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) |
-0.05 | -0.33% | 58,901,500 | -25,354 | -0.5 |
14.85
15.95
15.15
|
2 tháng
(2024-07-22) |
-0.40 | -2.56% | 121,245,200 | 10,957 | -0.2 |
13.60
15.95
15.15
|
3 tháng
(2024-06-20) |
-1.10 | -6.75% | 197,298,000 | -83,853 | -1.9 |
13.60
16.60
15.15
|
6 tháng
(2024-03-22) |
-3.70 | -19.57% | 570,724,500 | -1,181,543 | -24.6 |
13.60
19.05
15.15
|
12 tháng
(2023-09-25) |
-3.18 | -17.31% | 1,809,311,600 | -4,662,634 | -86.0 |
13.29
19.05
15.15
|
24 tháng
(2022-09-29) |
-3.13 | -17.10% | 3,559,148,800 | -1,284,781 | -78.1 |
10.06
22.45
15.15
|
36 tháng
(2021-10-04) |
-2.25 | -12.87% | 5,417,441,700 | -44,677,023 | -1,585.2 |
10.06
54.16
15.15
|
60 tháng
(2019-10-15) |
-6.48 | -29.89% | 6,292,169,690 | -130,933,493 | -3,230.1 |
10.06
54.16
15.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2006 |
7.11
|
213,620 | 7.05 | 7.11 | 7.03 | 0 | 1,310 | 0 | |
31/08/2006 |
7.05
|
128,850 | 7.11 | 7.11 | 7.01 | 69,980 | 0 | 0 | |
30/08/2006 |
7.11
|
276,770 | 7.11 | 7.13 | 7.11 | 181,480 | 10,100 | 0 | |
29/08/2006 |
7.11
|
140,300 | 6.95 | 7.11 | 6.90 | 350 | 0 | 0 | |
28/08/2006 |
6.95
|
101,680 | 6.82 | 6.95 | 6.90 | 57,680 | 0 | 0 | |
25/08/2006 |
6.82
|
54,780 | 6.88 | 6.88 | 6.80 | 7,270 | 0 | 0 | |
24/08/2006 |
6.88
|
64,350 | 6.90 | 6.90 | 6.88 | 0 | 0 | 0 | |
23/08/2006 |
6.90
|
81,230 | 6.78 | 6.90 | 6.70 | 500 | 200 | 0 | |
22/08/2006 |
6.78
|
104,740 | 7.01 | 7.01 | 6.78 | 57,870 | 0 | 0 | |
21/08/2006 |
7.01
|
71,040 | 7.11 | 7.11 | 7.01 | 31,090 | 0 | 0 | |
18/08/2006 |
7.11
|
178,480 | 7.15 | 7.15 | 7.11 | 68,210 | 9,900 | 0 | |
17/08/2006 |
7.15
|
211,380 | 7.09 | 7.25 | 7.15 | 122,650 | 100 | 0 | |
16/08/2006 |
7.09
|
148,440 | 6.82 | 7.09 | 6.90 | 23,350 | 0 | 0 | |
15/08/2006 |
6.82
|
149,780 | 6.82 | 7.05 | 6.82 | 44,160 | 0 | 0 | |
14/08/2006 |
6.82
|
89,240 | 6.50 | 6.82 | 6.82 | 27,680 | 5,000 | 0 | |
11/08/2006 |
6.50
|
100,500 | 6.34 | 6.50 | 6.38 | 24,120 | 0 | 0 | |
10/08/2006 |
6.34
|
36,950 | 6.30 | 6.34 | 6.30 | 600,000 | 0 | 0 | |
09/08/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/08/2006 |
6.30
|
75,020 | 6.17 | 6.30 | 6.30 | 26,000 | 10,000 | 0 | |
08/08/2006 |
6.17
|
64,420 | 6.01 | 6.17 | 6.01 | 1,010 | 0 | 0 | |
07/08/2006 |
6.01
|
82,970 | 5.74 | 6.01 | 6.01 | 0 | 200 | 0 | |
04/08/2006 |
5.74
|
9,100 | 5.48 | 5.74 | 5.74 | 0 | 0 | 0 | |
03/08/2006 |
5.48
|
26,560 | 5.22 | 5.48 | 5.44 | 200 | 0 | 0 | |
02/08/2006 |
5.22
|
68,130 | 5.42 | 5.42 | 5.16 | 300 | 0 | 0 | |
01/08/2006 |
5.42
|
20,950 | 5.66 | 5.66 | 5.42 | 0 | 130 | 0 | |
31/07/2006 |
5.66
|
45,400 | 5.85 | 5.85 | 5.66 | 200 | 0 | 0 | |
28/07/2006 |
5.85
|
29,460 | 5.97 | 5.97 | 5.85 | 200 | 0 | 0 | |
27/07/2006 |
5.97
|
63,490 | 5.85 | 5.97 | 5.85 | 18,890 | 0 | 0 | |
26/07/2006 |
5.85
|
53,680 | 5.97 | 5.97 | 5.85 | 250 | 120 | 0 | |
25/07/2006 |
5.97
|
92,690 | 6.17 | 6.17 | 5.97 | 72,960 | 0 | 0 | |
24/07/2006 |
6.17
|
34,500 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 | |
21/07/2006 |
6.47
|
12,640 | 6.77 | 6.77 | 6.43 | 200 | 0 | 0 | |
20/07/2006 |
6.77
|
53,130 | 6.47 | 6.77 | 6.21 | 19,800 | 0 | 0 | |
19/07/2006 |
6.47
|
77,200 | 6.55 | 6.55 | 6.47 | 69,370 | 1,500 | 0 | |
18/07/2006 |
6.55
|
35,100 | 6.57 | 6.57 | 6.41 | 13,000 | 0 | 0 | |
17/07/2006 |
6.57
|
25,900 | 6.65 | 6.65 | 6.57 | 5,730 | 0 | 0 | |
14/07/2006 |
6.65
|
57,520 | 6.67 | 6.67 | 6.63 | 34,270 | 0 | 0 | |
13/07/2006 |
6.67
|
30,550 | 6.75 | 6.75 | 6.67 | 11,590 | 0 | 0 | |
12/07/2006 |
6.75
|
20,820 | 6.75 | 6.77 | 6.75 | 4,810 | 0 | 0 | |
11/07/2006 |
6.75
|
25,600 | 6.81 | 6.81 | 6.75 | 13,150 | 0 | 0 | |
10/07/2006 |
6.81
|
8,040 | 6.97 | 6.97 | 6.81 | 200 | 0 | 0 | |
07/07/2006 |
6.97
|
142,240 | 6.75 | 6.97 | 6.71 | 105,400 | 6,000 | 0 | |
06/07/2006 |
6.75
|
25,250 | 6.71 | 6.77 | 6.67 | 0 | 0 | 0 | |
05/07/2006 |
6.71
|
12,850 | 6.73 | 6.73 | 6.71 | 2,350 | 0 | 0 | |
04/07/2006 |
6.73
|
55,160 | 6.73 | 6.73 | 6.67 | 50,740 | 0 | 0 | |
03/07/2006 |
6.73
|
33,510 | 6.83 | 6.83 | 6.73 | 20,500 | 0 | 0 | |
30/06/2006 |
6.83
|
140,080 | 6.57 | 6.83 | 6.57 | 0 | 0 | 0 | |
29/06/2006 |
6.57
|
64,250 | 6.57 | 6.57 | 6.55 | 0 | 0 | 0 | |
28/06/2006 |
6.57
|
54,880 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/06/2006 |
6.57
|
84,870 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 | |
26/06/2006 |
6.63
|
85,640 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 | |
23/06/2006 |
6.97
|
111,530 | 6.99 | 7.19 | 6.97 | 0 | 0 | 0 | |
22/06/2006 |
6.99
|
52,500 | 6.67 | 6.99 | 6.67 | 0 | 0 | 0 | |
21/06/2006 |
6.67
|
79,820 | 6.79 | 6.79 | 6.49 | 0 | 0 | 0 | |
20/06/2006 |
6.79
|
90,990 | 7.13 | 7.13 | 6.79 | 0 | 0 | 0 | |
19/06/2006 |
7.13
|
34,410 | 7.17 | 7.17 | 7.07 | 0 | 0 | 0 | |
16/06/2006 |
7.17
|
31,200 | 7.21 | 7.21 | 7.09 | 0 | 0 | 0 | |
15/06/2006 |
7.21
|
43,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/06/2006 |
7.21
|
39,190 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 | |
13/06/2006 |
7.35
|
100,080 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/06/2006 |
7.35
|
66,580 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 | |
09/06/2006 |
7.49
|
202,770 | 7.45 | 7.49 | 7.45 | 0 | 0 | 0 | |
08/06/2006 |
7.45
|
170,970 | 7.19 | 7.45 | 7.37 | 0 | 0 | 0 | |
07/06/2006 |
7.19
|
240,390 | 7.57 | 7.57 | 7.19 | 0 | 0 | 0 | |
06/06/2006 |
7.57
|
304,920 | 7.31 | 7.67 | 7.57 | 0 | 0 | 0 | |
05/06/2006 |
7.31
|
102,280 | 6.97 | 7.31 | 7.31 | 0 | 0 | 0 | |
02/06/2006 |
6.97
|
192,900 | 6.65 | 6.97 | 6.97 | 0 | 0 | 0 | |
01/06/2006 |
6.65
|
359,050 | 6.35 | 6.65 | 6.05 | 0 | 0 | 0 | |
31/05/2006 |
6.35
|
31,850 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 | |
30/05/2006 |
6.67
|
19,540 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 | |
29/05/2006 |
7.01
|
65,110 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 | |
26/05/2006 |
7.37
|
40,310 | 7.75 | 7.75 | 7.37 | 0 | 0 | 0 | |
25/05/2006 |
7.75
|
156,690 | 8.14 | 8.14 | 7.75 | 0 | 0 | 0 | |
24/05/2006 |
8.14
|
46,460 | 8.56 | 8.56 | 8.14 | 0 | 0 | 0 | |
23/05/2006 |
8.56
|
12,760 | 9.00 | 9.00 | 8.56 | 0 | 0 | 0 | |
22/05/2006 |
9.00
|
64,200 | 9.46 | 9.46 | 9.00 | 0 | 0 | 0 | |
19/05/2006 |
9.46
|
443,520 | 9.96 | 9.96 | 9.46 | 0 | 0 | 0 | |
18/05/2006 |
9.96
|
275,600 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |