Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
29.48
|
10,830 | 29.96 | 29.96 | 29.48 | 0 | 0 | 0 | |
19/06/2007 |
29.96
|
33,500 | 30.77 | 30.77 | 29.31 | 0 | 1,750 | 0 | |
18/06/2007 |
30.77
|
77,730 | 29.31 | 30.77 | 27.86 | 0 | 0 | 0 | |
15/06/2007 |
29.31
|
230 | 30.77 | 30.77 | 29.31 | 0 | 0 | 0 | |
14/06/2007 |
30.77
|
3,260 | 32.39 | 32.39 | 30.77 | 0 | 0 | 0 | |
13/06/2007 |
32.39
|
34,250 | 30.93 | 32.39 | 32.39 | 0 | 0 | 0 | |
12/06/2007 |
30.93
|
9,080 | 29.48 | 30.93 | 30.93 | 0 | 0 | 0 | |
11/06/2007 |
29.48
|
51,240 | 28.18 | 29.48 | 28.34 | 25,400 | 1,000 | 0 | |
08/06/2007 |
28.18
|
71,150 | 26.89 | 28.18 | 28.18 | 30,000 | 0 | 0 | |
07/06/2007 |
26.89
|
7,620 | 25.75 | 26.89 | 26.89 | 0 | 0 | 0 | |
06/06/2007 |
25.75
|
10,510 | 24.62 | 25.75 | 25.75 | 0 | 0 | 0 | |
05/06/2007 |
24.62
|
12,840 | 23.48 | 24.62 | 24.62 | 0 | 0 | 0 | |
04/06/2007 |
23.48
|
9,160 | 22.51 | 23.48 | 23.48 | 0 | 0 | 0 | |
01/06/2007 |
22.51
|
14,920 | 21.54 | 22.51 | 22.51 | 0 | 0 | 0 | |
31/05/2007 |
21.54
|
9,150 | 20.57 | 21.54 | 21.54 | 0 | 0 | 0 | |
30/05/2007 |
20.57
|
8,970 | 21.54 | 21.54 | 20.57 | 1,000 | 0 | 0 | |
29/05/2007 |
21.54
|
7,100 | 22.67 | 22.67 | 21.54 | 0 | 0 | 0 | |
28/05/2007 |
22.67
|
11,940 | 23.81 | 23.81 | 22.67 | 0 | 960 | 0 | |
25/05/2007 |
23.81
|
9,440 | 23.81 | 23.81 | 22.67 | 500 | 0 | 0 | |
24/05/2007 |
23.81
|
20,330 | 22.67 | 23.81 | 23.81 | 0 | 0 | 0 | |
23/05/2007 |
22.67
|
13,030 | 21.70 | 22.67 | 22.67 | 0 | 0 | 0 | |
22/05/2007 |
21.70
|
10,380 | 20.73 | 21.70 | 21.70 | 0 | 0 | 0 | |
21/05/2007 |
20.73
|
15,020 | 19.76 | 20.73 | 20.73 | 500 | 0 | 0 | |
18/05/2007 |
19.76
|
16,150 | 18.95 | 19.76 | 19.76 | 0 | 0 | 0 | |
17/05/2007 |
18.95
|
9,880 | 18.14 | 18.95 | 18.95 | 7,880 | 0 | 0 | |
16/05/2007 |
18.14
|
3,530 | 17.33 | 18.14 | 18.14 | 3,230 | 400 | 0 | |
15/05/2007 |
17.33
|
6,010 | 16.52 | 17.33 | 17.33 | 0 | 100 | 0 | |
14/05/2007 |
16.52
|
13,700 | 15.87 | 16.52 | 16.52 | 13,700 | 0 | 0 | |
11/05/2007 |
15.87
|
5,070 | 16.20 | 16.20 | 15.87 | 500 | 0 | 0 | |
10/05/2007 |
16.20
|
16,830 | 15.55 | 16.20 | 16.20 | 16,830 | 0 | 0 | |
09/05/2007 |
15.55
|
4,070 | 15.06 | 15.55 | 15.06 | 3,710 | 0 | 0 | |
08/05/2007 |
15.06
|
1,660 | 14.58 | 15.06 | 14.82 | 10 | 0 | 0 | |
07/05/2007 |
14.58
|
720 | 14.25 | 14.58 | 14.58 | 100 | 100 | 0 | |
04/05/2007 |
14.25
|
9,770 | 13.60 | 14.25 | 13.60 | 9,370 | 0 | 0 | |
03/05/2007 |
13.60
|
5,220 | 12.96 | 13.60 | 13.28 | 5,220 | 0 | 0 | |
02/05/2007 |
12.96
|
1,250 | 12.39 | 12.96 | 12.96 | 1,150 | 0 | 0 | |
25/04/2007 |
12.39
|
300 | 12.96 | 12.96 | 12.39 | 0 | 0 | 0 | |
24/04/2007 |
12.96
|
200 | 12.96 | 12.96 | 12.96 | 0 | 200 | 0 | |
23/04/2007 |
12.96
|
70 | 12.55 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/04/2007 |
12.55
|
190 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
19/04/2007 |
12.55
|
190 | 11.98 | 12.55 | 12.55 | 0 | 0 | 0 | |
18/04/2007 |
11.98
|
990 | 11.98 | 11.98 | 11.90 | 0 | 0 | 0 | |
17/04/2007 |
11.98
|
990 | 12.47 | 12.47 | 11.90 | 990 | 0 | 0 | |
16/04/2007 |
12.47
|
200 | 13.12 | 13.12 | 12.47 | 180 | 0 | 0 | |
13/04/2007 |
13.12
|
790 | 13.77 | 13.77 | 13.12 | 50 | 0 | 0 | |
12/04/2007 |
13.77
|
1,580 | 13.77 | 13.77 | 13.77 | 1,480 | 100 | 0 | |
11/04/2007 |
13.77
|
1,000 | 13.77 | 13.77 | 13.77 | 990 | 0 | 0 | |
10/04/2007 |
13.77
|
1,700 | 14.09 | 14.09 | 13.77 | 1,320 | 0 | 0 | |
09/04/2007 |
14.09
|
1,250 | 13.93 | 14.09 | 13.44 | 1,000 | 100 | 0 | |
06/04/2007 |
13.93
|
570 | 13.77 | 13.93 | 13.44 | 470 | 0 | 0 | |
05/04/2007 |
13.77
|
4,000 | 13.77 | 13.77 | 13.77 | 4,000 | 0 | 0 | |
04/04/2007 |
13.77
|
7,540 | 13.93 | 13.93 | 13.77 | 6,740 | 0 | 0 | |
03/04/2007 |
13.93
|
1,200 | 13.93 | 13.93 | 13.93 | 900 | 100 | 0 | |
02/04/2007 |
13.93
|
1,380 | 13.93 | 13.93 | 13.28 | 1,110 | 0 | 0 | |
30/03/2007 |
13.93
|
20 | 13.28 | 13.93 | 13.93 | 0 | 0 | 0 | |
29/03/2007 |
13.28
|
1,880 | 13.28 | 13.28 | 12.63 | 0 | 0 | 0 | |
28/03/2007 |
13.28
|
1,010 | 13.93 | 13.93 | 13.28 | 0 | 0 | 0 | |
27/03/2007 |
13.93
|
60 | 14.66 | 14.66 | 13.93 | 0 | 0 | 0 | |
26/03/2007 |
14.66
|
2,050 | 14.66 | 14.66 | 14.66 | 1,950 | 0 | 0 | |
23/03/2007 |
14.66
|
1,500 | 15.39 | 15.39 | 14.66 | 100 | 1,000 | 0 | |
22/03/2007 |
15.39
|
1,550 | 15.39 | 15.39 | 15.39 | 0 | 100 | 0 | |
21/03/2007 |
15.39
|
1,240 | 14.90 | 15.39 | 15.39 | 0 | 100 | 0 | |
20/03/2007 |
14.90
|
7,010 | 14.25 | 14.90 | 14.25 | 0 | 100 | 0 | |
19/03/2007 |
14.25
|
40 | 13.93 | 14.25 | 13.93 | 0 | 20 | 0 | |
16/03/2007 |
13.93
|
200 | 14.66 | 14.66 | 13.93 | 0 | 100 | 0 | |
15/03/2007 |
14.66
|
6,870 | 15.39 | 15.39 | 14.66 | 0 | 4,870 | 0 | |
14/03/2007 |
15.39
|
540 | 15.31 | 15.39 | 15.06 | 0 | 60 | 0 | |
13/03/2007 |
15.31
|
26,980 | 16.03 | 16.03 | 15.31 | 23,830 | 2,470 | 0 | |
12/03/2007 |
16.03
|
19,720 | 16.84 | 16.84 | 16.03 | 19,000 | 0 | 0 | |
09/03/2007 |
16.84
|
2,740 | 16.11 | 16.84 | 16.84 | 0 | 440 | 0 | |
08/03/2007 |
16.11
|
1,520 | 15.39 | 16.11 | 15.06 | 100 | 1,000 | 0 | |
07/03/2007 |
15.39
|
1,550 | 14.74 | 15.39 | 14.74 | 100 | 0 | 0 | |
06/03/2007 |
14.74
|
310 | 15.39 | 15.39 | 14.74 | 0 | 0 | 0 | |
05/03/2007 |
15.39
|
400 | 15.39 | 15.39 | 15.39 | 0 | 100 | 0 | |
02/03/2007 |
15.39
|
4,050 | 16.20 | 16.20 | 15.39 | 0 | 3,400 | 0 | |
01/03/2007 |
16.20
|
630 | 16.84 | 16.84 | 16.20 | 0 | 630 | 0 | |
28/02/2007 |
16.84
|
900 | 16.20 | 16.84 | 16.84 | 0 | 0 | 0 | |
27/02/2007 |
16.20
|
3,300 | 15.47 | 16.20 | 16.20 | 0 | 0 | 0 | |
26/02/2007 |
15.47
|
200 | 14.74 | 15.47 | 15.47 | 0 | 0 | 0 | |
15/02/2007 |
14.74
|
6,290 | 14.09 | 14.74 | 14.09 | 0 | 0 | 0 | |
14/02/2007 |
14.09
|
1,500 | 13.44 | 14.09 | 14.09 | 0 | 0 | 0 | |
13/02/2007 |
13.44
|
2,270 | 12.88 | 13.44 | 13.12 | 0 | 0 | 0 | |
12/02/2007 |
12.88
|
4,640 | 12.31 | 12.88 | 12.31 | 0 | 0 | 0 | |
09/02/2007 |
12.31
|
1,300 | 12.47 | 12.47 | 11.90 | 0 | 0 | 0 | |
08/02/2007 |
12.47
|
4,140 | 12.79 | 12.79 | 12.47 | 0 | 0 | 0 | |
07/02/2007 |
12.79
|
6,350 | 12.23 | 12.79 | 12.79 | 0 | 0 | 0 | |
06/02/2007 |
12.23
|
7,330 | 11.66 | 12.23 | 11.42 | 530 | 0 | 0 | |
05/02/2007 |
11.66
|
3,260 | 11.98 | 12.47 | 11.66 | 20 | 0 | 0 | |
02/02/2007 |
11.98
|
150 | 11.42 | 11.98 | 11.98 | 0 | 0 | 0 | |
01/02/2007 |
11.42
|
2,460 | 10.93 | 11.42 | 11.42 | 0 | 0 | 0 | |
31/01/2007 |
10.93
|
200 | 9.96 | 10.93 | 10.93 | 0 | 0 | 0 | |
30/01/2007 |
9.96
|
20 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
29/01/2007: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/01/2007 |
9.96
|
20 | 9.85 | 9.96 | 9.96 | 0 | 0 | 0 | |
26/01/2007 |
9.85
|
1,650 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
25/01/2007 |
9.85
|
7,560 | 10.33 | 10.33 | 9.85 | 3,000 | 6,000 | 0 | |
24/01/2007 |
10.33
|
2,960 | 10.41 | 10.41 | 9.93 | 0 | 0 | 0 | |
23/01/2007 |
10.41
|
810 | 10.89 | 10.89 | 10.41 | 0 | 0 | 0 | |
22/01/2007 |
10.89
|
790 | 11.45 | 11.45 | 10.89 | 0 | 0 | 0 | |
19/01/2007 |
11.45
|
1,690 | 12.01 | 12.01 | 11.45 | 0 | 0 | 0 | |
18/01/2007 |
12.01
|
430 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |