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% | 1,489,200 | 0 | 0 |
3.90
4.90
4.70
|
2 tháng
(2024-07-22) |
-5.90 | -55.66% | 3,074,900 | -3,500 | -0.0 |
3.90
10.60
4.70
|
3 tháng
(2024-06-20) |
-7.80 | -62.40% | 5,461,400 | 2,500 | 0.0 |
3.90
14.40
4.70
|
6 tháng
(2024-03-22) |
0.70 | 17.50% | 12,160,246 | 2,500 | 0.0 |
3.90
14.40
4.70
|
12 tháng
(2023-09-25) |
0.90 | 23.68% | 14,465,019 | 2,500 | 0.0 |
3.30
14.40
4.70
|
24 tháng
(2022-09-29) |
0 | 0% | 16,614,348 | 8,593 | 0.0 |
3
14.40
4.70
|
36 tháng
(2021-10-04) |
-1.80 | -27.69% | 25,602,659 | -14,007 | -0.2 |
3
14.40
4.70
|
60 tháng
(2019-10-15) |
2.19 | 87% | 32,348,600 | -1,224,782 | -5.3 |
2.32
14.40
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
16.90
|
2,500 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
27/06/2007 |
17.06
|
10,200 | 17.06 | 17.11 | 16.90 | 0 | 0 | 0 | |
26/06/2007 |
17.43
|
1,500 | 17.43 | 17.43 | 17.16 | 0 | 0 | 0 | |
25/06/2007 |
17.69
|
6,200 | 17.96 | 17.96 | 17.43 | 0 | 0 | 0 | |
22/06/2007 |
17.96
|
2,100 | 16.90 | 18.01 | 16.90 | 0 | 0 | 0 | |
21/06/2007 |
18.54
|
2,200 | 20.07 | 20.07 | 18.54 | 0 | 0 | 0 | |
20/06/2007 |
18.91
|
2,400 | 19.01 | 19.01 | 18.22 | 0 | 0 | 0 | |
19/06/2007 |
18.48
|
1,500 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
18/06/2007 |
18.48
|
3,500 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
15/06/2007 |
18.48
|
2,700 | 18.54 | 18.54 | 18.48 | 0 | 0 | 0 | |
14/06/2007 |
18.48
|
2,000 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
13/06/2007 |
18.48
|
4,900 | 19.01 | 19.01 | 18.48 | 0 | 0 | 0 | |
12/06/2007 |
19.01
|
9,500 | 19.06 | 19.17 | 18.59 | 0 | 0 | 0 | |
11/06/2007 |
19.01
|
6,500 | 19.01 | 19.28 | 19.01 | 0 | 0 | 0 | |
08/06/2007 |
19.01
|
15,800 | 18.75 | 19.01 | 18.75 | 0 | 0 | 0 | |
07/06/2007 |
18.59
|
3,500 | 18.59 | 18.59 | 18.22 | 0 | 0 | 0 | |
06/06/2007 |
18.48
|
12,500 | 17.96 | 19.01 | 17.69 | 0 | 0 | 0 | |
05/06/2007 |
18.91
|
7,100 | 19.01 | 19.01 | 18.91 | 0 | 0 | 0 | |
04/06/2007 |
18.96
|
4,400 | 18.48 | 19.01 | 18.48 | 0 | 0 | 0 | |
01/06/2007 |
19.01
|
4,500 | 19.01 | 19.17 | 19.01 | 0 | 0 | 0 | |
31/05/2007 |
19.22
|
7,000 | 19.01 | 19.38 | 19.01 | 0 | 0 | 0 | |
30/05/2007 |
18.75
|
12,900 | 19.01 | 19.01 | 18.48 | 0 | 0 | 0 | |
29/05/2007 |
19.01
|
6,100 | 19.01 | 19.28 | 18.75 | 0 | 0 | 0 | |
28/05/2007 |
19.22
|
4,200 | 19.54 | 19.54 | 19.01 | 0 | 0 | 0 | |
25/05/2007 |
19.28
|
3,100 | 19.01 | 19.28 | 18.80 | 0 | 0 | 0 | |
24/05/2007 |
19.12
|
7,400 | 19.54 | 19.54 | 18.48 | 0 | 0 | 0 | |
23/05/2007 |
19.54
|
13,200 | 20.60 | 21.12 | 19.54 | 0 | 0 | 0 | |
22/05/2007 |
19.96
|
10,300 | 19.28 | 19.96 | 19.01 | 0 | 0 | 0 | |
21/05/2007 |
19.12
|
7,800 | 18.75 | 19.12 | 18.38 | 0 | 0 | 0 | |
18/05/2007 |
18.48
|
4,500 | 18.48 | 18.75 | 18.32 | 0 | 0 | 0 | |
17/05/2007 |
18.69
|
8,800 | 18.75 | 18.75 | 17.96 | 0 | 0 | 0 | |
16/05/2007 |
18.48
|
1,600 | 18.91 | 18.91 | 18.48 | 0 | 0 | 0 | |
15/05/2007 |
18.48
|
6,800 | 18.32 | 19.01 | 18.32 | 0 | 0 | 0 | |
14/05/2007 |
19.01
|
7,200 | 18.80 | 19.17 | 18.80 | 0 | 0 | 0 | |
11/05/2007 |
18.48
|
7,900 | 17.96 | 18.48 | 17.22 | 0 | 0 | 0 | |
10/05/2007 |
18.27
|
3,600 | 17.96 | 18.48 | 17.96 | 0 | 0 | 0 | |
09/05/2007 |
18.75
|
7,000 | 19.54 | 19.54 | 18.75 | 0 | 0 | 0 | |
08/05/2007 |
19.01
|
9,300 | 19.54 | 20.07 | 19.01 | 0 | 0 | 0 | |
07/05/2007 |
18.75
|
1,800 | 16.63 | 20.07 | 16.63 | 0 | 0 | 0 | |
04/05/2007 |
18.48
|
1,000 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
03/05/2007 |
18.75
|
3,200 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
02/05/2007 |
19.80
|
2,300 | 19.54 | 19.80 | 19.54 | 0 | 0 | 0 | |
25/04/2007 |
19.28
|
3,700 | 18.38 | 19.28 | 18.38 | 0 | 0 | 0 | |
24/04/2007 |
18.27
|
1,400 | 17.96 | 18.27 | 17.96 | 0 | 0 | 0 | |
23/04/2007 |
19.01
|
2,500 | 19.54 | 19.54 | 19.01 | 0 | 0 | 0 | |
20/04/2007 |
20.54
|
3,400 | 21.12 | 21.65 | 20.07 | 0 | 0 | 0 | |
19/04/2007 |
20.07
|
16,000 | 21.65 | 21.65 | 19.86 | 0 | 0 | 0 | |
18/04/2007 |
19.86
|
1,100 | 19.54 | 19.86 | 19.54 | 0 | 0 | 0 | |
17/04/2007 |
18.11
|
11,500 | 18.01 | 18.11 | 18.01 | 0 | 0 | 0 | |
16/04/2007 |
20.07
|
2,300 | 21.12 | 21.55 | 19.54 | 0 | 0 | 0 | |
13/04/2007 |
20.86
|
2,600 | 22.44 | 22.44 | 20.60 | 0 | 0 | 0 | |
12/04/2007 |
22.18
|
12,200 | 22.44 | 22.44 | 21.97 | 0 | 0 | 0 | |
11/04/2007 |
22.18
|
10,100 | 22.18 | 22.44 | 21.92 | 0 | 0 | 0 | |
10/04/2007 |
21.92
|
6,600 | 22.18 | 22.44 | 21.92 | 0 | 0 | 0 | |
09/04/2007 |
21.65
|
11,600 | 22.71 | 22.71 | 21.12 | 0 | 0 | 0 | |
06/04/2007 |
22.23
|
9,400 | 22.44 | 22.50 | 22.18 | 0 | 0 | 0 | |
05/04/2007 |
22.71
|
9,500 | 22.71 | 23.18 | 20.65 | 0 | 0 | 0 | |
04/04/2007 |
22.23
|
11,800 | 22.18 | 24.61 | 22.18 | 0 | 0 | 0 | |
03/04/2007 |
22.29
|
9,000 | 22.29 | 22.71 | 22.29 | 0 | 0 | 0 | |
02/04/2007 |
24.03
|
4,600 | 26.93 | 26.93 | 24.03 | 0 | 0 | 0 | |
30/03/2007 |
24.50
|
30,300 | 24.50 | 24.50 | 24.29 | 0 | 0 | 0 | |
29/03/2007 |
22.29
|
500 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/03/2007 |
22.71
|
9,100 | 19.80 | 22.71 | 19.80 | 0 | 0 | 0 | |
27/03/2007 |
21.86
|
7,800 | 21.86 | 22.18 | 21.86 | 0 | 0 | 0 | |
26/03/2007: Cổ tức tiền mặt tỉ lệ: 11.33% | |||||||||
26/03/2007 |
24.19
|
3,500 | 26.30 | 26.30 | 24.19 | 0 | 0 | 0 | |
23/03/2007 |
26.81
|
19,300 | 27.64 | 27.64 | 25.83 | 0 | 0 | 0 | |
22/03/2007 |
26.29
|
12,700 | 26.29 | 26.29 | 25.36 | 0 | 0 | 0 | |
21/03/2007 |
26.29
|
21,700 | 27.89 | 27.89 | 26.29 | 0 | 0 | 0 | |
20/03/2007 |
25.83
|
18,700 | 31.30 | 31.30 | 25.83 | 0 | 0 | 0 | |
19/03/2007 |
28.41
|
48,300 | 26.86 | 28.57 | 26.86 | 0 | 0 | 0 | |
16/03/2007 |
26.40
|
18,900 | 24.02 | 26.40 | 23.76 | 0 | 0 | 0 | |
15/03/2007 |
23.50
|
27,600 | 22.47 | 25.31 | 22.47 | 0 | 0 | 0 | |
14/03/2007 |
25.57
|
24,100 | 24.74 | 25.83 | 24.74 | 0 | 0 | 0 | |
13/03/2007 |
27.12
|
28,700 | 28.72 | 28.72 | 27.12 | 0 | 0 | 0 | |
12/03/2007 |
28.72
|
35,900 | 30.89 | 32.03 | 28.72 | 0 | 0 | 0 | |
09/03/2007 |
29.96
|
101,400 | 31.92 | 31.92 | 29.96 | 0 | 0 | 0 | |
08/03/2007 |
29.03
|
27,700 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
07/03/2007 |
26.40
|
19,900 | 26.34 | 26.40 | 26.34 | 0 | 0 | 0 | |
06/03/2007 |
24.38
|
65,800 | 24.43 | 24.43 | 22.73 | 0 | 0 | 0 | |
05/03/2007 |
24.43
|
64,900 | 21.70 | 24.43 | 20.66 | 0 | 0 | 0 | |
02/03/2007 |
22.21
|
57,500 | 22.21 | 22.99 | 21.70 | 0 | 0 | 0 | |
01/03/2007 |
22.47
|
67,000 | 23.76 | 23.76 | 21.18 | 0 | 0 | 0 | |
28/02/2007 |
21.70
|
65,600 | 21.75 | 21.75 | 20.66 | 0 | 0 | 0 | |
27/02/2007 |
19.78
|
17,300 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
26/02/2007 |
18.03
|
20,100 | 17.82 | 18.03 | 17.82 | 0 | 0 | 0 | |
15/02/2007 |
17.05
|
22,800 | 16.01 | 17.05 | 16.01 | 0 | 0 | 0 | |
14/02/2007 |
16.01
|
29,700 | 15.76 | 16.27 | 15.39 | 0 | 0 | 0 | |
13/02/2007 |
15.50
|
30,500 | 16.01 | 16.01 | 15.50 | 0 | 0 | 0 | |
12/02/2007 |
15.50
|
21,700 | 15.65 | 15.91 | 15.39 | 0 | 0 | 0 | |
09/02/2007 |
16.01
|
27,100 | 15.24 | 16.27 | 15.24 | 0 | 0 | 0 | |
08/02/2007 |
15.39
|
54,100 | 15.24 | 16.32 | 15.24 | 0 | 0 | 0 | |
07/02/2007 |
14.98
|
41,100 | 14.83 | 15.24 | 14.21 | 0 | 0 | 0 | |
06/02/2007 |
14.46
|
15,500 | 14.72 | 14.72 | 14.46 | 0 | 0 | 0 | |
05/02/2007 |
14.72
|
20,400 | 14.72 | 14.98 | 14.62 | 0 | 0 | 0 | |
02/02/2007 |
13.69
|
18,300 | 14.98 | 15.50 | 13.69 | 0 | 0 | 0 | |
01/02/2007 |
14.72
|
6,400 | 15.24 | 15.50 | 14.46 | 0 | 0 | 0 | |
31/01/2007 |
14.72
|
20,600 | 14.46 | 15.50 | 13.43 | 0 | 0 | 0 | |
30/01/2007 |
14.05
|
15,600 | 13.95 | 14.31 | 13.95 | 0 | 0 | 0 | |
29/01/2007 |
13.43
|
5,700 | 13.43 | 13.53 | 13.43 | 0 | 0 | 0 | |
26/01/2007 |
13.17
|
12,300 | 13.69 | 13.69 | 12.91 | 0 | 0 | 0 |