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) |
-0.50 | -4.20% | 1,519,900 | -10,040 | -0.1 |
11.30
12.10
11.40
|
2 tháng
(2024-07-22) |
-0.70 | -5.79% | 4,861,600 | -10,120 | -0.1 |
11.10
12.40
11.40
|
3 tháng
(2024-06-20) |
-2.20 | -16.18% | 12,974,400 | -17,311 | -0.2 |
11.10
13.89
11.40
|
6 tháng
(2024-03-22) |
-2.01 | -14.97% | 40,564,900 | -22,580 | -0.3 |
11.10
14.76
11.40
|
12 tháng
(2023-09-25) |
-0.79 | -6.47% | 101,889,600 | -304,510 | -3.8 |
11.05
14.76
11.40
|
24 tháng
(2022-09-29) |
1.56 | 15.82% | 122,118,503 | -335,423 | -4.1 |
5.31
14.76
11.40
|
36 tháng
(2021-10-04) |
-3.75 | -24.77% | 177,451,040 | -427,119 | -5.7 |
5.31
21.09
11.40
|
60 tháng
(2019-10-15) |
2.34 | 25.81% | 270,417,480 | -9,745,637 | -144.5 |
5.31
21.09
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2007 |
2.13
|
12,210 | 2.03 | 2.13 | 2.13 | 0 | 1,000 | 0 | |
16/01/2007 |
2.03
|
4,410 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 | |
15/01/2007 |
2.12
|
8,250 | 2.12 | 2.12 | 2.12 | 2,000 | 0 | 0 | |
12/01/2007 |
2.12
|
3,900 | 2.13 | 2.13 | 2.12 | 0 | 0 | 0 | |
11/01/2007 |
2.13
|
4,800 | 2.08 | 2.13 | 2.08 | 0 | 0 | 0 | |
10/01/2007 |
2.08
|
26,460 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 | |
09/01/2007 |
2.13
|
9,790 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 | |
08/01/2007 |
2.13
|
2,300 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 | |
05/01/2007 |
2.20
|
11,280 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 | |
04/01/2007 |
2.20
|
7,310 | 2.11 | 2.20 | 2.20 | 500 | 2,000 | 0 | |
03/01/2007 |
2.11
|
5,500 | 2.09 | 2.19 | 2.11 | 0 | 0 | 0 | |
02/01/2007 |
2.09
|
4,100 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
29/12/2006 |
2.20
|
3,270 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 | |
28/12/2006 |
2.20
|
9,900 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 | |
27/12/2006 |
2.20
|
15,290 | 2.10 | 2.20 | 2.20 | 3,000 | 0 | 0 | |
26/12/2006 |
2.10
|
10,710 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 | |
25/12/2006 |
2.21
|
200 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
22/12/2006 |
2.32
|
500 | 2.44 | 2.44 | 2.32 | 100 | 0 | 0 | |
21/12/2006 |
2.44
|
41,850 | 2.56 | 2.56 | 2.44 | 2,400 | 0 | 0 | |
20/12/2006 |
2.56
|
62,940 | 2.44 | 2.56 | 2.56 | 7,240 | 0 | 0 | |
19/12/2006 |
2.44
|
26,500 | 2.33 | 2.44 | 2.44 | 3,680 | 0 | 0 | |
18/12/2006 |
2.33
|
26,980 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 | |
15/12/2006 |
2.22
|
24,440 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 | |
14/12/2006 |
2.12
|
14,200 | 2.02 | 2.12 | 2.12 | 0 | 0 | 0 | |
13/12/2006 |
2.02
|
4,680 | 1.93 | 2.02 | 2.02 | 0 | 0 | 0 | |
12/12/2006 |
1.93
|
1,260 | 1.84 | 1.93 | 1.93 | 0 | 900 | 0 | |
11/12/2006 |
1.84
|
2,000 | 2.07 | 2.07 | 1.84 | 10 | 0 | 0 | |
24/11/2006 |
2.07
|
33,900 | 1.89 | 2.07 | 1.98 | 0 | 0 | 0 | |
23/11/2006 |
1.89
|
28,200 | 1.76 | 1.93 | 1.79 | 0 | 0 | 0 | |
22/11/2006 |
1.76
|
5,000 | 1.75 | 1.78 | 1.74 | 0 | 0 | 0 | |
21/11/2006 |
1.75
|
5,400 | 1.74 | 1.76 | 1.74 | 0 | 0 | 0 | |
20/11/2006 |
1.74
|
12,600 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 | |
17/11/2006 |
1.72
|
5,700 | 1.73 | 1.73 | 1.72 | 0 | 0 | 0 | |
16/11/2006 |
1.73
|
8,800 | 1.74 | 1.74 | 1.57 | 0 | 0 | 0 | |
15/11/2006 |
1.74
|
5,800 | 1.73 | 1.75 | 1.72 | 0 | 0 | 0 | |
14/11/2006 |
1.73
|
6,600 | 1.67 | 1.74 | 1.72 | 0 | 0 | 0 | |
13/11/2006 |
1.67
|
12,400 | 1.55 | 1.70 | 1.55 | 0 | 0 | 0 | |
10/11/2006 |
1.55
|
3,800 | 1.48 | 1.56 | 1.52 | 0 | 0 | 0 | |
09/11/2006 |
1.48
|
12,000 | 1.45 | 1.50 | 1.47 | 0 | 0 | 0 | |
08/11/2006 |
1.45
|
7,100 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
07/11/2006 |
1.45
|
10,300 | 1.45 | 1.46 | 1.44 | 0 | 0 | 0 | |
06/11/2006 |
1.45
|
3,700 | 1.45 | 1.46 | 1.45 | 0 | 0 | 0 | |
03/11/2006 |
1.45
|
10,800 | 1.47 | 1.47 | 1.45 | 0 | 0 | 0 | |
02/11/2006 |
1.47
|
8,800 | 1.45 | 1.48 | 1.45 | 0 | 0 | 0 | |
01/11/2006 |
1.45
|
4,200 | 1.44 | 1.46 | 1.44 | 0 | 0 | 0 | |
31/10/2006 |
1.44
|
8,100 | 1.44 | 1.45 | 1.43 | 0 | 0 | 0 | |
30/10/2006 |
1.44
|
1,100 | 1.43 | 1.44 | 1.44 | 0 | 0 | 0 | |
27/10/2006 |
1.43
|
2,200 | 1.43 | 1.44 | 1.42 | 0 | 0 | 0 | |
26/10/2006 |
1.43
|
3,800 | 1.40 | 1.43 | 1.40 | 0 | 0 | 0 | |
25/10/2006 |
1.40
|
2,000 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
24/10/2006 |
1.40
|
2,000 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
23/10/2006 |
1.40
|
100 | 1.43 | 1.43 | 1.40 | 0 | 0 | 0 | |
20/10/2006 |
1.43
|
500 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
19/10/2006 |
1.43
|
1,400 | 1.32 | 1.43 | 1.42 | 0 | 0 | 0 | |
18/10/2006 |
1.32
|
900 | 1.34 | 1.47 | 1.21 | 0 | 0 | 0 | |
17/10/2006 |
1.34
|
300 | 1.29 | 1.35 | 1.31 | 0 | 0 | 0 | |
16/10/2006 |
1.29
|
100 | 1.41 | 1.41 | 1.29 | 0 | 0 | 0 | |
13/10/2006 |
1.41
|
5,300 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
12/10/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/10/2006 |
1.45
|
3,000 | 1.45 | 1.48 | 1.40 | 0 | 0 | 0 | |
11/10/2006 |
1.45
|
14,800 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
10/10/2006 |
1.45
|
19,600 | 1.35 | 1.48 | 1.40 | 0 | 0 | 0 | |
09/10/2006 |
1.35
|
5,500 | 1.29 | 1.38 | 1.32 | 0 | 0 | 0 | |
06/10/2006 |
1.29
|
9,700 | 1.28 | 1.30 | 1.29 | 0 | 0 | 0 | |
05/10/2006 |
1.28
|
2,700 | 1.27 | 1.29 | 1.27 | 0 | 0 | 0 | |
04/10/2006 |
1.27
|
1,100 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
03/10/2006 |
1.27
|
2,100 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
02/10/2006 |
1.27
|
2,500 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 | |
29/09/2006 |
1.28
|
3,000 | 1.26 | 1.28 | 1.26 | 0 | 0 | 0 | |
28/09/2006 |
1.26
|
3,500 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
27/09/2006 |
1.26
|
5,500 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
26/09/2006 |
1.26
|
3,600 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
25/09/2006 |
1.27
|
7,000 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 | |
22/09/2006 |
1.29
|
2,200 | 1.26 | 1.29 | 1.27 | 0 | 0 | 0 | |
21/09/2006 |
1.26
|
700 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
20/09/2006 |
1.26
|
1,400 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
19/09/2006 |
1.26
|
200 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
18/09/2006 |
1.26
|
100 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
15/09/2006 |
1.26
|
400 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 | |
14/09/2006 |
1.26
|
4,500 | 1.28 | 1.28 | 1.26 | 0 | 0 | 0 | |
13/09/2006 |
1.28
|
800 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 | |
12/09/2006 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
11/09/2006 |
1.27
|
3,200 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 | |
08/09/2006 |
1.26
|
500 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
07/09/2006 |
1.27
|
600 | 1.28 | 1.29 | 1.26 | 0 | 0 | 0 | |
06/09/2006 |
1.28
|
6,000 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 | |
05/09/2006 |
1.31
|
4,000 | 1.26 | 1.32 | 1.29 | 0 | 0 | 0 | |
01/09/2006 |
1.26
|
1,500 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
31/08/2006 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
30/08/2006 |
1.26
|
1,400 | 1.25 | 1.26 | 1.26 | 0 | 0 | 0 | |
29/08/2006 |
1.25
|
2,600 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 | |
28/08/2006 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
25/08/2006 |
1.26
|
200 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
24/08/2006 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
23/08/2006 |
1.26
|
11,600 | 1.25 | 1.26 | 1.24 | 0 | 0 | 0 | |
22/08/2006 |
1.25
|
1,000 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 | |
21/08/2006 |
1.26
|
5,100 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
18/08/2006 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
17/08/2006 |
1.27
|
4,800 | 1.27 | 1.29 | 1.26 | 0 | 0 | 0 | |
16/08/2006 |
1.27
|
3,100 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
15/08/2006 |
1.29
|
700 | 1.32 | 1.32 | 1.29 | 0 | 0 | 0 |