 | 35.26 | 37.43 | 36.42 | 0 | 0 | 0 | |
18/05/2007 |
35.26
|
27,800 | 32.36 | 35.26 | 32.43 | 0 | 0 | 0 | |
17/05/2007 |
32.36
|
8,700 | 32.25 | 32.36 | 30.64 | 0 | 0 | 0 | |
16/05/2007 |
32.25
|
7,300 | 32.25 | 32.37 | 32.20 | 0 | 0 | 0 | |
15/05/2007 |
32.25
|
16,900 | 32.14 | 33.18 | 31.93 | 0 | 0 | 0 | |
14/05/2007 |
32.14
|
12,100 | 31.21 | 32.14 | 31.10 | 0 | 0 | 0 | |
11/05/2007 |
31.21
|
6,200 | 30.89 | 31.44 | 30.87 | 0 | 0 | 0 | |
10/05/2007 |
30.89
|
5,300 | 31.21 | 31.44 | 30.64 | 0 | 0 | 0 | |
09/05/2007 |
31.21
|
6,800 | 31.79 | 32.08 | 31.21 | 0 | 0 | 0 | |
08/05/2007 |
31.79
|
11,800 | 31.20 | 32.37 | 31.21 | 0 | 0 | 0 | |
07/05/2007 |
31.20
|
5,900 | 30.98 | 31.50 | 30.64 | 0 | 0 | 0 | |
04/05/2007 |
30.98
|
2,800 | 30.98 | 31.10 | 30.98 | 0 | 0 | 0 | |
03/05/2007 |
30.98
|
4,100 | 31.20 | 33.78 | 30.75 | 0 | 0 | 0 | |
02/05/2007 |
31.20
|
2,200 | 31.62 | 33.29 | 30.06 | 0 | 0 | 0 | |
25/04/2007 |
31.62
|
4,900 | 30.06 | 31.62 | 30.52 | 0 | 0 | 0 | |
24/04/2007 |
30.06
|
2,600 | 30.98 | 30.98 | 30.06 | 0 | 0 | 0 | |
23/04/2007 |
30.98
|
2,200 | 31.73 | 31.91 | 30.64 | 0 | 0 | 0 | |
20/04/2007 |
31.73
|
1,700 | 31.21 | 31.79 | 30.64 | 0 | 0 | 0 | |
19/04/2007 |
31.21
|
1,400 | 33.47 | 33.47 | 31.10 | 0 | 0 | 0 | |
18/04/2007 |
33.47
|
3,900 | 32.23 | 33.47 | 29.05 | 0 | 0 | 0 | |
17/04/2007 |
32.23
|
1,000 | 33.19 | 33.19 | 32.23 | 0 | 0 | 0 | |
16/04/2007 |
33.19
|
10,400 | 35.84 | 36.65 | 33.18 | 0 | 0 | 0 | |
13/04/2007 |
35.84
|
27,700 | 34.52 | 37.90 | 34.52 | 0 | 0 | 0 | |
12/04/2007 |
34.52
|
13,900 | 31.79 | 34.52 | 32.67 | 0 | 0 | 0 | |
11/04/2007 |
31.79
|
12,600 | 30.06 | 31.79 | 30.64 | 0 | 0 | 0 | |
10/04/2007 |
30.06
|
5,800 | 29.19 | 31.79 | 29.71 | 0 | 0 | 0 | |
09/04/2007 |
29.19
|
3,200 | 27.98 | 29.60 | 28.32 | 0 | 0 | 0 | |
06/04/2007 |
27.98
|
2,300 | 27.75 | 27.98 | 27.75 | 0 | 0 | 0 | |
05/04/2007 |
27.75
|
5,600 | 26.01 | 28.32 | 26.36 | 0 | 0 | 0 | |
04/04/2007 |
26.01
|
11,500 | 26.59 | 27.28 | 25.43 | 0 | 0 | 0 | |
03/04/2007 |
26.59
|
1,300 | 27.51 | 27.51 | 26.59 | 0 | 0 | 0 | |
02/04/2007 |
27.51
|
1,900 | 28.90 | 30.37 | 27.51 | 0 | 0 | 0 | |
30/03/2007 |
28.90
|
2,300 | 29.83 | 31.20 | 28.90 | 0 | 0 | 0 | |
29/03/2007 |
29.83
|
1,100 | 28.90 | 29.83 | 29.83 | 0 | 0 | 0 | |
28/03/2007 |
28.90
|
3,000 | 28.79 | 28.90 | 26.06 | 0 | 0 | 0 | |
27/03/2007 |
28.79
|
3,800 | 29.19 | 30.05 | 28.32 | 0 | 0 | 0 | |
26/03/2007 |
29.19
|
7,500 | 29.13 | 31.93 | 29.13 | 0 | 0 | 0 | |
23/03/2007 |
29.13
|
5,500 | 29.48 | 29.48 | 28.33 | 0 | 0 | 0 | |
22/03/2007 |
29.48
|
5,200 | 30.64 | 30.64 | 28.32 | 0 | 0 | 0 | |
21/03/2007 |
30.64
|
2,400 | 31.79 | 31.79 | 30.64 | 0 | 0 | 0 | |
20/03/2007 |
31.79
|
8,200 | 30.87 | 33.79 | 29.48 | 0 | 0 | 0 | |
19/03/2007 |
30.87
|
9,900 | 30.06 | 30.95 | 28.89 | 0 | 0 | 0 | |
16/03/2007 |
30.06
|
1,200 | 27.29 | 30.17 | 25.43 | 0 | 0 | 0 | |
15/03/2007 |
27.29
|
900 | 29.83 | 29.83 | 27.29 | 0 | 0 | 0 | |
14/03/2007 |
29.83
|
900 | 31.21 | 31.21 | 29.83 | 0 | 0 | 0 | |
13/03/2007 |
31.21
|
400 | 31.79 | 31.79 | 31.21 | 0 | 0 | 0 | |
12/03/2007 |
31.79
|
1,500 | 31.33 | 32.37 | 31.21 | 0 | 0 | 0 | |
09/03/2007 |
31.33
|
3,500 | 30.06 | 32.37 | 31.21 | 0 | 0 | 0 | |
08/03/2007 |
30.06
|
10,400 | 28.32 | 31.33 | 28.90 | 0 | 0 | 0 | |
07/03/2007: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
07/03/2007 |
28.32
|
4,500 | 30.92 | 31.21 | 28.32 | 0 | 0 | 0 | |
06/03/2007 |
30.92
|
8,200 | 32.07 | 33.44 | 29.21 | 0 | 0 | 0 | |
05/03/2007 |
32.07
|
9,000 | 33.79 | 35.74 | 32.07 | 0 | 0 | 0 | |
02/03/2007 |
33.79
|
6,100 | 33.22 | 33.79 | 30.92 | 0 | 0 | 0 | |
01/03/2007 |
33.22
|
3,600 | 33.22 | 35.96 | 33.22 | 0 | 0 | 0 | |
28/02/2007 |
33.22
|
1,300 | 36.00 | 39.57 | 33.22 | 0 | 0 | 0 | |
27/02/2007 |
36.00
|
17,000 | 32.73 | 36.00 | 35.85 | 0 | 0 | 0 | |
26/02/2007 |
32.73
|
11,200 | 29.77 | 32.73 | 32.73 | 0 | 0 | 0 | |
15/02/2007 |
29.77
|
3,000 | 27.49 | 29.77 | 29.77 | 0 | 0 | 0 | |
14/02/2007 |
27.49
|
4,900 | 25.20 | 27.77 | 25.20 | 0 | 0 | 0 | |
13/02/2007 |
25.20
|
4,300 | 27.32 | 27.32 | 25.20 | 0 | 0 | 0 | |
12/02/2007 |
27.32
|
4,000 | 29.32 | 29.54 | 27.32 | 0 | 0 | 0 | |
09/02/2007 |
29.32
|
17,000 | 29.05 | 31.94 | 26.23 | 0 | 0 | 0 | |
08/02/2007 |
29.05
|
14,400 | 26.41 | 29.05 | 29.05 | 0 | 0 | 0 | |
07/02/2007 |
26.41
|
7,000 | 24.02 | 26.41 | 26.41 | 0 | 0 | 0 | |
06/02/2007 |
24.02
|
11,900 | 21.84 | 24.02 | 24.02 | 0 | 0 | 0 | |
05/02/2007 |
21.84
|
15,600 | 19.86 | 21.84 | 21.84 | 0 | 0 | 0 | |
02/02/2007 |
19.86
|
6,000 | 18.06 | 19.86 | 19.81 | 0 | 0 | 0 | |
01/02/2007 |
18.06
|
8,000 | 16.42 | 18.06 | 18.06 | 0 | 0 | 0 | |
31/01/2007 |
16.42
|
6,200 | 14.94 | 16.42 | 16.42 | 0 | 0 | 0 | |
30/01/2007 |
14.94
|
1,500 | 13.74 | 14.94 | 14.94 | 0 | 0 | 0 | |
29/01/2007 |
13.74
|
11,400 | 12.54 | 13.95 | 12.60 | 0 | 0 | 0 | |
26/01/2007 |
12.54
|
22,000 | 12.26 | 13.49 | 12.37 | 0 | 0 | 0 |