Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.62 | -14.12% | 2,669,600 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-20) |
-1 | -20.96% | 6,433,700 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-22) |
-2.17 | -36.53% | 13,126,700 | -27,374 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-29) |
-5.58 | -59.68% | 64,553,200 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-04) |
-9.35 | -71.28% | 149,628,500 | -713,628 | -4.5 |
3.77
20.65
3.77
|
60 tháng
(2019-10-15) |
-6.87 | -64.57% | 322,998,150 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2006 |
1.89
|
1,680 | 1.87 | 1.89 | 1.87 | 400 | 0 | 0 | |
01/09/2006 |
1.87
|
560 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
31/08/2006 |
1.87
|
1,410 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
30/08/2006 |
1.87
|
500 | 1.85 | 1.87 | 1.85 | 0 | 0 | 0 | |
29/08/2006 |
1.85
|
350 | 1.84 | 1.85 | 1.84 | 0 | 0 | 0 | |
28/08/2006 |
1.84
|
2,030 | 1.87 | 1.87 | 1.83 | 460 | 0 | 0 | |
25/08/2006 |
1.87
|
770 | 1.86 | 1.87 | 1.86 | 400 | 0 | 0 | |
24/08/2006 |
1.86
|
320 | 1.82 | 1.86 | 1.82 | 0 | 0 | 0 | |
23/08/2006 |
1.82
|
960 | 1.83 | 1.83 | 1.81 | 0 | 0 | 0 | |
22/08/2006 |
1.83
|
900 | 1.87 | 1.87 | 1.83 | 300 | 0 | 0 | |
21/08/2006 |
1.87
|
1,370 | 1.82 | 1.87 | 1.87 | 40 | 0 | 0 | |
18/08/2006 |
1.82
|
110 | 1.79 | 1.82 | 1.79 | 100 | 0 | 0 | |
17/08/2006 |
1.79
|
2,690 | 1.79 | 1.79 | 1.79 | 250 | 500 | 0 | |
16/08/2006 |
1.79
|
60 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 | |
15/08/2006 |
1.87
|
10 | 1.82 | 1.87 | 1.82 | 10 | 0 | 0 | |
14/08/2006 |
1.82
|
1,250 | 1.82 | 1.82 | 1.82 | 0 | 700 | 0 | |
11/08/2006 |
1.82
|
440 | 1.82 | 1.82 | 1.82 | 440 | 0 | 0 | |
10/08/2006 |
1.82
|
10 | 1.80 | 1.82 | 1.80 | 0 | 0 | 0 | |
09/08/2006 |
1.80
|
110 | 1.78 | 1.80 | 1.78 | 0 | 0 | 0 | |
08/08/2006 |
1.78
|
690 | 1.82 | 1.82 | 1.78 | 200 | 0 | 0 | |
07/08/2006 |
1.82
|
10 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
04/08/2006 |
1.82
|
1,000 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 | |
03/08/2006 |
1.87
|
110 | 1.78 | 1.87 | 1.78 | 0 | 10 | 0 | |
02/08/2006 |
1.78
|
2,000 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
01/08/2006 |
1.85
|
20 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
31/07/2006 |
1.87
|
2,020 | 1.82 | 1.87 | 1.78 | 0 | 0 | 0 | |
28/07/2006 |
1.82
|
2,690 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 | |
27/07/2006 |
1.87
|
130 | 1.82 | 1.87 | 1.82 | 0 | 30 | 0 | |
26/07/2006 |
1.82
|
2,270 | 1.87 | 1.87 | 1.82 | 70 | 0 | 0 | |
25/07/2006 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
24/07/2006 |
1.87
|
100 | 1.87 | 1.87 | 1.87 | 100 | 0 | 0 | |
21/07/2006 |
1.87
|
300 | 1.78 | 1.87 | 1.87 | 0 | 0 | 0 | |
20/07/2006 |
1.78
|
3,600 | 1.87 | 1.87 | 1.78 | 200 | 1,000 | 0 | |
19/07/2006 |
1.87
|
920 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
18/07/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/07/2006 |
1.89
|
10 | 1.89 | 1.89 | 1.89 | 10 | 0 | 0 | |
17/07/2006 |
1.89
|
120 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
14/07/2006 |
1.89
|
100 | 1.86 | 1.89 | 1.89 | 0 | 10 | 0 | |
13/07/2006 |
1.86
|
20 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
12/07/2006 |
1.86
|
110 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 | |
11/07/2006 |
1.93
|
10 | 1.95 | 1.95 | 1.93 | 0 | 0 | 0 | |
10/07/2006 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
07/07/2006 |
1.95
|
1,000 | 1.91 | 1.95 | 1.91 | 0 | 200 | 0 | |
06/07/2006 |
1.91
|
10 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
05/07/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
04/07/2006 |
1.91
|
30 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
03/07/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
30/06/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
29/06/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
28/06/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
27/06/2006 |
1.91
|
490 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 | |
26/06/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
23/06/2006 |
1.91
|
10 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 | |
22/06/2006 |
1.82
|
1,500 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 | |
21/06/2006 |
1.74
|
100 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
20/06/2006 |
1.82
|
10 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 | |
19/06/2006 |
1.74
|
20 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
16/06/2006 |
1.78
|
380 | 1.77 | 1.78 | 1.77 | 0 | 0 | 0 | |
15/06/2006 |
1.77
|
60 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 | |
14/06/2006 |
1.87
|
130 | 1.89 | 1.93 | 1.87 | 0 | 0 | 0 | |
13/06/2006 |
1.89
|
120 | 1.87 | 1.89 | 1.87 | 0 | 0 | 0 | |
12/06/2006 |
1.87
|
400 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 | |
09/06/2006 |
1.89
|
220 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
08/06/2006 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
07/06/2006 |
1.91
|
1,300 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
06/06/2006 |
1.91
|
1,210 | 1.91 | 1.93 | 1.91 | 0 | 0 | 0 | |
05/06/2006 |
1.91
|
200 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 | |
02/06/2006 |
1.85
|
930 | 1.76 | 1.85 | 1.76 | 0 | 0 | 0 | |
01/06/2006 |
1.76
|
1,450 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
31/05/2006 |
1.76
|
470 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 | |
30/05/2006 |
1.85
|
790 | 1.95 | 1.95 | 1.85 | 0 | 0 | 0 | |
29/05/2006 |
1.95
|
70 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 | |
26/05/2006 |
2.01
|
600 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 | |
25/05/2006 |
2.03
|
20 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 | |
24/05/2006 |
1.99
|
1,090 | 1.95 | 1.99 | 1.95 | 0 | 0 | 0 | |
23/05/2006 |
1.95
|
520 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/05/2006 |
1.95
|
1,340 | 2.06 | 2.06 | 1.95 | 0 | 0 | 0 | |
19/05/2006 |
2.06
|
450 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 | |
18/05/2006 |
2.16
|
500 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
17/05/2006 |
2.16
|
500 | 2.08 | 2.16 | 2.16 | 0 | 0 | 0 | |
16/05/2006 |
2.08
|
5,320 | 2.01 | 2.10 | 2.08 | 0 | 0 | 0 | |
15/05/2006 |
2.01
|
1,790 | 1.91 | 2.01 | 2.01 | 0 | 0 | 0 | |
12/05/2006 |
1.91
|
1,770 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 | |
11/05/2006 |
1.82
|
1,960 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
10/05/2006 |
1.92
|
1,180 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 | |
09/05/2006 |
2.01
|
150 | 2.12 | 2.12 | 2.01 | 0 | 0 | 0 | |
08/05/2006 |
2.12
|
1,910 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
05/05/2006 |
2.23
|
3,350 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
04/05/2006 |
2.33
|
7,580 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
03/05/2006 |
2.42
|
120 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
28/04/2006 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/04/2006 |
2.54
|
630 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
26/04/2006 |
2.67
|
1,450 | 2.54 | 2.67 | 2.54 | 0 | 0 | 0 | |
25/04/2006 |
2.54
|
1,110 | 2.44 | 2.54 | 2.54 | 0 | 0 | 0 | |
24/04/2006 |
2.44
|
2,000 | 2.33 | 2.44 | 2.44 | 0 | 0 | 0 | |
21/04/2006 |
2.33
|
830 | 2.27 | 2.33 | 2.33 | 0 | 0 | 0 | |
20/04/2006 |
2.27
|
1,950 | 2.16 | 2.27 | 2.27 | 0 | 0 | 0 | |
19/04/2006 |
2.16
|
50 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 | |
18/04/2006 |
2.07
|
870 | 1.97 | 2.07 | 1.97 | 0 | 0 | 0 | |
17/04/2006 |
1.97
|
2,650 | 1.91 | 1.97 | 1.94 | 0 | 0 | 0 | |
14/04/2006 |
1.91
|
1,200 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |