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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2006 |
4.96
|
85,660 | 5.02 | 5.05 | 4.96 | 10 | 9,000 | 0 | |
05/09/2006 |
5.02
|
107,210 | 4.87 | 5.02 | 5.02 | 850 | 200 | 0 | |
01/09/2006 |
4.87
|
90,400 | 4.84 | 4.87 | 4.84 | 100 | 0 | 0 | |
31/08/2006 |
4.84
|
50,860 | 4.90 | 4.90 | 4.84 | 1,000 | 0 | 0 | |
30/08/2006 |
4.90
|
82,910 | 4.87 | 4.93 | 4.90 | 1,270 | 0 | 0 | |
29/08/2006 |
4.87
|
27,270 | 4.84 | 4.87 | 4.84 | 0 | 60 | 0 | |
28/08/2006 |
4.84
|
39,340 | 4.78 | 4.84 | 4.75 | 70 | 900 | 0 | |
25/08/2006 |
4.78
|
46,530 | 4.75 | 4.78 | 4.75 | 25,400 | 1,000 | 0 | |
24/08/2006 |
4.75
|
33,260 | 4.75 | 4.81 | 4.75 | 0 | 100 | 0 | |
23/08/2006 |
4.75
|
82,500 | 4.66 | 4.75 | 4.66 | 150 | 0 | 0 | |
22/08/2006 |
4.66
|
83,480 | 4.78 | 4.78 | 4.66 | 210 | 0 | 0 | |
21/08/2006 |
4.78
|
106,030 | 4.78 | 4.84 | 4.78 | 11,000 | 0 | 0 | |
18/08/2006 |
4.78
|
87,410 | 4.84 | 4.84 | 4.78 | 7,000 | 9,000 | 0 | |
17/08/2006 |
4.84
|
126,370 | 4.90 | 4.96 | 4.84 | 9,000 | 0 | 0 | |
16/08/2006 |
4.90
|
113,910 | 4.72 | 4.90 | 4.84 | 0 | 18,000 | 0 | |
15/08/2006 |
4.72
|
136,120 | 4.75 | 4.87 | 4.72 | 23,610 | 9,000 | 0 | |
14/08/2006 |
4.75
|
112,920 | 4.55 | 4.75 | 4.75 | 100,000 | 9,000 | 0 | |
11/08/2006 |
4.55
|
79,770 | 4.37 | 4.55 | 4.46 | 8,680 | 9,000 | 0 | |
10/08/2006 |
4.37
|
37,810 | 4.37 | 4.37 | 4.34 | 6,600 | 0 | 0 | |
09/08/2006 |
4.37
|
140,260 | 4.28 | 4.40 | 4.37 | 0 | 9,000 | 0 | |
08/08/2006 |
4.28
|
53,550 | 4.13 | 4.28 | 4.19 | 1,000 | 8,500 | 0 | |
07/08/2006 |
4.13
|
122,160 | 4.25 | 4.40 | 4.13 | 47,710 | 0 | 0 | |
04/08/2006 |
4.25
|
46,180 | 4.07 | 4.25 | 4.25 | 0 | 1,500 | 0 | |
03/08/2006 |
4.07
|
82,240 | 3.90 | 4.07 | 4.02 | 8,160 | 0 | 0 | |
02/08/2006 |
3.90
|
110,870 | 3.78 | 3.90 | 3.66 | 5,050 | 0 | 0 | |
01/08/2006 |
3.78
|
166,200 | 3.96 | 3.96 | 3.78 | 46,500 | 0 | 0 | |
31/07/2006 |
3.96
|
66,110 | 4.16 | 4.16 | 3.96 | 38,660 | 1,050 | 0 | |
28/07/2006 |
4.16
|
34,290 | 4.19 | 4.22 | 4.16 | 480 | 0 | 0 | |
27/07/2006 |
4.19
|
59,150 | 4.07 | 4.19 | 4.10 | 210 | 3,730 | 0 | |
26/07/2006 |
4.07
|
99,350 | 4.04 | 4.13 | 4.07 | 3,000 | 1,000 | 0 | |
25/07/2006 |
4.04
|
91,340 | 4.25 | 4.25 | 4.04 | 32,820 | 1,100 | 0 | |
24/07/2006 |
4.25
|
103,720 | 4.34 | 4.34 | 4.25 | 50,000 | 10,000 | 0 | |
21/07/2006 |
4.34
|
41,340 | 4.52 | 4.52 | 4.34 | 100 | 0 | 0 | |
20/07/2006 |
4.52
|
52,090 | 4.31 | 4.52 | 4.31 | 19,280 | 0 | 0 | |
19/07/2006 |
4.31
|
86,170 | 4.46 | 4.46 | 4.31 | 50,420 | 500 | 0 | |
18/07/2006 |
4.46
|
30,020 | 4.61 | 4.61 | 4.46 | 300 | 0 | 0 | |
17/07/2006 |
4.61
|
23,710 | 4.69 | 4.69 | 4.61 | 200 | 6,470 | 0 | |
14/07/2006 |
4.69
|
31,810 | 4.72 | 4.72 | 4.69 | 1,160 | 0 | 0 | |
13/07/2006 |
4.72
|
70,020 | 4.66 | 4.72 | 4.69 | 120 | 0 | 0 | |
12/07/2006 |
4.66
|
25,300 | 4.72 | 4.72 | 4.66 | 700 | 0 | 0 | |
11/07/2006 |
4.72
|
23,290 | 4.75 | 4.78 | 4.72 | 0 | 0 | 0 | |
10/07/2006 |
4.75
|
93,010 | 4.81 | 4.81 | 4.75 | 260 | 0 | 0 | |
07/07/2006 |
4.81
|
46,520 | 4.75 | 4.81 | 4.75 | 0 | 0 | 0 | |
06/07/2006 |
4.75
|
30,040 | 4.66 | 4.75 | 4.66 | 0 | 0 | 0 | |
05/07/2006 |
4.66
|
22,660 | 4.66 | 4.66 | 4.64 | 570 | 0 | 0 | |
04/07/2006 |
4.66
|
36,900 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 | |
03/07/2006 |
4.72
|
53,990 | 4.84 | 4.84 | 4.72 | 35,810 | 0 | 0 | |
30/06/2006 |
4.84
|
292,320 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 | |
29/06/2006 |
4.84
|
104,110 | 4.78 | 4.84 | 4.78 | 0 | 0 | 0 | |
28/06/2006 |
4.78
|
60,000 | 4.72 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/06/2006 |
4.72
|
63,300 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 | |
26/06/2006 |
4.72
|
62,990 | 4.84 | 4.84 | 4.72 | 0 | 0 | 0 | |
23/06/2006 |
4.84
|
92,730 | 4.78 | 4.90 | 4.66 | 0 | 0 | 0 | |
22/06/2006 |
4.78
|
62,580 | 4.58 | 4.78 | 4.69 | 0 | 0 | 0 | |
21/06/2006 |
4.58
|
211,170 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 | |
20/06/2006 |
4.75
|
121,660 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
19/06/2006 |
4.90
|
77,340 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 | |
16/06/2006 |
4.99
|
214,620 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 | |
15/06/2006 |
5.08
|
55,370 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 | |
14/06/2006 |
5.14
|
64,460 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 | |
13/06/2006 |
5.17
|
72,580 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 | |
12/06/2006 |
5.20
|
51,000 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |
09/06/2006 |
5.26
|
65,310 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 | |
08/06/2006 |
5.29
|
48,300 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
07/06/2006 |
5.29
|
38,600 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
06/06/2006 |
5.37
|
72,590 | 5.31 | 5.43 | 5.37 | 0 | 0 | 0 | |
05/06/2006 |
5.31
|
91,290 | 5.20 | 5.31 | 5.26 | 0 | 0 | 0 | |
02/06/2006 |
5.20
|
117,910 | 5.17 | 5.20 | 5.20 | 0 | 0 | 0 | |
01/06/2006 |
5.17
|
85,560 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
31/05/2006 |
5.20
|
203,930 | 5.08 | 5.31 | 5.20 | 0 | 0 | 0 | |
30/05/2006 |
5.08
|
160,160 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 | |
29/05/2006 |
5.17
|
61,120 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 | |
26/05/2006 |
5.26
|
104,230 | 5.23 | 5.26 | 5.23 | 0 | 0 | 0 | |
25/05/2006 |
5.23
|
105,180 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 | |
24/05/2006 |
5.37
|
134,330 | 5.20 | 5.37 | 5.31 | 0 | 0 | 0 | |
23/05/2006 |
5.20
|
212,550 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 | |
22/05/2006 |
5.31
|
161,420 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 | |
19/05/2006 |
5.43
|
161,010 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 | |
18/05/2006 |
5.46
|
132,850 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 | |
17/05/2006 |
5.61
|
85,830 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
16/05/2006 |
5.61
|
255,060 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
15/05/2006: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/05/2006 |
5.79
|
332,740 | 5.57 | 5.79 | 5.61 | 0 | 0 | 0 | |
12/05/2006 |
5.57
|
145,490 | 5.45 | 5.71 | 5.57 | 0 | 0 | 0 | |
11/05/2006 |
5.45
|
362,450 | 5.22 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/05/2006 |
5.22
|
204,590 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 | |
09/05/2006 |
5.48
|
197,660 | 5.74 | 5.74 | 5.48 | 0 | 0 | 0 | |
08/05/2006 |
5.74
|
230,300 | 5.98 | 5.98 | 5.74 | 0 | 0 | 0 | |
05/05/2006 |
5.98
|
558,620 | 5.74 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/05/2006 |
5.74
|
308,840 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 | |
03/05/2006 |
5.92
|
303,490 | 5.80 | 6.04 | 5.92 | 0 | 0 | 0 | |
28/04/2006 |
5.80
|
570,340 | 5.54 | 5.80 | 5.66 | 0 | 0 | 0 | |
27/04/2006 |
5.54
|
445,070 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 | |
26/04/2006 |
5.80
|
277,920 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 | |
25/04/2006 |
5.98
|
283,180 | 5.74 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/04/2006 |
5.74
|
73,050 | 5.48 | 5.74 | 5.74 | 0 | 0 | 0 | |
21/04/2006 |
5.48
|
187,870 | 5.25 | 5.48 | 5.48 | 0 | 0 | 0 | |
20/04/2006 |
5.25
|
259,830 | 5.19 | 5.28 | 5.25 | 0 | 0 | 0 | |
19/04/2006 |
5.19
|
191,160 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 | |
18/04/2006 |
5.22
|
236,990 | 5.19 | 5.22 | 5.16 | 0 | 0 | 0 | |
17/04/2006 |
5.19
|
219,150 | 5.16 | 5.22 | 5.19 | 0 | 0 | 0 |