Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -16.67% | 115,400 | 0 | 0 |
2.50
3
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.79% | 119,500 | 0 | 0 |
2.50
3
2.50
|
3 tháng
(2024-06-21) |
-0.50 | -16.67% | 158,400 | -4 | -0.0 |
2.50
3
2.50
|
6 tháng
(2024-03-29) |
-0.30 | -10.71% | 221,100 | -4 | -0.0 |
2.30
3.40
2.50
|
12 tháng
(2023-09-29) |
-0.50 | -16.67% | 397,400 | 946 | 0.0 |
2.30
3.60
2.50
|
24 tháng
(2022-09-30) |
-0.40 | -13.79% | 1,078,038 | -15,415 | -0.0 |
1.90
3.60
2.50
|
36 tháng
(2021-10-05) |
-1.20 | -32.43% | 3,377,454 | -10,057 | -0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-10-16) |
-0.20 | -7.41% | 6,017,034 | -165,235 | -0.4 |
1.90
6.10
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/12/2006 |
37.15
|
21,120 | 35.38 | 37.15 | 35.38 | 0 | 370 | 0 | |
12/12/2006 |
35.38
|
54,380 | 37.15 | 38.91 | 35.38 | 300 | 100 | 0 | |
11/12/2006 |
37.15
|
29,260 | 35.38 | 37.15 | 36.85 | 200 | 0 | 0 | |
08/12/2006 |
35.38
|
8,160 | 33.90 | 35.38 | 35.38 | 1,600 | 0 | 0 | |
07/12/2006 |
33.90
|
13,810 | 32.43 | 33.90 | 33.90 | 0 | 830 | 0 | |
06/12/2006 |
32.43
|
34,520 | 30.95 | 32.43 | 30.95 | 0 | 300 | 0 | |
05/12/2006 |
30.95
|
34,060 | 30.66 | 30.95 | 30.66 | 0 | 0 | 0 | |
04/12/2006 |
30.66
|
23,720 | 31.25 | 31.25 | 30.37 | 0 | 0 | 0 | |
01/12/2006 |
31.25
|
82,770 | 29.78 | 31.25 | 31.25 | 63,150 | 200 | 0 | |
30/11/2006 |
29.78
|
18,360 | 28.60 | 29.78 | 28.89 | 0 | 0 | 0 | |
29/11/2006 |
28.60
|
42,380 | 30.07 | 30.07 | 28.60 | 0 | 0 | 0 | |
28/11/2006 |
30.07
|
56,040 | 30.07 | 31.25 | 28.60 | 0 | 0 | 0 | |
27/11/2006 |
30.07
|
22,790 | 31.54 | 31.84 | 30.07 | 0 | 0 | 0 | |
24/11/2006 |
31.54
|
53,470 | 30.07 | 31.54 | 30.66 | 0 | 0 | 0 | |
23/11/2006 |
30.07
|
50,120 | 29.19 | 30.37 | 30.07 | 0 | 0 | 0 | |
22/11/2006 |
29.19
|
39,480 | 28.30 | 29.19 | 28.30 | 0 | 0 | 0 | |
21/11/2006 |
28.30
|
41,280 | 27.42 | 28.30 | 27.71 | 0 | 0 | 0 | |
20/11/2006 |
27.42
|
16,570 | 27.27 | 28.30 | 27.27 | 0 | 0 | 0 | |
17/11/2006 |
27.27
|
24,250 | 26.53 | 27.27 | 26.83 | 0 | 0 | 0 | |
16/11/2006 |
26.53
|
48,790 | 26.53 | 26.53 | 25.94 | 0 | 0 | 0 | |
15/11/2006 |
26.53
|
22,790 | 27.86 | 27.86 | 26.53 | 0 | 0 | 0 | |
14/11/2006 |
27.86
|
22,650 | 27.12 | 28.01 | 27.86 | 0 | 0 | 0 | |
13/11/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/11/2006 |
27.12
|
38,570 | 25.91 | 27.12 | 26.83 | 0 | 0 | 0 | |
10/11/2006 |
25.91
|
58,060 | 25.62 | 25.91 | 25.62 | 0 | 0 | 0 | |
09/11/2006 |
25.62
|
33,150 | 25.04 | 25.62 | 25.04 | 0 | 0 | 0 | |
08/11/2006 |
25.04
|
81,740 | 24.01 | 25.04 | 24.01 | 0 | 0 | 0 | |
07/11/2006 |
24.01
|
30,900 | 23.42 | 24.01 | 23.57 | 0 | 0 | 0 | |
06/11/2006 |
23.42
|
5,460 | 23.28 | 23.42 | 23.28 | 0 | 0 | 0 | |
03/11/2006 |
23.28
|
3,430 | 23.28 | 23.28 | 23.13 | 0 | 0 | 0 | |
02/11/2006 |
23.28
|
11,860 | 23.13 | 23.42 | 23.28 | 0 | 0 | 0 | |
01/11/2006 |
23.13
|
15,370 | 22.99 | 23.28 | 23.13 | 0 | 0 | 0 | |
31/10/2006 |
22.99
|
17,920 | 22.99 | 22.99 | 22.84 | 0 | 0 | 0 | |
30/10/2006 |
22.99
|
12,140 | 23.28 | 23.28 | 22.84 | 0 | 0 | 0 | |
27/10/2006 |
23.28
|
16,360 | 23.42 | 23.42 | 23.28 | 0 | 0 | 0 | |
26/10/2006 |
23.42
|
30,200 | 23.42 | 23.42 | 23.28 | 0 | 0 | 0 | |
25/10/2006 |
23.42
|
62,840 | 23.42 | 23.42 | 23.13 | 0 | 0 | 0 | |
24/10/2006 |
23.42
|
78,030 | 22.84 | 23.42 | 23.28 | 0 | 0 | 0 | |
23/10/2006 |
22.84
|
9,780 | 22.99 | 22.99 | 22.84 | 0 | 0 | 0 | |
20/10/2006 |
22.99
|
16,470 | 22.99 | 22.99 | 22.84 | 0 | 0 | 0 | |
19/10/2006 |
22.99
|
17,540 | 22.55 | 23.13 | 22.55 | 0 | 0 | 0 | |
18/10/2006 |
22.55
|
31,570 | 22.55 | 22.69 | 22.40 | 0 | 0 | 0 | |
17/10/2006 |
22.55
|
46,700 | 22.84 | 22.84 | 22.55 | 0 | 0 | 0 | |
16/10/2006 |
22.84
|
26,620 | 22.69 | 23.28 | 22.84 | 0 | 0 | 0 | |
13/10/2006 |
22.69
|
30,260 | 22.99 | 22.99 | 22.69 | 0 | 0 | 0 | |
12/10/2006 |
22.99
|
8,480 | 23.13 | 23.13 | 22.99 | 0 | 0 | 0 | |
11/10/2006 |
23.13
|
12,110 | 22.99 | 23.13 | 22.99 | 0 | 0 | 0 | |
10/10/2006 |
22.99
|
5,840 | 23.42 | 23.42 | 22.99 | 0 | 0 | 0 | |
09/10/2006 |
23.42
|
7,850 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
06/10/2006 |
23.42
|
3,130 | 22.99 | 23.57 | 22.99 | 0 | 0 | 0 | |
05/10/2006 |
22.99
|
27,300 | 23.57 | 23.72 | 22.99 | 0 | 0 | 0 | |
04/10/2006 |
23.57
|
43,070 | 23.28 | 23.57 | 23.42 | 0 | 0 | 0 | |
03/10/2006 |
23.28
|
19,680 | 23.42 | 23.42 | 23.28 | 0 | 0 | 0 | |
02/10/2006 |
23.42
|
7,800 | 23.13 | 23.42 | 23.42 | 0 | 0 | 0 | |
29/09/2006 |
23.13
|
13,540 | 23.42 | 23.42 | 23.13 | 200 | 0 | 0 | |
28/09/2006 |
23.42
|
27,790 | 23.13 | 23.42 | 22.84 | 200 | 0 | 0 | |
27/09/2006 |
23.13
|
33,350 | 23.72 | 23.72 | 23.13 | 4,400 | 0 | 0 | |
26/09/2006 |
23.72
|
39,580 | 22.69 | 23.72 | 22.84 | 0 | 0 | 0 | |
25/09/2006 |
22.69
|
29,710 | 22.25 | 22.69 | 22.40 | 1,000 | 3,000 | 0 | |
22/09/2006 |
22.25
|
13,420 | 22.25 | 22.25 | 21.96 | 7,200 | 700 | 0 | |
21/09/2006 |
22.25
|
45,860 | 22.25 | 22.25 | 22.25 | 14,920 | 5,000 | 0 | |
20/09/2006 |
22.25
|
38,430 | 21.96 | 22.55 | 22.25 | 0 | 0 | 0 | |
19/09/2006 |
21.96
|
18,480 | 21.81 | 22.11 | 21.96 | 0 | 0 | 0 | |
18/09/2006 |
21.81
|
11,810 | 21.96 | 21.96 | 21.81 | 0 | 0 | 0 | |
15/09/2006 |
21.96
|
5,410 | 22.25 | 22.25 | 21.96 | 0 | 0 | 0 | |
14/09/2006 |
22.25
|
19,890 | 22.25 | 22.25 | 22.25 | 7,300 | 0 | 0 | |
13/09/2006 |
22.25
|
64,200 | 21.67 | 22.25 | 21.37 | 7,000 | 18,610 | 0 | |
12/09/2006 |
21.67
|
23,500 | 21.96 | 21.96 | 21.67 | 7,600 | 3,000 | 0 | |
11/09/2006 |
21.96
|
23,370 | 21.96 | 21.96 | 21.96 | 100 | 15,020 | 0 | |
08/09/2006 |
21.96
|
48,990 | 21.67 | 21.96 | 21.67 | 3,040 | 38,000 | 0 | |
07/09/2006 |
21.67
|
35,640 | 22.11 | 22.11 | 21.67 | 8,500 | 1,000 | 0 | |
06/09/2006 |
22.11
|
32,470 | 22.11 | 22.25 | 22.11 | 18,000 | 9,000 | 0 | |
05/09/2006 |
22.11
|
30,760 | 21.96 | 22.25 | 21.96 | 2,300 | 21,560 | 0 | |
01/09/2006 |
21.96
|
27,690 | 21.37 | 21.96 | 21.37 | 0 | 9,000 | 0 | |
31/08/2006 |
21.37
|
18,240 | 21.23 | 21.37 | 20.94 | 40 | 5,000 | 0 | |
30/08/2006 |
21.23
|
34,980 | 20.64 | 21.37 | 21.23 | 0 | 5,570 | 0 | |
29/08/2006 |
20.64
|
22,950 | 19.91 | 20.64 | 20.06 | 0 | 3,000 | 0 | |
28/08/2006 |
19.91
|
12,980 | 19.91 | 19.91 | 19.62 | 0 | 0 | 0 | |
25/08/2006 |
19.91
|
6,330 | 19.91 | 19.91 | 19.47 | 0 | 0 | 0 | |
24/08/2006 |
19.91
|
2,200 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
23/08/2006 |
19.91
|
7,680 | 19.47 | 19.91 | 19.47 | 0 | 0 | 0 | |
22/08/2006 |
19.47
|
2,800 | 19.91 | 19.91 | 19.47 | 50 | 0 | 0 | |
21/08/2006 |
19.91
|
22,710 | 19.62 | 19.91 | 19.91 | 250 | 3,000 | 0 | |
18/08/2006 |
19.62
|
11,290 | 19.91 | 19.91 | 19.62 | 0 | 5,000 | 0 | |
17/08/2006 |
19.91
|
7,300 | 19.91 | 19.91 | 19.91 | 90,000 | 0 | 0 | |
16/08/2006 |
19.91
|
46,260 | 19.47 | 19.91 | 19.62 | 26,000 | 23,640 | 0 | |
15/08/2006 |
19.47
|
9,570 | 19.62 | 19.62 | 19.03 | 0 | 0 | 0 | |
14/08/2006 |
19.62
|
12,250 | 18.74 | 19.62 | 19.62 | 12,250 | 0 | 0 | |
11/08/2006 |
18.74
|
8,190 | 18.15 | 18.74 | 18.15 | 290 | 0 | 0 | |
10/08/2006 |
18.15
|
10,270 | 18.01 | 18.15 | 18.01 | 760 | 0 | 0 | |
09/08/2006 |
18.01
|
7,930 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
08/08/2006 |
18.01
|
6,330 | 17.86 | 18.01 | 17.42 | 0 | 0 | 0 | |
07/08/2006 |
17.86
|
8,150 | 18.15 | 18.15 | 17.42 | 210 | 0 | 0 | |
04/08/2006 |
18.15
|
15,320 | 17.42 | 18.15 | 18.15 | 7,640 | 0 | 0 | |
03/08/2006 |
17.42
|
6,740 | 16.98 | 17.42 | 16.98 | 0 | 0 | 0 | |
02/08/2006 |
16.98
|
11,380 | 19.47 | 19.47 | 15.96 | 7,410 | 0 | 0 | |
01/08/2006 |
19.47
|
20,340 | 20.06 | 20.06 | 19.18 | 6,020 | 0 | 0 | |
31/07/2006 |
20.06
|
17,430 | 20.35 | 20.35 | 20.06 | 10,830 | 0 | 0 | |
28/07/2006 |
20.35
|
10,020 | 20.35 | 20.50 | 20.35 | 300 | 0 | 0 | |
27/07/2006 |
20.35
|
12,050 | 19.62 | 20.50 | 20.35 | 0 | 0 | 0 | |
26/07/2006 |
19.62
|
8,380 | 18.74 | 19.62 | 19.33 | 0 | 50 | 0 |