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) |
6.91 | 6.64% | 60,100 | 2,800 | 0.3 |
104.09
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-20) |
11.87 | 11.97% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-22) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-29) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-04) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-15) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
8.08
|
2,000 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 | |
19/06/2007 |
8.08
|
8,850 | 7.91 | 8.08 | 7.74 | 0 | 1,950 | 0 | |
18/06/2007 |
7.91
|
250 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 | |
15/06/2007 |
8.08
|
10,380 | 8.08 | 8.08 | 7.75 | 6,000 | 3,750 | 0 | |
14/06/2007 |
8.08
|
1,730 | 8.08 | 8.08 | 8.08 | 0 | 500 | 0 | |
13/06/2007 |
8.08
|
3,350 | 8.06 | 8.25 | 8.08 | 0 | 0 | 0 | |
12/06/2007 |
8.06
|
3,450 | 8.08 | 8.08 | 8.06 | 0 | 0 | 0 | |
11/06/2007 |
8.08
|
18,400 | 8.25 | 8.42 | 8.08 | 100 | 0 | 0 | |
08/06/2007 |
8.25
|
22,720 | 7.91 | 8.25 | 8.25 | 0 | 1,360 | 0 | |
07/06/2007 |
7.91
|
15,500 | 7.58 | 7.91 | 7.74 | 0 | 8,000 | 0 | |
06/06/2007 |
7.58
|
5,000 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 | |
05/06/2007 |
7.74
|
11,120 | 7.91 | 7.91 | 7.74 | 300 | 0 | 0 | |
04/06/2007 |
7.91
|
640 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 | |
01/06/2007 |
8.08
|
2,940 | 8.08 | 8.08 | 7.82 | 1,790 | 0 | 0 | |
31/05/2007 |
8.08
|
3,900 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 | |
30/05/2007 |
7.99
|
5,600 | 8.17 | 8.17 | 7.91 | 0 | 590 | 0 | |
29/05/2007 |
8.17
|
3,290 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
28/05/2007 |
8.18
|
6,950 | 8.25 | 8.25 | 7.99 | 1,300 | 0 | 0 | |
25/05/2007 |
8.25
|
750 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
24/05/2007 |
8.42
|
8,720 | 8.42 | 8.42 | 8.42 | 300 | 2,650 | 0 | |
23/05/2007 |
8.42
|
14,010 | 8.25 | 8.42 | 8.34 | 200 | 4,000 | 0 | |
22/05/2007 |
8.25
|
13,590 | 7.91 | 8.25 | 7.91 | 0 | 0 | 0 | |
21/05/2007 |
7.91
|
7,600 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 | |
18/05/2007 |
7.91
|
3,260 | 7.94 | 7.94 | 7.91 | 0 | 0 | 0 | |
17/05/2007 |
7.94
|
6,310 | 8.25 | 8.25 | 7.94 | 0 | 0 | 0 | |
16/05/2007 |
8.25
|
3,700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
15/05/2007 |
8.25
|
6,040 | 7.99 | 8.39 | 7.99 | 0 | 0 | 0 | |
14/05/2007 |
7.99
|
2,050 | 7.99 | 7.99 | 7.99 | 1,200 | 0 | 0 | |
11/05/2007 |
7.99
|
2,630 | 8.08 | 8.08 | 7.91 | 70 | 0 | 0 | |
10/05/2007 |
8.08
|
2,520 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 | |
09/05/2007 |
8.30
|
1,600 | 8.30 | 8.34 | 8.25 | 0 | 0 | 0 | |
08/05/2007 |
8.30
|
5,610 | 8.25 | 8.60 | 8.30 | 3,160 | 0 | 0 | |
07/05/2007 |
8.25
|
2,200 | 7.91 | 8.25 | 8.25 | 0 | 0 | 0 | |
04/05/2007 |
7.91
|
7,710 | 7.91 | 7.91 | 7.91 | 6,410 | 0 | 0 | |
03/05/2007 |
7.91
|
650 | 7.91 | 7.91 | 7.91 | 30 | 0 | 0 | |
02/05/2007 |
7.91
|
160 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
25/04/2007 |
8.17
|
3,000 | 7.91 | 8.17 | 7.91 | 0 | 0 | 0 | |
24/04/2007 |
7.91
|
2,930 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 | |
23/04/2007 |
8.05
|
1,890 | 8.46 | 8.46 | 8.05 | 0 | 800 | 0 | |
20/04/2007 |
8.46
|
21,450 | 8.25 | 8.46 | 8.34 | 0 | 0 | 0 | |
19/04/2007 |
8.25
|
11,980 | 7.94 | 8.25 | 8.25 | 0 | 0 | 0 | |
18/04/2007 |
7.94
|
2,210 | 7.56 | 7.94 | 7.56 | 0 | 0 | 0 | |
17/04/2007 |
7.56
|
10,010 | 7.77 | 7.77 | 7.39 | 100 | 0 | 0 | |
16/04/2007 |
7.77
|
3,520 | 8.17 | 8.17 | 7.77 | 100 | 0 | 0 | |
13/04/2007 |
8.17
|
6,200 | 8.53 | 8.53 | 8.17 | 0 | 0 | 0 | |
12/04/2007 |
8.53
|
3,730 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
11/04/2007 |
8.60
|
4,150 | 8.77 | 8.77 | 8.60 | 500 | 0 | 0 | |
10/04/2007 |
8.77
|
3,600 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/04/2007 |
8.77
|
1,910 | 9.11 | 9.11 | 8.68 | 400 | 0 | 0 | |
06/04/2007 |
9.11
|
4,270 | 9.46 | 9.46 | 9.03 | 0 | 0 | 0 | |
05/04/2007 |
9.46
|
3,380 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
04/04/2007 |
9.46
|
3,700 | 9.03 | 9.46 | 8.94 | 0 | 0 | 0 | |
03/04/2007 |
9.03
|
3,170 | 9.46 | 9.46 | 9.03 | 0 | 0 | 0 | |
02/04/2007 |
9.46
|
33,310 | 9.28 | 9.54 | 9.46 | 0 | 0 | 0 | |
30/03/2007 |
9.28
|
8,420 | 8.85 | 9.28 | 8.85 | 0 | 0 | 0 | |
29/03/2007 |
8.85
|
3,370 | 8.49 | 8.85 | 8.49 | 0 | 0 | 0 | |
28/03/2007 |
8.49
|
11,820 | 8.94 | 8.94 | 8.49 | 0 | 0 | 0 | |
27/03/2007 |
8.94
|
6,500 | 9.37 | 9.37 | 8.94 | 2,000 | 0 | 0 | |
26/03/2007 |
9.37
|
3,970 | 9.80 | 9.80 | 9.37 | 0 | 0 | 0 | |
23/03/2007 |
9.80
|
15,050 | 10.32 | 10.32 | 9.80 | 0 | 0 | 0 | |
22/03/2007 |
10.32
|
4,290 | 10.57 | 10.57 | 10.32 | 0 | 0 | 0 | |
21/03/2007 |
10.57
|
19,440 | 10.57 | 10.57 | 10.57 | 100 | 0 | 0 | |
20/03/2007 |
10.57
|
38,070 | 10.57 | 11.09 | 10.57 | 0 | 0 | 0 | |
19/03/2007 |
10.57
|
10,030 | 10.14 | 10.57 | 10.14 | 0 | 0 | 0 | |
16/03/2007 |
10.14
|
50,530 | 10.66 | 10.66 | 10.14 | 500 | 0 | 0 | |
15/03/2007 |
10.66
|
3,920 | 11.18 | 11.18 | 10.66 | 0 | 0 | 0 | |
14/03/2007 |
11.18
|
9,700 | 11.69 | 11.69 | 11.18 | 0 | 0 | 0 | |
13/03/2007 |
11.69
|
28,800 | 12.12 | 12.72 | 11.52 | 500 | 0 | 0 | |
12/03/2007 |
12.12
|
28,680 | 11.60 | 12.12 | 12.12 | 1,720 | 0 | 0 | |
09/03/2007 |
11.60
|
36,970 | 11.09 | 11.60 | 11.60 | 580 | 3,000 | 0 | |
08/03/2007 |
11.09
|
38,170 | 10.57 | 11.09 | 11.09 | 0 | 200 | 0 | |
07/03/2007 |
10.57
|
33,390 | 10.14 | 10.57 | 10.32 | 0 | 3,000 | 0 | |
06/03/2007 |
10.14
|
28,010 | 10.14 | 10.14 | 9.97 | 0 | 0 | 0 | |
05/03/2007 |
10.14
|
27,300 | 9.97 | 10.14 | 9.97 | 3,000 | 0 | 0 | |
02/03/2007 |
9.97
|
34,530 | 9.97 | 9.97 | 9.63 | 0 | 0 | 0 | |
01/03/2007 |
9.97
|
13,460 | 9.97 | 9.97 | 9.97 | 0 | 3,000 | 0 | |
28/02/2007 |
9.97
|
41,320 | 9.63 | 10.06 | 9.97 | 5,000 | 200 | 0 | |
27/02/2007 |
9.63
|
28,440 | 9.20 | 9.63 | 9.54 | 3,190 | 440 | 0 | |
26/02/2007 |
9.20
|
28,610 | 8.85 | 9.20 | 8.60 | 4,000 | 0 | 0 | |
15/02/2007 |
8.85
|
5,490 | 8.60 | 8.85 | 8.77 | 0 | 160 | 0 | |
14/02/2007 |
8.60
|
6,430 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
13/02/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
13/02/2007 |
8.60
|
4,470 | 8.39 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/02/2007 |
8.39
|
11,600 | 8.39 | 8.39 | 8.39 | 2,810 | 0 | 0 | |
09/02/2007 |
8.39
|
34,400 | 8.81 | 8.81 | 8.39 | 3,000 | 0 | 0 | |
08/02/2007 |
8.81
|
71,910 | 8.39 | 8.81 | 8.81 | 0 | 0 | 0 | |
07/02/2007 |
8.39
|
31,190 | 8.05 | 8.39 | 8.39 | 0 | 0 | 0 | |
06/02/2007 |
8.05
|
15,200 | 7.72 | 8.05 | 7.89 | 2,000 | 0 | 0 | |
05/02/2007 |
7.72
|
17,700 | 7.48 | 7.72 | 7.48 | 0 | 0 | 0 | |
02/02/2007 |
7.48
|
3,480 | 7.72 | 7.72 | 7.48 | 0 | 0 | 0 | |
01/02/2007 |
7.72
|
5,320 | 7.85 | 7.85 | 7.72 | 3,000 | 0 | 0 | |
31/01/2007 |
7.85
|
12,950 | 7.72 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/01/2007 |
7.72
|
16,420 | 7.47 | 7.72 | 7.55 | 300 | 0 | 0 | |
29/01/2007 |
7.47
|
8,190 | 7.72 | 7.72 | 7.38 | 1,000 | 0 | 0 | |
26/01/2007 |
7.72
|
22,340 | 7.37 | 7.72 | 7.55 | 0 | 0 | 0 | |
25/01/2007 |
7.37
|
14,950 | 7.22 | 7.37 | 7.30 | 0 | 0 | 0 | |
24/01/2007 |
7.22
|
9,270 | 6.91 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/01/2007 |
6.91
|
9,000 | 6.88 | 6.91 | 6.88 | 0 | 0 | 0 | |
22/01/2007 |
6.88
|
7,150 | 7.23 | 7.23 | 6.88 | 0 | 0 | 0 | |
19/01/2007 |
7.23
|
14,610 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 | |
18/01/2007 |
7.38
|
2,900 | 7.32 | 7.38 | 7.38 | 0 | 0 | 0 |