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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2006 |
5.44
|
1,030 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
25/08/2006 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
24/08/2006 |
5.44
|
1,790 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
23/08/2006 |
5.44
|
1,500 | 5.28 | 5.44 | 5.20 | 0 | 0 | 0 | |
22/08/2006 |
5.28
|
450 | 5.44 | 5.44 | 5.27 | 0 | 0 | 0 | |
21/08/2006 |
5.44
|
1,880 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 | |
18/08/2006 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
17/08/2006 |
5.57
|
1,600 | 5.44 | 5.72 | 5.57 | 0 | 0 | 0 | |
16/08/2006 |
5.44
|
1,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
15/08/2006 |
5.44
|
2,790 | 5.48 | 5.60 | 5.44 | 0 | 0 | 0 | |
14/08/2006 |
5.48
|
5,680 | 5.22 | 5.48 | 5.22 | 500 | 0 | 0 | |
11/08/2006 |
5.22
|
150 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
10/08/2006 |
5.22
|
110 | 5.32 | 5.36 | 5.22 | 0 | 0 | 0 | |
09/08/2006 |
5.32
|
1,720 | 5.28 | 5.36 | 5.32 | 0 | 0 | 0 | |
08/08/2006 |
5.28
|
2,200 | 5.44 | 5.44 | 5.28 | 520 | 0 | 0 | |
07/08/2006 |
5.44
|
9,900 | 5.28 | 5.52 | 5.44 | 6,900 | 0 | 0 | |
04/08/2006 |
5.28
|
4,150 | 5.28 | 5.44 | 5.28 | 0 | 0 | 0 | |
03/08/2006 |
5.28
|
6,600 | 5.08 | 5.28 | 4.88 | 4,700 | 0 | 0 | |
02/08/2006 |
5.08
|
2,430 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
01/08/2006: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/08/2006 |
5.32
|
7,450 | 5.24 | 5.32 | 5.32 | 5,000 | 0 | 0 | |
31/07/2006 |
5.24
|
5,590 | 5.28 | 5.28 | 5.24 | 5,380 | 0 | 0 | |
28/07/2006 |
5.28
|
200 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 | |
27/07/2006 |
5.36
|
3,000 | 5.36 | 5.36 | 5.09 | 0 | 0 | 0 | |
26/07/2006 |
5.36
|
1,520 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 | |
25/07/2006 |
5.43
|
2,400 | 5.22 | 5.46 | 5.43 | 0 | 0 | 0 | |
24/07/2006 |
5.22
|
2,300 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
21/07/2006 |
5.44
|
700 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 | |
20/07/2006 |
5.33
|
4,180 | 5.08 | 5.33 | 5.05 | 0 | 1,320 | 0 | |
19/07/2006 |
5.08
|
1,420 | 5.33 | 5.33 | 5.08 | 0 | 680 | 0 | |
18/07/2006 |
5.33
|
1,000 | 5.55 | 5.55 | 5.33 | 0 | 0 | 0 | |
17/07/2006 |
5.55
|
260 | 5.84 | 5.99 | 5.55 | 0 | 0 | 0 | |
14/07/2006 |
5.84
|
2,800 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 | |
13/07/2006 |
6.12
|
22,900 | 6.12 | 6.13 | 6.12 | 21,800 | 0 | 0 | |
12/07/2006 |
6.12
|
8,370 | 6.09 | 6.12 | 5.99 | 4,070 | 0 | 0 | |
11/07/2006 |
6.09
|
13,920 | 5.96 | 6.09 | 5.96 | 11,240 | 0 | 0 | |
10/07/2006 |
5.96
|
6,720 | 5.68 | 5.96 | 5.74 | 1,500 | 0 | 0 | |
07/07/2006 |
5.68
|
6,740 | 5.46 | 5.68 | 5.46 | 3,610 | 0 | 0 | |
06/07/2006 |
5.46
|
5,400 | 5.44 | 5.46 | 5.44 | 2,100 | 0 | 0 | |
05/07/2006 |
5.44
|
8,320 | 5.28 | 5.44 | 5.20 | 6,250 | 0 | 0 | |
04/07/2006 |
5.28
|
11,790 | 5.13 | 5.28 | 5.13 | 11,520 | 0 | 0 | |
03/07/2006 |
5.13
|
6,200 | 5.05 | 5.13 | 5.03 | 5,600 | 0 | 0 | |
30/06/2006 |
5.05
|
1,400 | 5.16 | 5.16 | 5.05 | 0 | 0 | 0 | |
29/06/2006 |
5.16
|
4,610 | 5.00 | 5.16 | 5.05 | 0 | 0 | 0 | |
28/06/2006 |
5.00
|
7,500 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 | |
27/06/2006 |
5.05
|
800 | 4.95 | 5.05 | 4.95 | 0 | 0 | 0 | |
26/06/2006 |
4.95
|
8,950 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/06/2006 |
4.95
|
1,270 | 5.20 | 5.35 | 4.95 | 0 | 0 | 0 | |
22/06/2006 |
5.20
|
6,850 | 4.97 | 5.20 | 4.94 | 0 | 0 | 0 | |
21/06/2006 |
4.97
|
2,200 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 | |
20/06/2006 |
5.22
|
1,810 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 | |
19/06/2006 |
5.36
|
2,600 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 | |
16/06/2006 |
5.20
|
6,250 | 5.27 | 5.27 | 5.01 | 0 | 0 | 0 | |
15/06/2006 |
5.27
|
5,920 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 | |
14/06/2006 |
5.54
|
10,000 | 5.82 | 6.10 | 5.54 | 0 | 0 | 0 | |
13/06/2006 |
5.82
|
6,230 | 5.55 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/06/2006 |
5.55
|
5,010 | 5.30 | 5.55 | 5.55 | 0 | 0 | 0 | |
09/06/2006 |
5.30
|
6,600 | 5.05 | 5.30 | 5.20 | 0 | 0 | 0 | |
08/06/2006 |
5.05
|
8,730 | 4.81 | 5.05 | 5.05 | 0 | 0 | 0 | |
07/06/2006 |
4.81
|
13,650 | 4.59 | 4.81 | 4.81 | 0 | 0 | 0 | |
06/06/2006 |
4.59
|
1,610 | 4.38 | 4.59 | 4.42 | 0 | 0 | 0 | |
05/06/2006 |
4.38
|
1,040 | 4.18 | 4.38 | 4.38 | 0 | 0 | 0 | |
02/06/2006 |
4.18
|
210 | 3.99 | 4.18 | 4.18 | 0 | 0 | 0 | |
01/06/2006 |
3.99
|
14,880 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
31/05/2006 |
3.99
|
1,850 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
30/05/2006 |
4.19
|
4,650 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 | |
29/05/2006 |
4.40
|
4,510 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 | |
26/05/2006 |
4.62
|
2,100 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 | |
25/05/2006 |
4.86
|
5,290 | 5.09 | 5.09 | 4.86 | 0 | 0 | 0 | |
24/05/2006 |
5.09
|
9,390 | 5.36 | 5.36 | 5.09 | 0 | 0 | 0 | |
23/05/2006 |
5.36
|
1,110 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
22/05/2006 |
5.63
|
610 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 | |
19/05/2006 |
5.91
|
1,180 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 | |
18/05/2006 |
6.21
|
1,500 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/05/2006 |
6.21
|
6,170 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
16/05/2006 |
6.21
|
7,230 | 6.53 | 6.62 | 6.21 | 0 | 0 | 0 | |
15/05/2006 |
6.53
|
2,560 | 6.23 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/05/2006 |
6.23
|
2,060 | 5.95 | 6.23 | 6.15 | 0 | 0 | 0 | |
11/05/2006 |
5.95
|
220 | 6.25 | 6.25 | 5.95 | 0 | 0 | 0 | |
10/05/2006 |
6.25
|
20 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 | |
09/05/2006 |
6.56
|
1,200 | 6.89 | 6.89 | 6.56 | 0 | 0 | 0 | |
08/05/2006 |
6.89
|
5,120 | 7.25 | 7.25 | 6.89 | 0 | 0 | 0 | |
05/05/2006 |
7.25
|
4,400 | 7.63 | 7.63 | 7.25 | 0 | 0 | 0 | |
04/05/2006 |
7.63
|
9,240 | 7.27 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/05/2006 |
7.27
|
23,580 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 | |
28/04/2006 |
7.65
|
3,370 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 | |
27/04/2006 |
8.04
|
12,230 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
26/04/2006 |
8.12
|
18,250 | 7.77 | 8.12 | 8.12 | 0 | 0 | 0 | |
25/04/2006 |
7.77
|
21,680 | 7.41 | 7.77 | 7.77 | 0 | 0 | 0 | |
24/04/2006 |
7.41
|
10,960 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
21/04/2006 |
7.41
|
14,220 | 7.40 | 7.41 | 7.41 | 0 | 0 | 0 | |
20/04/2006 |
7.40
|
14,030 | 7.24 | 7.40 | 7.11 | 0 | 0 | 0 | |
19/04/2006 |
7.24
|
12,060 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 | |
18/04/2006 |
7.62
|
17,890 | 7.57 | 7.89 | 7.62 | 0 | 0 | 0 | |
17/04/2006 |
7.57
|
13,400 | 7.25 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/04/2006 |
7.25
|
47,440 | 7.43 | 7.43 | 7.07 | 0 | 0 | 0 | |
13/04/2006 |
7.43
|
12,150 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 | |
12/04/2006 |
7.81
|
22,700 | 7.44 | 7.81 | 7.81 | 0 | 0 | 0 | |
11/04/2006 |
7.44
|
22,040 | 7.10 | 7.44 | 7.44 | 0 | 0 | 0 | |
10/04/2006 |
7.10
|
3,500 | 6.77 | 7.10 | 7.10 | 0 | 0 | 0 | |
07/04/2006 |
6.77
|
2,450 | 6.45 | 6.77 | 6.77 | 0 | 0 | 0 |