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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2007 |
5.79
|
23,470 | 5.93 | 5.93 | 5.79 | 0 | 7,010 | 0 | |
23/01/2007 |
5.93
|
22,660 | 5.93 | 6.02 | 5.66 | 3,000 | 10,780 | 0 | |
22/01/2007 |
5.93
|
21,450 | 5.93 | 5.93 | 5.93 | 500 | 0 | 0 | |
19/01/2007 |
5.93
|
14,790 | 5.89 | 5.98 | 5.93 | 50 | 4,290 | 0 | |
18/01/2007 |
5.89
|
27,130 | 5.89 | 5.89 | 5.89 | 0 | 15,510 | 0 | |
17/01/2007 |
5.89
|
45,710 | 5.89 | 5.89 | 5.89 | 9,750 | 39,070 | 0 | |
16/01/2007 |
5.89
|
24,890 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 | |
15/01/2007 |
5.98
|
35,950 | 6.07 | 6.07 | 5.98 | 0 | 15,860 | 0 | |
12/01/2007 |
6.07
|
73,890 | 6.12 | 6.12 | 6.07 | 150 | 49,700 | 0 | |
11/01/2007 |
6.12
|
4,750 | 6.25 | 6.25 | 6.12 | 0 | 0 | 0 | |
10/01/2007 |
6.25
|
24,900 | 6.16 | 6.25 | 6.07 | 0 | 9,750 | 0 | |
09/01/2007 |
6.16
|
13,690 | 6.07 | 6.16 | 6.02 | 0 | 0 | 0 | |
08/01/2007 |
6.07
|
4,300 | 6.25 | 6.25 | 6.02 | 0 | 0 | 0 | |
05/01/2007 |
6.25
|
15,990 | 6.21 | 6.44 | 6.21 | 14,700 | 0 | 0 | |
04/01/2007 |
6.21
|
2,900 | 5.98 | 6.21 | 5.98 | 0 | 150 | 0 | |
03/01/2007 |
5.98
|
10,000 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 | |
02/01/2007 |
6.16
|
2,330 | 6.25 | 6.25 | 6.16 | 100 | 0 | 0 | |
29/12/2006 |
6.25
|
41,000 | 5.98 | 6.25 | 5.75 | 36,000 | 0 | 0 | |
28/12/2006 |
5.98
|
1,900 | 6.07 | 6.07 | 5.84 | 0 | 0 | 0 | |
27/12/2006: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/12/2006 |
6.07
|
5,700 | 5.82 | 6.07 | 6.07 | 0 | 100 | 0 | |
26/12/2006 |
5.82
|
5,960 | 5.55 | 5.82 | 5.64 | 200 | 100 | 0 | |
25/12/2006 |
5.55
|
34,660 | 5.73 | 5.73 | 5.46 | 0 | 29,700 | 0 | |
22/12/2006 |
5.73
|
7,310 | 6.00 | 6.14 | 5.73 | 100 | 500 | 0 | |
21/12/2006 |
6.00
|
7,700 | 6.28 | 6.28 | 6.00 | 1,020 | 0 | 0 | |
20/12/2006 |
6.28
|
8,290 | 6.28 | 6.28 | 6.28 | 5,100 | 4,360 | 0 | |
19/12/2006 |
6.28
|
17,090 | 6.28 | 6.28 | 6.28 | 0 | 4,480 | 0 | |
18/12/2006 |
6.28
|
11,650 | 6.37 | 6.69 | 6.05 | 0 | 0 | 0 | |
15/12/2006 |
6.37
|
34,750 | 6.28 | 6.46 | 6.37 | 0 | 7,000 | 0 | |
14/12/2006 |
6.28
|
25,360 | 6.23 | 6.32 | 6.14 | 170 | 0 | 0 | |
13/12/2006 |
6.23
|
33,060 | 6.09 | 6.28 | 6.00 | 60 | 4,000 | 0 | |
12/12/2006 |
6.09
|
7,910 | 6.37 | 6.37 | 6.09 | 0 | 10,000 | 0 | |
11/12/2006 |
6.37
|
27,700 | 6.41 | 6.46 | 6.37 | 310 | 20 | 0 | |
08/12/2006 |
6.41
|
6,360 | 6.14 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/12/2006 |
6.14
|
11,320 | 5.96 | 6.14 | 5.96 | 0 | 300 | 0 | |
06/12/2006 |
5.96
|
14,140 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
05/12/2006 |
5.96
|
18,920 | 6.14 | 6.14 | 5.91 | 0 | 0 | 0 | |
04/12/2006 |
6.14
|
20,310 | 6.28 | 6.28 | 6.09 | 100 | 420 | 0 | |
01/12/2006 |
6.28
|
11,700 | 6.28 | 6.37 | 6.28 | 0 | 780 | 0 | |
30/11/2006 |
6.28
|
29,610 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
29/11/2006 |
6.28
|
27,570 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 | |
28/11/2006 |
6.60
|
66,580 | 6.55 | 6.60 | 6.23 | 0 | 0 | 0 | |
27/11/2006 |
6.55
|
79,890 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 | |
24/11/2006 |
6.60
|
28,890 | 6.32 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/11/2006 |
6.32
|
38,290 | 6.05 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/11/2006 |
6.05
|
65,880 | 5.78 | 6.05 | 5.87 | 0 | 0 | 0 | |
21/11/2006 |
5.78
|
51,350 | 5.64 | 5.78 | 5.50 | 0 | 0 | 0 | |
20/11/2006 |
5.64
|
11,850 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
17/11/2006 |
5.73
|
3,360 | 5.73 | 5.78 | 5.73 | 0 | 0 | 0 | |
16/11/2006 |
5.73
|
4,150 | 5.78 | 5.78 | 5.69 | 0 | 0 | 0 | |
15/11/2006 |
5.78
|
16,600 | 5.82 | 5.91 | 5.78 | 0 | 0 | 0 | |
14/11/2006 |
5.82
|
30,860 | 5.73 | 5.82 | 5.82 | 0 | 0 | 0 | |
13/11/2006 |
5.73
|
9,490 | 5.69 | 5.73 | 5.73 | 0 | 0 | 0 | |
10/11/2006 |
5.69
|
3,080 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 | |
09/11/2006 |
5.82
|
11,950 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
08/11/2006 |
5.82
|
31,720 | 5.69 | 5.82 | 5.73 | 0 | 0 | 0 | |
07/11/2006 |
5.69
|
50,890 | 5.55 | 5.69 | 5.59 | 0 | 0 | 0 | |
06/11/2006 |
5.55
|
4,220 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
03/11/2006 |
5.55
|
10,100 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 | |
02/11/2006 |
5.59
|
31,220 | 5.55 | 5.59 | 5.55 | 0 | 0 | 0 | |
01/11/2006 |
5.55
|
3,480 | 5.46 | 5.55 | 5.55 | 0 | 0 | 0 | |
31/10/2006 |
5.46
|
32,880 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 | |
30/10/2006 |
5.28
|
21,400 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
27/10/2006 |
5.46
|
2,810 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
26/10/2006 |
5.55
|
12,740 | 5.50 | 5.55 | 5.55 | 0 | 0 | 0 | |
25/10/2006 |
5.50
|
2,450 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
24/10/2006 |
5.55
|
7,800 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
23/10/2006 |
5.55
|
6,610 | 5.55 | 5.55 | 5.41 | 0 | 0 | 0 | |
20/10/2006 |
5.55
|
10,710 | 5.41 | 5.55 | 5.55 | 0 | 0 | 0 | |
19/10/2006 |
5.41
|
10,400 | 5.28 | 5.41 | 5.37 | 0 | 0 | 0 | |
18/10/2006 |
5.28
|
15,650 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 | |
17/10/2006 |
5.32
|
15,570 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 | |
16/10/2006 |
5.50
|
15,680 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 | |
13/10/2006 |
5.50
|
23,850 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
12/10/2006 |
5.69
|
9,800 | 5.55 | 5.69 | 5.64 | 0 | 0 | 0 | |
11/10/2006 |
5.55
|
17,050 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 | |
10/10/2006 |
5.64
|
19,310 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 | |
09/10/2006 |
5.78
|
23,520 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 | |
06/10/2006 |
5.82
|
35,250 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 | |
05/10/2006 |
5.64
|
45,270 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 | |
04/10/2006 |
5.82
|
34,920 | 5.64 | 5.91 | 5.82 | 0 | 0 | 0 | |
03/10/2006 |
5.64
|
22,600 | 5.41 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/10/2006 |
5.41
|
18,200 | 5.19 | 5.41 | 5.32 | 0 | 0 | 0 | |
29/09/2006 |
5.19
|
56,040 | 5.05 | 5.19 | 5.05 | 18,640 | 9,000 | 0 | |
28/09/2006 |
5.05
|
19,720 | 4.96 | 5.05 | 5.00 | 200 | 0 | 0 | |
27/09/2006 |
4.96
|
10,330 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 | |
26/09/2006 |
5.00
|
14,880 | 5.00 | 5.05 | 5.00 | 680 | 0 | 0 | |
25/09/2006 |
5.00
|
16,700 | 4.82 | 5.00 | 4.73 | 0 | 300 | 0 | |
22/09/2006 |
4.82
|
27,950 | 4.73 | 4.82 | 4.73 | 16,100 | 200 | 0 | |
21/09/2006 |
4.73
|
15,740 | 4.68 | 4.73 | 4.73 | 9,200 | 0 | 0 | |
20/09/2006 |
4.68
|
18,920 | 4.64 | 4.73 | 4.68 | 9,000 | 400 | 0 | |
19/09/2006 |
4.64
|
13,250 | 4.64 | 4.64 | 4.64 | 300 | 0 | 0 | |
18/09/2006 |
4.64
|
18,580 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 | |
15/09/2006 |
4.73
|
9,840 | 4.55 | 4.73 | 4.55 | 0 | 10 | 0 | |
14/09/2006 |
4.55
|
16,290 | 4.48 | 4.55 | 4.55 | 9,100 | 8,810 | 0 | |
13/09/2006 |
4.48
|
23,550 | 4.46 | 4.48 | 4.47 | 7,000 | 5,080 | 0 | |
12/09/2006 |
4.46
|
40,210 | 4.68 | 4.68 | 4.46 | 910 | 39,600 | 0 | |
11/09/2006 |
4.68
|
11,290 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 | |
08/09/2006 |
4.68
|
10,630 | 4.64 | 4.68 | 4.53 | 0 | 200 | 0 | |
07/09/2006 |
4.64
|
22,650 | 4.64 | 4.64 | 4.55 | 12,600 | 4,650 | 0 | |
06/09/2006 |
4.64
|
4,750 | 4.68 | 4.68 | 4.64 | 1,500 | 0 | 0 |