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 | 0% | 39,100 | 900 | 0.0 |
9.10
10.20
10.10
|
2 tháng
(2024-07-22) |
0.80 | 8.60% | 48,700 | 4,200 | 0.0 |
9.10
10.80
10.10
|
3 tháng
(2024-06-20) |
0.10 | 1% | 64,300 | 4,200 | 0.0 |
9.10
10.80
10.10
|
6 tháng
(2024-03-22) |
1.10 | 12.22% | 166,700 | 3,993 | 0.0 |
8.20
11.20
10.10
|
12 tháng
(2023-09-25) |
3.27 | 47.83% | 431,800 | 13,029 | 0.1 |
6.74
11.20
10.10
|
24 tháng
(2022-09-29) |
3.41 | 51.01% | 1,301,394 | -119,471 | -0.8 |
5.02
11.20
10.10
|
36 tháng
(2021-10-04) |
3.98 | 64.93% | 3,476,942 | -77,954 | -0.6 |
5.02
11.20
10.10
|
60 tháng
(2019-10-15) |
6.04 | 148.65% | 5,208,397 | 7,586 | 0.2 |
3.11
11.20
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
3.94
|
9,200 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 | |
27/06/2007 |
3.94
|
2,000 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 | |
26/06/2007 |
4.07
|
3,700 | 3.95 | 4.09 | 3.89 | 0 | 0 | 0 | |
25/06/2007 |
3.95
|
4,300 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
22/06/2007 |
4.04
|
7,600 | 4.09 | 4.09 | 4.04 | 0 | 0 | 0 | |
21/06/2007 |
4.09
|
6,000 | 4.09 | 4.21 | 4.09 | 0 | 0 | 0 | |
20/06/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/06/2007 |
4.09
|
20,900 | 4.16 | 4.30 | 4.09 | 0 | 0 | 0 | |
19/06/2007 |
4.16
|
7,900 | 4.10 | 4.21 | 4.00 | 0 | 0 | 0 | |
18/06/2007 |
4.10
|
32,000 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 | |
15/06/2007 |
3.96
|
17,700 | 3.97 | 4.01 | 3.92 | 0 | 0 | 0 | |
14/06/2007 |
3.97
|
7,700 | 4.11 | 4.12 | 3.90 | 0 | 0 | 0 | |
13/06/2007 |
4.11
|
6,100 | 4.01 | 4.11 | 4.01 | 0 | 0 | 0 | |
12/06/2007 |
4.01
|
8,700 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
11/06/2007 |
4.01
|
3,300 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
08/06/2007 |
4.11
|
5,700 | 4.22 | 4.26 | 4.06 | 0 | 0 | 0 | |
07/06/2007 |
4.22
|
8,000 | 4.21 | 4.29 | 4.16 | 0 | 0 | 0 | |
06/06/2007 |
4.21
|
13,300 | 4.20 | 4.21 | 4.11 | 0 | 0 | 0 | |
05/06/2007 |
4.20
|
13,700 | 4.21 | 4.22 | 4.01 | 0 | 0 | 0 | |
04/06/2007 |
4.21
|
25,400 | 4.13 | 4.30 | 4.10 | 0 | 0 | 0 | |
01/06/2007 |
4.13
|
15,900 | 3.74 | 4.16 | 3.86 | 0 | 0 | 0 | |
31/05/2007 |
3.74
|
9,100 | 3.81 | 3.91 | 3.74 | 0 | 0 | 0 | |
30/05/2007 |
3.81
|
5,600 | 3.89 | 3.89 | 3.61 | 0 | 0 | 0 | |
29/05/2007 |
3.89
|
21,200 | 4.01 | 4.09 | 3.86 | 0 | 0 | 0 | |
28/05/2007 |
4.01
|
6,800 | 4.11 | 4.26 | 4.01 | 0 | 0 | 0 | |
25/05/2007 |
4.11
|
9,800 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 | |
24/05/2007 |
4.20
|
12,000 | 4.38 | 4.43 | 4.16 | 0 | 0 | 0 | |
23/05/2007 |
4.38
|
17,900 | 4.03 | 4.44 | 4.31 | 0 | 0 | 0 | |
22/05/2007 |
4.03
|
12,000 | 3.84 | 4.03 | 3.81 | 0 | 0 | 0 | |
21/05/2007 |
3.84
|
10,800 | 3.61 | 3.84 | 3.52 | 0 | 0 | 0 | |
18/05/2007 |
3.61
|
7,400 | 3.51 | 3.61 | 3.41 | 0 | 0 | 0 | |
17/05/2007 |
3.51
|
1,700 | 3.43 | 3.58 | 3.51 | 0 | 0 | 0 | |
16/05/2007 |
3.43
|
4,500 | 3.76 | 3.76 | 3.41 | 0 | 0 | 0 | |
15/05/2007 |
3.76
|
2,500 | 4.01 | 4.01 | 3.71 | 0 | 0 | 0 | |
14/05/2007 |
4.01
|
5,000 | 3.81 | 4.01 | 3.95 | 0 | 0 | 0 | |
11/05/2007 |
3.81
|
1,400 | 3.91 | 4.01 | 3.81 | 0 | 0 | 0 | |
10/05/2007 |
3.91
|
1,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/05/2007 |
3.91
|
4,800 | 3.99 | 4.42 | 3.91 | 0 | 0 | 0 | |
08/05/2007 |
3.99
|
3,900 | 3.91 | 4.01 | 3.99 | 0 | 0 | 0 | |
07/05/2007 |
3.91
|
600 | 3.90 | 3.91 | 3.81 | 0 | 0 | 0 | |
04/05/2007 |
3.90
|
1,200 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 | |
03/05/2007 |
3.94
|
0 | 3.91 | 3.94 | 3.94 | 0 | 0 | 0 | |
02/05/2007 |
3.91
|
600 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
25/04/2007 |
3.91
|
2,200 | 3.61 | 3.91 | 3.89 | 0 | 0 | 0 | |
24/04/2007 |
3.61
|
1,000 | 3.56 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/04/2007 |
3.56
|
5,000 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 | |
20/04/2007 |
3.72
|
3,000 | 3.81 | 4.06 | 3.71 | 0 | 0 | 0 | |
19/04/2007 |
3.81
|
3,300 | 3.86 | 4.19 | 3.81 | 0 | 0 | 0 | |
18/04/2007 |
3.86
|
700 | 3.52 | 3.86 | 3.53 | 0 | 0 | 0 | |
17/04/2007 |
3.52
|
7,800 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 | |
16/04/2007 |
3.76
|
3,200 | 4.21 | 4.21 | 3.76 | 0 | 0 | 0 | |
13/04/2007 |
4.21
|
1,700 | 4.26 | 4.26 | 4.11 | 0 | 0 | 0 | |
12/04/2007 |
4.26
|
8,300 | 4.11 | 4.42 | 4.01 | 0 | 0 | 0 | |
11/04/2007 |
4.11
|
7,200 | 4.01 | 4.21 | 4.03 | 0 | 0 | 0 | |
10/04/2007 |
4.01
|
1,300 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 | |
09/04/2007 |
4.01
|
4,600 | 4.23 | 4.23 | 3.91 | 0 | 0 | 0 | |
06/04/2007 |
4.23
|
1,300 | 4.22 | 4.31 | 4.01 | 0 | 0 | 0 | |
05/04/2007 |
4.22
|
1,700 | 4.48 | 4.62 | 4.22 | 0 | 0 | 0 | |
04/04/2007 |
4.48
|
4,600 | 4.48 | 4.48 | 4.03 | 0 | 0 | 0 | |
03/04/2007 |
4.48
|
300 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 | |
02/04/2007 |
4.67
|
2,900 | 4.62 | 4.82 | 4.22 | 0 | 0 | 0 | |
30/03/2007 |
4.62
|
14,200 | 4.27 | 4.70 | 4.62 | 0 | 0 | 0 | |
29/03/2007 |
4.27
|
3,300 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 | |
28/03/2007 |
4.31
|
5,500 | 4.13 | 4.31 | 3.75 | 0 | 0 | 0 | |
27/03/2007 |
4.13
|
4,800 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 | |
26/03/2007 |
4.56
|
2,300 | 4.92 | 4.92 | 4.56 | 0 | 0 | 0 | |
23/03/2007 |
4.92
|
4,000 | 4.97 | 5.15 | 4.82 | 0 | 0 | 0 | |
22/03/2007 |
4.97
|
9,500 | 5.42 | 5.42 | 4.92 | 0 | 0 | 0 | |
21/03/2007 |
5.42
|
7,400 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
20/03/2007 |
5.47
|
15,500 | 5.46 | 5.92 | 5.42 | 0 | 0 | 0 | |
19/03/2007 |
5.46
|
20,400 | 5.62 | 5.62 | 5.46 | 0 | 0 | 0 | |
16/03/2007 |
5.62
|
21,600 | 5.13 | 5.62 | 4.62 | 0 | 0 | 0 | |
15/03/2007 |
5.13
|
3,300 | 5.69 | 5.69 | 5.13 | 0 | 0 | 0 | |
14/03/2007 |
5.69
|
5,300 | 5.82 | 5.82 | 5.69 | 0 | 0 | 0 | |
13/03/2007 |
5.82
|
15,400 | 6.45 | 7.09 | 5.81 | 0 | 0 | 0 | |
12/03/2007 |
6.45
|
28,700 | 5.87 | 6.45 | 6.45 | 0 | 0 | 0 | |
09/03/2007 |
5.87
|
9,800 | 5.34 | 5.87 | 5.87 | 0 | 0 | 0 | |
08/03/2007 |
5.34
|
2,700 | 4.86 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/03/2007 |
4.86
|
8,400 | 4.42 | 4.86 | 4.86 | 0 | 0 | 0 | |
06/03/2007 |
4.42
|
20,800 | 4.06 | 4.42 | 4.21 | 0 | 0 | 0 | |
05/03/2007 |
4.06
|
30,000 | 3.96 | 4.35 | 3.86 | 0 | 0 | 0 | |
02/03/2007 |
3.96
|
28,000 | 3.82 | 4.46 | 3.86 | 0 | 0 | 0 | |
01/03/2007 |
3.82
|
40,900 | 3.82 | 4.20 | 3.82 | 0 | 0 | 0 | |
28/02/2007 |
3.82
|
22,600 | 3.48 | 3.82 | 3.81 | 0 | 0 | 0 | |
27/02/2007 |
3.48
|
19,900 | 3.38 | 3.48 | 3.48 | 0 | 0 | 0 | |
26/02/2007 |
3.38
|
36,300 | 2.97 | 3.38 | 2.99 | 0 | 0 | 0 | |
15/02/2007 |
2.97
|
13,800 | 3.21 | 3.21 | 2.97 | 0 | 0 | 0 | |
14/02/2007 |
3.21
|
6,800 | 3.33 | 3.35 | 3.21 | 0 | 0 | 0 | |
13/02/2007 |
3.33
|
7,900 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 | |
12/02/2007 |
3.56
|
15,800 | 3.36 | 3.68 | 3.51 | 0 | 0 | 0 | |
09/02/2007 |
3.36
|
25,900 | 3.07 | 3.36 | 3.26 | 0 | 0 | 0 | |
08/02/2007 |
3.07
|
14,500 | 2.91 | 3.07 | 2.96 | 0 | 0 | 0 | |
07/02/2007 |
2.91
|
49,800 | 2.71 | 2.91 | 2.68 | 0 | 0 | 0 | |
06/02/2007 |
2.71
|
14,900 | 2.71 | 2.81 | 2.71 | 0 | 0 | 0 | |
05/02/2007 |
2.71
|
5,400 | 2.70 | 2.99 | 2.70 | 0 | 0 | 0 | |
02/02/2007 |
2.70
|
9,600 | 2.61 | 2.86 | 2.56 | 0 | 0 | 0 | |
01/02/2007 |
2.61
|
14,600 | 2.56 | 2.88 | 2.51 | 0 | 0 | 0 | |
31/01/2007 |
2.56
|
4,600 | 2.55 | 2.66 | 2.56 | 0 | 0 | 0 | |
30/01/2007 |
2.55
|
8,300 | 2.51 | 2.66 | 2.55 | 0 | 0 | 0 | |
29/01/2007 |
2.51
|
6,400 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
26/01/2007 |
2.56
|
5,700 | 2.47 | 2.56 | 2.46 | 0 | 0 | 0 |