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 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2006 |
3.38
|
53,620 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 | |
05/09/2006 |
3.38
|
62,180 | 3.25 | 3.38 | 3.31 | 1,200 | 650 | 0 | |
01/09/2006 |
3.25
|
86,110 | 3.25 | 3.25 | 3.25 | 10,060 | 0 | 0 | |
31/08/2006 |
3.25
|
79,310 | 3.27 | 3.27 | 3.25 | 100 | 0 | 0 | |
30/08/2006 |
3.27
|
52,770 | 3.11 | 3.27 | 3.21 | 0 | 200 | 0 | |
29/08/2006 |
3.11
|
68,660 | 2.98 | 3.11 | 2.98 | 650 | 400 | 0 | |
28/08/2006 |
2.98
|
81,750 | 2.86 | 2.98 | 2.96 | 0 | 100 | 0 | |
25/08/2006 |
2.86
|
26,330 | 2.88 | 2.88 | 2.86 | 0 | 0 | 0 | |
24/08/2006 |
2.88
|
18,980 | 2.90 | 2.90 | 2.88 | 0 | 200 | 0 | |
23/08/2006 |
2.90
|
24,640 | 2.85 | 2.90 | 2.78 | 0 | 0 | 0 | |
22/08/2006 |
2.85
|
14,550 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 | |
21/08/2006 |
2.96
|
26,330 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 | |
18/08/2006 |
2.96
|
10,270 | 2.97 | 2.97 | 2.96 | 0 | 0 | 0 | |
17/08/2006 |
2.97
|
18,020 | 2.98 | 3.02 | 2.97 | 0 | 0 | 0 | |
16/08/2006 |
2.98
|
25,450 | 2.86 | 2.98 | 2.98 | 0 | 500 | 0 | |
15/08/2006 |
2.86
|
23,680 | 2.92 | 3.04 | 2.78 | 0 | 0 | 0 | |
14/08/2006 |
2.92
|
24,900 | 2.78 | 2.92 | 2.86 | 0 | 200 | 0 | |
11/08/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/08/2006 |
2.78
|
12,860 | 2.68 | 2.78 | 2.72 | 1,610 | 0 | 0 | |
10/08/2006 |
2.68
|
9,820 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 | |
09/08/2006 |
2.70
|
14,030 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 | |
08/08/2006 |
2.73
|
11,720 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 | |
07/08/2006 |
2.64
|
17,560 | 2.70 | 2.71 | 2.64 | 260 | 0 | 0 | |
04/08/2006 |
2.70
|
26,270 | 2.59 | 2.72 | 2.70 | 0 | 0 | 0 | |
03/08/2006 |
2.59
|
15,230 | 2.47 | 2.59 | 2.53 | 0 | 0 | 0 | |
02/08/2006 |
2.47
|
8,990 | 2.44 | 2.47 | 2.44 | 0 | 0 | 0 | |
01/08/2006 |
2.44
|
18,740 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 | |
31/07/2006 |
2.50
|
39,100 | 2.57 | 2.57 | 2.50 | 200 | 0 | 0 | |
28/07/2006 |
2.57
|
42,100 | 2.50 | 2.63 | 2.57 | 0 | 0 | 0 | |
27/07/2006 |
2.50
|
11,410 | 2.42 | 2.50 | 2.42 | 0 | 0 | 0 | |
26/07/2006 |
2.42
|
10,700 | 2.40 | 2.44 | 2.38 | 0 | 0 | 0 | |
25/07/2006 |
2.40
|
31,400 | 2.50 | 2.50 | 2.40 | 2,360 | 160 | 0 | |
24/07/2006 |
2.50
|
32,410 | 2.58 | 2.65 | 2.50 | 16,000 | 0 | 0 | |
21/07/2006 |
2.58
|
10,980 | 2.67 | 2.67 | 2.58 | 0 | 0 | 0 | |
20/07/2006 |
2.67
|
26,240 | 2.55 | 2.67 | 2.53 | 5,430 | 1,560 | 0 | |
19/07/2006 |
2.55
|
15,800 | 2.68 | 2.68 | 2.55 | 0 | 100 | 0 | |
18/07/2006 |
2.68
|
8,170 | 2.68 | 2.73 | 2.68 | 0 | 0 | 0 | |
17/07/2006 |
2.68
|
15,200 | 2.79 | 2.79 | 2.68 | 4,500 | 0 | 0 | |
14/07/2006 |
2.79
|
3,750 | 2.83 | 2.83 | 2.79 | 0 | 200 | 0 | |
13/07/2006 |
2.83
|
5,900 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 | |
12/07/2006 |
2.84
|
2,280 | 2.86 | 2.88 | 2.84 | 0 | 0 | 0 | |
11/07/2006 |
2.86
|
11,040 | 2.84 | 2.86 | 2.86 | 0 | 0 | 0 | |
10/07/2006 |
2.84
|
4,340 | 2.84 | 2.85 | 2.84 | 100 | 0 | 0 | |
07/07/2006 |
2.84
|
6,920 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 | |
06/07/2006 |
2.85
|
10,370 | 2.79 | 2.85 | 2.79 | 0 | 0 | 0 | |
05/07/2006 |
2.79
|
6,370 | 2.78 | 2.79 | 2.76 | 300 | 0 | 0 | |
04/07/2006 |
2.78
|
10,540 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 | |
03/07/2006 |
2.87
|
7,150 | 2.90 | 2.90 | 2.87 | 510 | 0 | 0 | |
30/06/2006 |
2.90
|
10,080 | 2.92 | 2.94 | 2.86 | 0 | 0 | 0 | |
29/06/2006 |
2.92
|
9,520 | 2.92 | 2.93 | 2.92 | 0 | 0 | 0 | |
28/06/2006 |
2.92
|
3,700 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 | |
27/06/2006 |
2.81
|
7,570 | 2.79 | 2.81 | 2.79 | 0 | 0 | 0 | |
26/06/2006 |
2.79
|
12,600 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
23/06/2006 |
2.87
|
15,940 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 | |
22/06/2006 |
2.94
|
26,120 | 2.81 | 2.94 | 2.92 | 0 | 0 | 0 | |
21/06/2006 |
2.81
|
18,360 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 | |
20/06/2006 |
2.92
|
14,570 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 | |
19/06/2006 |
3.02
|
15,620 | 3.04 | 3.04 | 3.02 | 0 | 0 | 0 | |
16/06/2006 |
3.04
|
23,020 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
15/06/2006 |
3.11
|
9,540 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 | |
14/06/2006 |
3.15
|
5,150 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
13/06/2006 |
3.15
|
9,400 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 | |
12/06/2006 |
3.18
|
6,520 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/06/2006 |
3.18
|
10,640 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 | |
08/06/2006 |
3.19
|
17,410 | 3.15 | 3.19 | 3.18 | 0 | 0 | 0 | |
07/06/2006 |
3.15
|
19,470 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 | |
06/06/2006 |
3.25
|
28,700 | 3.24 | 3.31 | 3.25 | 0 | 0 | 0 | |
05/06/2006 |
3.24
|
21,710 | 3.09 | 3.24 | 3.21 | 0 | 0 | 0 | |
02/06/2006 |
3.09
|
23,120 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
01/06/2006 |
3.05
|
13,800 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
31/05/2006 |
3.11
|
18,360 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 | |
30/05/2006 |
3.05
|
28,800 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
29/05/2006 |
3.15
|
11,350 | 3.18 | 3.22 | 3.15 | 0 | 0 | 0 | |
26/05/2006 |
3.18
|
13,050 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
25/05/2006 |
3.18
|
18,920 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
24/05/2006 |
3.25
|
17,220 | 3.12 | 3.25 | 3.25 | 0 | 0 | 0 | |
23/05/2006 |
3.12
|
32,380 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 | |
22/05/2006 |
3.25
|
41,580 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 | |
19/05/2006 |
3.35
|
26,720 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
18/05/2006 |
3.41
|
36,440 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
17/05/2006 |
3.51
|
18,180 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
16/05/2006 |
3.48
|
72,350 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 | |
15/05/2006 |
3.64
|
65,680 | 3.48 | 3.64 | 3.64 | 0 | 0 | 0 | |
12/05/2006 |
3.48
|
51,460 | 3.31 | 3.48 | 3.48 | 0 | 0 | 0 | |
11/05/2006 |
3.31
|
137,670 | 3.18 | 3.31 | 3.03 | 0 | 0 | 0 | |
10/05/2006 |
3.18
|
27,660 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 | |
09/05/2006 |
3.35
|
10,470 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 | |
08/05/2006 |
3.51
|
31,110 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 | |
05/05/2006 |
3.67
|
31,370 | 3.70 | 3.74 | 3.67 | 0 | 0 | 0 | |
04/05/2006 |
3.70
|
70,080 | 3.70 | 3.87 | 3.70 | 0 | 0 | 0 | |
03/05/2006 |
3.70
|
26,940 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 | |
28/04/2006 |
3.54
|
91,360 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 | |
27/04/2006 |
3.70
|
37,140 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 | |
26/04/2006 |
3.87
|
106,790 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
25/04/2006 |
4.03
|
15,620 | 3.87 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/04/2006 |
3.87
|
45,410 | 3.70 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/04/2006 |
3.70
|
90,450 | 3.57 | 3.70 | 3.64 | 0 | 0 | 0 | |
20/04/2006 |
3.57
|
65,510 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
19/04/2006 |
3.64
|
94,720 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 | |
18/04/2006 |
3.67
|
87,710 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 | |
17/04/2006 |
3.67
|
69,580 | 3.57 | 3.67 | 3.64 | 0 | 0 | 0 |