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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-20) |
-1.60 | -12.21% | 10,300 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-22) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-29) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-04) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-15) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
27/06/2007 |
21.39
|
200 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
26/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
25/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
22/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
21/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
20/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
19/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
18/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
15/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
14/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
13/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
12/06/2007 |
22.13
|
300 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
11/06/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
08/06/2007 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
07/06/2007 |
22.13
|
1,100 | 21.76 | 22.13 | 21.76 | 0 | 0 | 0 | |
06/06/2007 |
21.76
|
700 | 21.68 | 21.76 | 21.68 | 0 | 0 | 0 | |
05/06/2007 |
21.68
|
300 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
04/06/2007 |
20.65
|
500 | 22.05 | 22.05 | 20.65 | 0 | 0 | 0 | |
01/06/2007 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
31/05/2007 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
30/05/2007 |
22.13
|
300 | 21.39 | 22.13 | 21.39 | 0 | 0 | 0 | |
29/05/2007 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
28/05/2007 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
25/05/2007 |
22.86
|
1,500 | 23.60 | 23.60 | 22.86 | 0 | 0 | 0 | |
24/05/2007 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
23/05/2007 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
22/05/2007 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
21/05/2007 |
24.71
|
200 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
18/05/2007 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
17/05/2007 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
16/05/2007 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
15/05/2007 |
22.13
|
400 | 23.60 | 24.34 | 22.13 | 0 | 0 | 0 | |
14/05/2007 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
11/05/2007 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
10/05/2007 |
22.57
|
1,800 | 22.49 | 22.86 | 22.49 | 0 | 0 | 0 | |
09/05/2007 |
20.65
|
500 | 22.35 | 22.35 | 20.65 | 0 | 0 | 0 | |
08/05/2007 |
22.13
|
500 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
07/05/2007 |
23.97
|
400 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
04/05/2007 |
23.60
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
03/05/2007 |
23.23
|
700 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
02/05/2007 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
25/04/2007 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
24/04/2007 |
21.39
|
2,200 | 21.39 | 21.39 | 20.65 | 0 | 0 | 0 | |
23/04/2007 |
22.13
|
800 | 22.86 | 22.86 | 22.13 | 0 | 0 | 0 | |
20/04/2007 |
24.56
|
1,000 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
19/04/2007 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
18/04/2007 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
17/04/2007 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
16/04/2007 |
28.03
|
400 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
13/04/2007 |
28.76
|
2,000 | 28.39 | 28.76 | 28.39 | 0 | 0 | 0 | |
12/04/2007 |
26.55
|
2,100 | 28.03 | 31.64 | 25.89 | 0 | 0 | 0 | |
11/04/2007 |
28.76
|
200 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
10/04/2007 |
29.50
|
1,200 | 30.24 | 30.24 | 29.50 | 0 | 0 | 0 | |
09/04/2007 |
30.24
|
1,800 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
06/04/2007 |
30.24
|
100 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
05/04/2007 |
33.19
|
0 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
04/04/2007 |
33.19
|
0 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
03/04/2007 |
33.19
|
1,000 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
02/04/2007 |
33.41
|
4,900 | 31.71 | 34.66 | 31.71 | 0 | 0 | 0 | |
30/03/2007 |
30.98
|
3,200 | 32.08 | 32.16 | 30.98 | 0 | 0 | 0 | |
29/03/2007 |
30.98
|
3,900 | 28.03 | 30.98 | 28.03 | 0 | 0 | 0 | |
28/03/2007: Cổ tức tiền mặt tỉ lệ: 8.25% | |||||||||
28/03/2007 |
28.17
|
500 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
27/03/2007 |
31.25
|
1,000 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
26/03/2007 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
23/03/2007 |
34.73
|
500 | 34.65 | 34.73 | 34.65 | 0 | 0 | 0 | |
22/03/2007 |
34.36
|
1,000 | 35.67 | 35.67 | 34.36 | 0 | 0 | 0 | |
21/03/2007 |
36.17
|
700 | 35.09 | 36.17 | 35.09 | 0 | 0 | 0 | |
20/03/2007 |
35.09
|
2,200 | 33.64 | 37.62 | 33.64 | 0 | 0 | 0 | |
19/03/2007 |
36.97
|
1,900 | 36.17 | 36.97 | 34.73 | 0 | 0 | 0 | |
16/03/2007 |
34.73
|
4,100 | 32.77 | 34.73 | 32.77 | 0 | 0 | 0 | |
15/03/2007 |
36.39
|
100 | 36.39 | 36.39 | 36.39 | 0 | 0 | 0 | |
14/03/2007 |
38.34
|
6,800 | 39.07 | 41.24 | 38.34 | 0 | 0 | 0 | |
13/03/2007 |
42.47
|
16,500 | 42.68 | 42.68 | 35.09 | 0 | 0 | 0 | |
12/03/2007 |
38.85
|
14,800 | 38.85 | 38.85 | 38.85 | 0 | 0 | 0 | |
09/03/2007 |
35.38
|
11,800 | 35.38 | 35.38 | 35.38 | 0 | 0 | 0 | |
08/03/2007 |
32.27
|
12,300 | 31.83 | 32.27 | 31.83 | 0 | 0 | 0 | |
07/03/2007 |
30.38
|
11,900 | 28.94 | 31.04 | 28.21 | 0 | 0 | 0 | |
06/03/2007 |
28.21
|
4,100 | 28.21 | 28.58 | 28.21 | 0 | 0 | 0 | |
05/03/2007 |
28.21
|
300 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
02/03/2007 |
28.21
|
4,200 | 28.58 | 28.58 | 28.21 | 0 | 0 | 0 | |
01/03/2007 |
28.21
|
3,500 | 27.49 | 28.21 | 27.13 | 0 | 0 | 0 | |
28/02/2007 |
27.71
|
5,300 | 27.49 | 27.85 | 27.49 | 0 | 0 | 0 | |
27/02/2007 |
26.04
|
4,200 | 27.85 | 27.85 | 26.04 | 0 | 0 | 0 | |
26/02/2007 |
25.32
|
900 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
15/02/2007 |
25.32
|
500 | 24.96 | 25.32 | 24.96 | 0 | 0 | 0 | |
14/02/2007 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
13/02/2007 |
24.24
|
700 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
12/02/2007 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
09/02/2007 |
24.02
|
900 | 23.15 | 24.02 | 23.15 | 0 | 0 | 0 | |
08/02/2007 |
24.02
|
2,700 | 24.02 | 24.24 | 24.02 | 0 | 0 | 0 | |
07/02/2007 |
24.24
|
1,400 | 27.85 | 27.85 | 24.24 | 0 | 0 | 0 | |
06/02/2007 |
25.32
|
3,800 | 27.49 | 27.49 | 25.32 | 0 | 0 | 0 | |
05/02/2007 |
26.04
|
2,500 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
02/02/2007 |
26.04
|
2,600 | 26.04 | 27.85 | 23.15 | 0 | 0 | 0 | |
01/02/2007 |
25.32
|
500 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
31/01/2007 |
25.25
|
4,300 | 29.44 | 29.44 | 25.25 | 0 | 0 | 0 | |
30/01/2007 |
28.00
|
600 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
29/01/2007 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
26/01/2007 |
31.04
|
700 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |