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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2006 |
9.35
|
41,580 | 9.47 | 9.47 | 9.35 | 8,600 | 100 | 0 | |
06/09/2006 |
9.47
|
68,880 | 9.47 | 9.53 | 9.47 | 36,300 | 2,000 | 0 | |
05/09/2006 |
9.47
|
72,080 | 9.11 | 9.47 | 9.29 | 10,200 | 0 | 0 | |
01/09/2006 |
9.11
|
44,950 | 8.99 | 9.11 | 9.05 | 400 | 0 | 0 | |
31/08/2006 |
8.99
|
63,860 | 9.05 | 9.05 | 8.99 | 800 | 0 | 0 | |
30/08/2006 |
9.05
|
131,870 | 8.81 | 9.05 | 8.99 | 78,130 | 300 | 0 | |
29/08/2006 |
8.81
|
63,050 | 8.69 | 8.81 | 8.69 | 1,600 | 0 | 0 | |
28/08/2006 |
8.69
|
38,230 | 8.69 | 8.69 | 8.63 | 110 | 0 | 0 | |
25/08/2006 |
8.69
|
67,010 | 8.69 | 8.69 | 8.63 | 4,100 | 5,400 | 0 | |
24/08/2006 |
8.69
|
75,200 | 8.63 | 8.75 | 8.69 | 20,000 | 2,000 | 0 | |
23/08/2006 |
8.63
|
153,070 | 8.63 | 8.63 | 8.39 | 1,100 | 800 | 0 | |
22/08/2006 |
8.63
|
226,730 | 8.63 | 8.63 | 8.63 | 4,470 | 200 | 0 | |
21/08/2006 |
8.63
|
125,080 | 8.27 | 8.63 | 8.63 | 400 | 0 | 0 | |
18/08/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
18/08/2006 |
8.27
|
154,670 | 7.91 | 8.27 | 8.27 | 20,010 | 0 | 0 | |
17/08/2006 |
7.91
|
97,750 | 7.91 | 7.91 | 7.82 | 400 | 0 | 0 | |
16/08/2006 |
7.91
|
135,900 | 7.55 | 7.91 | 7.73 | 78,320 | 0 | 0 | |
15/08/2006 |
7.55
|
65,060 | 7.64 | 7.64 | 7.37 | 4,300 | 0 | 0 | |
14/08/2006 |
7.64
|
79,680 | 7.28 | 7.64 | 7.55 | 7,970 | 0 | 0 | |
11/08/2006 |
7.28
|
61,700 | 6.97 | 7.28 | 7.28 | 0 | 0 | 0 | |
10/08/2006 |
6.97
|
50,050 | 6.88 | 6.97 | 6.97 | 1,000 | 0 | 0 | |
09/08/2006 |
6.88
|
74,880 | 6.79 | 6.92 | 6.65 | 210 | 0 | 0 | |
08/08/2006 |
6.79
|
50,750 | 6.52 | 6.79 | 6.61 | 550 | 0 | 0 | |
07/08/2006 |
6.52
|
103,740 | 6.83 | 6.83 | 6.52 | 5,640 | 0 | 0 | |
04/08/2006 |
6.83
|
123,640 | 6.61 | 6.92 | 6.83 | 7,030 | 2,000 | 0 | |
03/08/2006 |
6.61
|
33,290 | 6.29 | 6.61 | 6.61 | 50 | 0 | 0 | |
02/08/2006 |
6.29
|
64,310 | 6.52 | 6.52 | 6.20 | 570 | 0 | 0 | |
01/08/2006 |
6.52
|
53,780 | 6.83 | 6.83 | 6.52 | 26,150 | 700 | 0 | |
31/07/2006 |
6.83
|
42,910 | 7.10 | 7.10 | 6.83 | 25,050 | 0 | 0 | |
28/07/2006 |
7.10
|
25,820 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 | |
27/07/2006 |
7.24
|
31,400 | 7.19 | 7.24 | 7.10 | 100 | 1,600 | 0 | |
26/07/2006 |
7.19
|
39,030 | 7.28 | 7.28 | 7.19 | 50 | 1,170 | 0 | |
25/07/2006 |
7.28
|
67,340 | 7.64 | 7.64 | 7.28 | 41,870 | 0 | 0 | |
24/07/2006 |
7.64
|
22,420 | 7.82 | 7.86 | 7.64 | 2,180 | 0 | 0 | |
21/07/2006 |
7.82
|
41,640 | 8.00 | 8.00 | 7.82 | 0 | 0 | 0 | |
20/07/2006 |
8.00
|
31,640 | 7.64 | 8.00 | 7.64 | 19,290 | 300 | 0 | |
19/07/2006 |
7.64
|
34,580 | 8.00 | 8.00 | 7.64 | 1,240 | 10,000 | 0 | |
18/07/2006 |
8.00
|
22,380 | 8.04 | 8.04 | 8.00 | 200 | 0 | 0 | |
17/07/2006 |
8.04
|
28,800 | 8.04 | 8.04 | 8.00 | 2,600 | 140 | 0 | |
14/07/2006 |
8.04
|
31,940 | 8.00 | 8.04 | 7.95 | 0 | 0 | 0 | |
13/07/2006 |
8.00
|
10,220 | 8.04 | 8.04 | 8.00 | 100 | 0 | 0 | |
12/07/2006 |
8.04
|
12,280 | 8.00 | 8.09 | 8.04 | 170 | 0 | 0 | |
11/07/2006 |
8.00
|
5,560 | 8.09 | 8.13 | 8.00 | 0 | 0 | 0 | |
10/07/2006 |
8.09
|
22,470 | 8.13 | 8.27 | 8.09 | 280 | 350 | 0 | |
07/07/2006 |
8.13
|
16,770 | 8.00 | 8.13 | 8.04 | 0 | 200 | 0 | |
06/07/2006 |
8.00
|
25,470 | 7.95 | 8.00 | 7.91 | 0 | 0 | 0 | |
05/07/2006 |
7.95
|
10,880 | 8.00 | 8.00 | 7.95 | 1,600 | 2,870 | 0 | |
04/07/2006 |
8.00
|
31,230 | 8.04 | 8.04 | 8.00 | 14,410 | 7,000 | 0 | |
03/07/2006 |
8.04
|
13,270 | 8.13 | 8.13 | 8.04 | 480 | 0 | 0 | |
30/06/2006 |
8.13
|
30,230 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 | |
29/06/2006 |
8.13
|
14,140 | 8.09 | 8.13 | 8.09 | 0 | 0 | 0 | |
28/06/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/06/2006 |
8.09
|
14,080 | 8.02 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/06/2006 |
8.02
|
19,280 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/06/2006 |
8.02
|
19,680 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 | |
23/06/2006 |
8.20
|
31,320 | 8.24 | 8.24 | 8.06 | 0 | 0 | 0 | |
22/06/2006 |
8.24
|
51,530 | 7.88 | 8.24 | 7.88 | 0 | 0 | 0 | |
21/06/2006 |
7.88
|
93,670 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 | |
20/06/2006 |
8.11
|
48,370 | 8.11 | 8.11 | 8.06 | 0 | 0 | 0 | |
19/06/2006 |
8.11
|
32,670 | 8.15 | 8.20 | 8.11 | 0 | 0 | 0 | |
16/06/2006 |
8.15
|
45,230 | 8.37 | 8.37 | 8.15 | 0 | 0 | 0 | |
15/06/2006 |
8.37
|
21,160 | 8.42 | 8.42 | 8.37 | 0 | 0 | 0 | |
14/06/2006 |
8.42
|
28,610 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 | |
13/06/2006 |
8.51
|
61,770 | 8.46 | 8.51 | 8.46 | 0 | 0 | 0 | |
12/06/2006 |
8.46
|
42,050 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 | |
09/06/2006 |
8.37
|
38,370 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 | |
08/06/2006 |
8.37
|
22,450 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/06/2006 |
8.37
|
40,330 | 8.46 | 8.46 | 8.37 | 0 | 0 | 0 | |
06/06/2006 |
8.46
|
53,660 | 8.51 | 8.55 | 8.46 | 0 | 0 | 0 | |
05/06/2006 |
8.51
|
68,430 | 8.37 | 8.51 | 8.51 | 0 | 0 | 0 | |
02/06/2006 |
8.37
|
85,320 | 8.20 | 8.37 | 8.33 | 0 | 0 | 0 | |
01/06/2006 |
8.20
|
46,630 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
31/05/2006 |
8.11
|
51,580 | 8.02 | 8.11 | 8.11 | 0 | 0 | 0 | |
30/05/2006 |
8.02
|
85,270 | 8.24 | 8.24 | 8.02 | 0 | 0 | 0 | |
29/05/2006 |
8.24
|
42,760 | 8.28 | 8.33 | 8.24 | 0 | 0 | 0 | |
26/05/2006 |
8.28
|
90,990 | 8.24 | 8.28 | 8.28 | 0 | 0 | 0 | |
25/05/2006 |
8.24
|
94,300 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 | |
24/05/2006 |
8.28
|
56,860 | 8.02 | 8.28 | 8.20 | 0 | 0 | 0 | |
23/05/2006 |
8.02
|
36,940 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 | |
22/05/2006 |
8.20
|
65,600 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
19/05/2006 |
8.37
|
49,000 | 8.15 | 8.37 | 8.15 | 0 | 0 | 0 | |
18/05/2006 |
8.15
|
50,570 | 8.37 | 8.37 | 8.15 | 0 | 0 | 0 | |
17/05/2006 |
8.37
|
90,230 | 8.06 | 8.46 | 8.37 | 0 | 0 | 0 | |
16/05/2006 |
8.06
|
118,980 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 | |
15/05/2006 |
8.46
|
160,910 | 8.33 | 8.73 | 8.46 | 0 | 0 | 0 | |
12/05/2006 |
8.33
|
28,780 | 7.97 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/05/2006 |
7.97
|
203,010 | 7.62 | 7.97 | 7.62 | 0 | 0 | 0 | |
10/05/2006 |
7.62
|
4,350 | 7.97 | 7.97 | 7.62 | 0 | 0 | 0 | |
09/05/2006 |
7.97
|
22,180 | 8.37 | 8.37 | 7.97 | 0 | 0 | 0 | |
08/05/2006 |
8.37
|
110,840 | 8.55 | 8.55 | 8.37 | 0 | 0 | 0 | |
05/05/2006 |
8.55
|
75,620 | 8.69 | 8.69 | 8.55 | 0 | 0 | 0 | |
04/05/2006 |
8.69
|
96,270 | 8.91 | 8.91 | 8.69 | 0 | 0 | 0 | |
03/05/2006 |
8.91
|
133,200 | 8.55 | 8.91 | 8.73 | 0 | 0 | 0 | |
28/04/2006 |
8.55
|
99,900 | 8.24 | 8.55 | 8.28 | 0 | 0 | 0 | |
27/04/2006 |
8.24
|
125,020 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
26/04/2006 |
8.64
|
104,890 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
25/04/2006 |
8.82
|
97,410 | 8.51 | 8.91 | 8.82 | 0 | 0 | 0 | |
24/04/2006 |
8.51
|
124,480 | 8.28 | 8.51 | 8.28 | 0 | 0 | 0 | |
21/04/2006 |
8.28
|
139,900 | 8.11 | 8.28 | 8.11 | 0 | 0 | 0 | |
20/04/2006 |
8.11
|
133,830 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
19/04/2006 |
8.20
|
83,070 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
18/04/2006 |
8.37
|
214,340 | 8.11 | 8.51 | 8.37 | 0 | 0 | 0 |