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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2006 |
4.68
|
21,540 | 4.50 | 4.68 | 4.64 | 0 | 0 | 0 | |
01/09/2006 |
4.50
|
7,780 | 4.50 | 4.64 | 4.48 | 100 | 200 | 0 | |
31/08/2006 |
4.50
|
10,000 | 4.51 | 4.51 | 4.46 | 6,000 | 250 | 0 | |
30/08/2006 |
4.51
|
20,140 | 4.54 | 4.55 | 4.51 | 10,410 | 0 | 0 | |
29/08/2006 |
4.54
|
24,170 | 4.43 | 4.55 | 4.54 | 0 | 5,060 | 0 | |
28/08/2006 |
4.43
|
4,060 | 4.34 | 4.43 | 4.33 | 2,610 | 1,000 | 0 | |
25/08/2006 |
4.34
|
400 | 4.38 | 4.38 | 4.34 | 10 | 0 | 0 | |
24/08/2006 |
4.38
|
3,040 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
23/08/2006 |
4.38
|
7,040 | 4.28 | 4.38 | 4.28 | 3,160 | 0 | 0 | |
22/08/2006 |
4.28
|
6,940 | 4.39 | 4.39 | 4.19 | 60 | 0 | 0 | |
21/08/2006 |
4.39
|
6,480 | 4.44 | 4.45 | 4.39 | 0 | 0 | 0 | |
18/08/2006 |
4.44
|
1,390 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 | |
17/08/2006 |
4.38
|
6,310 | 4.46 | 4.55 | 4.38 | 0 | 300 | 0 | |
16/08/2006 |
4.46
|
16,700 | 4.41 | 4.46 | 4.43 | 0 | 0 | 0 | |
15/08/2006 |
4.41
|
6,790 | 4.53 | 4.54 | 4.37 | 0 | 250 | 0 | |
14/08/2006 |
4.53
|
16,030 | 4.32 | 4.53 | 4.32 | 0 | 0 | 0 | |
11/08/2006 |
4.32
|
5,310 | 4.28 | 4.32 | 4.28 | 1,160 | 100 | 0 | |
10/08/2006 |
4.28
|
3,720 | 4.28 | 4.28 | 4.28 | 120 | 0 | 0 | |
09/08/2006 |
4.28
|
8,820 | 4.32 | 4.37 | 4.28 | 0 | 0 | 0 | |
08/08/2006 |
4.32
|
10,730 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
07/08/2006 |
4.28
|
16,110 | 4.28 | 4.28 | 4.28 | 9,010 | 200 | 0 | |
04/08/2006 |
4.28
|
12,270 | 4.09 | 4.28 | 4.18 | 10,030 | 0 | 0 | |
03/08/2006 |
4.09
|
3,320 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 | |
02/08/2006 |
3.91
|
18,460 | 3.83 | 3.91 | 3.78 | 0 | 0 | 0 | |
01/08/2006 |
3.83
|
2,770 | 4.00 | 4.00 | 3.83 | 100 | 0 | 0 | |
31/07/2006 |
4.00
|
6,650 | 4.17 | 4.17 | 4.00 | 2,500 | 0 | 0 | |
28/07/2006 |
4.17
|
12,570 | 4.09 | 4.22 | 4.17 | 10,180 | 0 | 0 | |
27/07/2006 |
4.09
|
16,190 | 3.96 | 4.09 | 4.01 | 12,520 | 200 | 0 | |
26/07/2006 |
3.96
|
15,830 | 3.89 | 3.96 | 3.74 | 3,900 | 0 | 0 | |
25/07/2006 |
3.89
|
12,730 | 4.05 | 4.05 | 3.89 | 10,050 | 0 | 0 | |
24/07/2006 |
4.05
|
8,010 | 4.18 | 4.18 | 4.05 | 100 | 0 | 0 | |
21/07/2006 |
4.18
|
20,640 | 4.27 | 4.27 | 4.18 | 14,900 | 0 | 0 | |
20/07/2006 |
4.27
|
17,260 | 4.07 | 4.27 | 3.92 | 7,110 | 4,460 | 0 | |
19/07/2006 |
4.07
|
16,730 | 4.28 | 4.28 | 4.07 | 4,900 | 0 | 0 | |
18/07/2006 |
4.28
|
9,890 | 4.32 | 4.32 | 4.28 | 4,070 | 0 | 0 | |
17/07/2006 |
4.32
|
3,610 | 4.35 | 4.35 | 4.32 | 3,010 | 380 | 0 | |
14/07/2006 |
4.35
|
7,030 | 4.35 | 4.35 | 4.35 | 4,380 | 0 | 0 | |
13/07/2006 |
4.35
|
3,600 | 4.37 | 4.37 | 4.30 | 2,240 | 0 | 0 | |
12/07/2006 |
4.37
|
7,730 | 4.35 | 4.37 | 4.35 | 4,780 | 0 | 0 | |
11/07/2006 |
4.35
|
5,080 | 4.35 | 4.35 | 4.32 | 300 | 0 | 0 | |
10/07/2006 |
4.35
|
2,300 | 4.35 | 4.38 | 4.35 | 100 | 0 | 0 | |
07/07/2006 |
4.35
|
4,850 | 4.32 | 4.37 | 4.35 | 0 | 0 | 0 | |
06/07/2006 |
4.32
|
4,540 | 4.29 | 4.40 | 4.32 | 0 | 0 | 0 | |
05/07/2006 |
4.29
|
6,910 | 4.30 | 4.30 | 4.28 | 0 | 0 | 0 | |
04/07/2006 |
4.30
|
1,940 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 | |
03/07/2006 |
4.37
|
2,920 | 4.41 | 4.41 | 4.37 | 500 | 0 | 0 | |
30/06/2006 |
4.41
|
6,210 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
29/06/2006 |
4.41
|
1,700 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
28/06/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/06/2006 |
4.41
|
6,750 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 | |
27/06/2006 |
4.33
|
10,950 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 | |
26/06/2006 |
4.28
|
7,980 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 | |
23/06/2006 |
4.39
|
8,840 | 4.41 | 4.56 | 4.39 | 0 | 0 | 0 | |
22/06/2006 |
4.41
|
2,800 | 4.20 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/06/2006 |
4.20
|
11,710 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
20/06/2006 |
4.33
|
9,260 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 | |
19/06/2006 |
4.47
|
7,900 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
16/06/2006 |
4.52
|
6,920 | 4.56 | 4.61 | 4.52 | 0 | 0 | 0 | |
15/06/2006 |
4.56
|
4,800 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 | |
14/06/2006 |
4.70
|
2,000 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 | |
13/06/2006 |
4.74
|
3,140 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 | |
12/06/2006 |
4.74
|
700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
09/06/2006 |
4.74
|
4,660 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
08/06/2006 |
4.74
|
1,120 | 4.70 | 4.74 | 4.74 | 0 | 0 | 0 | |
07/06/2006 |
4.70
|
4,500 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 | |
06/06/2006 |
4.88
|
14,040 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/06/2006 |
4.88
|
15,590 | 4.65 | 4.88 | 4.88 | 0 | 0 | 0 | |
02/06/2006 |
4.65
|
11,760 | 4.44 | 4.65 | 4.47 | 0 | 0 | 0 | |
01/06/2006 |
4.44
|
12,890 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 | |
31/05/2006 |
4.52
|
8,990 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 | |
30/05/2006 |
4.38
|
15,950 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 | |
29/05/2006 |
4.56
|
6,790 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
26/05/2006 |
4.74
|
2,050 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 | |
25/05/2006 |
4.88
|
8,970 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
24/05/2006 |
4.88
|
21,450 | 4.65 | 4.88 | 4.65 | 0 | 0 | 0 | |
23/05/2006 |
4.65
|
7,470 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 | |
22/05/2006 |
4.88
|
11,090 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 | |
19/05/2006 |
5.05
|
7,550 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 | |
18/05/2006 |
5.19
|
16,940 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 | |
17/05/2006 |
5.19
|
13,520 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/05/2006 |
5.19
|
31,240 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 | |
15/05/2006 |
5.46
|
43,270 | 5.32 | 5.50 | 5.46 | 0 | 0 | 0 | |
12/05/2006 |
5.32
|
11,310 | 5.10 | 5.32 | 5.32 | 0 | 0 | 0 | |
11/05/2006 |
5.10
|
26,010 | 4.88 | 5.10 | 4.83 | 0 | 0 | 0 | |
10/05/2006 |
4.88
|
36,420 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 | |
09/05/2006 |
5.10
|
14,430 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 | |
08/05/2006 |
5.37
|
36,570 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 | |
05/05/2006 |
5.64
|
18,430 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 | |
04/05/2006 |
5.82
|
16,940 | 5.90 | 5.99 | 5.82 | 0 | 0 | 0 | |
03/05/2006 |
5.90
|
25,930 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 | |
28/04/2006 |
5.68
|
22,590 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 | |
27/04/2006 |
5.82
|
65,200 | 6.08 | 6.08 | 5.82 | 0 | 0 | 0 | |
26/04/2006 |
6.08
|
35,610 | 6.17 | 6.26 | 6.08 | 0 | 0 | 0 | |
25/04/2006 |
6.17
|
96,240 | 5.90 | 6.17 | 6.08 | 0 | 0 | 0 | |
24/04/2006 |
5.90
|
56,310 | 5.82 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/04/2006 |
5.82
|
38,680 | 5.77 | 5.86 | 5.82 | 0 | 0 | 0 | |
20/04/2006 |
5.77
|
39,740 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 | |
19/04/2006 |
5.90
|
41,730 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
18/04/2006 |
6.04
|
30,550 | 5.99 | 6.08 | 6.04 | 0 | 0 | 0 | |
17/04/2006 |
5.99
|
34,900 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 | |
14/04/2006 |
5.90
|
67,200 | 5.64 | 5.90 | 5.90 | 0 | 0 | 0 |