Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.88 | 3.87% | 1,900 | 200 | 0.0 |
48.62
51
50.50
|
2 tháng
(2024-07-22) |
1.01 | 2.03% | 8,000 | 200 | 0.0 |
47.26
51
50.50
|
3 tháng
(2024-06-21) |
1.69 | 3.45% | 10,400 | 100 | 0.0 |
47.26
51
50.50
|
6 tháng
(2024-03-25) |
0.62 | 1.24% | 28,500 | 1,444 | 0.1 |
46.78
51
50.50
|
12 tháng
(2023-09-25) |
-4.82 | -8.71% | 93,000 | -16,256 | -0.8 |
46.78
55.70
50.50
|
24 tháng
(2022-09-30) |
-6.23 | -10.98% | 225,900 | -9,332 | 0.0 |
46.78
65.45
50.50
|
36 tháng
(2021-10-05) |
-10.05 | -16.60% | 628,700 | -34,432 | -3.5 |
46.78
102.61
50.50
|
60 tháng
(2019-10-16) |
-5.71 | -10.15% | 1,604,954 | -7,068,356 | -962.0 |
37.18
102.61
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2006 |
16.39
|
98,710 | 16.04 | 16.60 | 16.39 | 0 | 0 | 0 | |
06/04/2006 |
16.04
|
188,620 | 15.40 | 16.04 | 16.04 | 0 | 0 | 0 | |
05/04/2006 |
15.40
|
117,480 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
04/04/2006 |
15.40
|
135,790 | 15.83 | 15.83 | 15.40 | 0 | 0 | 0 | |
03/04/2006 |
15.83
|
159,190 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
31/03/2006 |
15.83
|
139,770 | 15.92 | 16.26 | 15.83 | 0 | 0 | 0 | |
30/03/2006 |
15.92
|
203,770 | 15.19 | 15.92 | 15.92 | 0 | 0 | 0 | |
29/03/2006 |
15.19
|
204,950 | 14.97 | 15.19 | 15.19 | 0 | 0 | 0 | |
28/03/2006 |
14.97
|
131,860 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
27/03/2006 |
14.97
|
220,110 | 14.97 | 15.06 | 14.97 | 0 | 0 | 0 | |
24/03/2006 |
14.97
|
207,350 | 15.19 | 15.19 | 14.97 | 0 | 0 | 0 | |
23/03/2006 |
15.19
|
212,780 | 15.40 | 15.40 | 15.19 | 0 | 0 | 0 | |
22/03/2006 |
15.40
|
254,870 | 16.04 | 16.04 | 15.27 | 0 | 0 | 0 | |
21/03/2006 |
16.04
|
222,130 | 15.36 | 16.09 | 16.04 | 0 | 0 | 0 | |
20/03/2006 |
15.36
|
22,090 | 14.63 | 15.36 | 15.36 | 0 | 0 | 0 | |
17/03/2006 |
14.63
|
78,290 | 13.95 | 14.63 | 14.63 | 0 | 0 | 0 | |
16/03/2006 |
13.95
|
123,160 | 13.31 | 13.95 | 13.95 | 0 | 0 | 0 | |
15/03/2006 |
13.31
|
154,510 | 13.69 | 13.69 | 13.31 | 0 | 0 | 0 | |
14/03/2006 |
13.69
|
189,640 | 13.18 | 13.69 | 13.69 | 0 | 0 | 0 | |
13/03/2006 |
13.18
|
267,270 | 12.58 | 13.18 | 13.18 | 0 | 0 | 0 | |
10/03/2006 |
12.58
|
151,930 | 11.98 | 12.58 | 12.41 | 0 | 0 | 0 | |
09/03/2006 |
11.98
|
100,980 | 11.98 | 12.02 | 11.98 | 0 | 0 | 0 | |
08/03/2006 |
11.98
|
249,690 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
07/03/2006 |
11.98
|
89,540 | 11.42 | 11.98 | 11.98 | 0 | 0 | 0 | |
06/03/2006 |
11.42
|
88,810 | 10.91 | 11.42 | 11.21 | 0 | 0 | 0 | |
03/03/2006 |
10.91
|
272,280 | 11.29 | 11.85 | 10.91 | 0 | 0 | 0 | |
02/03/2006 |
11.29
|
33,200 | 10.78 | 11.29 | 11.29 | 0 | 0 | 0 | |
01/03/2006 |
10.78
|
208,620 | 10.27 | 10.78 | 10.35 | 0 | 0 | 0 | |
28/02/2006 |
10.27
|
103,240 | 10.27 | 10.40 | 10.27 | 0 | 0 | 0 | |
27/02/2006 |
10.27
|
111,900 | 10.27 | 10.31 | 10.27 | 0 | 0 | 0 | |
24/02/2006 |
10.27
|
62,510 | 10.31 | 10.31 | 10.27 | 0 | 0 | 0 | |
23/02/2006 |
10.31
|
37,750 | 10.18 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/02/2006 |
10.18
|
62,040 | 10.70 | 10.70 | 10.18 | 0 | 0 | 0 | |
21/02/2006 |
10.70
|
107,060 | 10.78 | 10.91 | 10.70 | 0 | 0 | 0 | |
20/02/2006 |
10.78
|
108,120 | 10.27 | 10.78 | 10.70 | 0 | 0 | 0 | |
17/02/2006 |
10.27
|
112,740 | 10.01 | 10.27 | 10.23 | 0 | 0 | 0 | |
16/02/2006 |
10.01
|
95,150 | 9.63 | 10.01 | 9.88 | 0 | 0 | 0 | |
15/02/2006 |
9.63
|
45,400 | 9.50 | 9.63 | 9.50 | 0 | 0 | 0 | |
14/02/2006 |
9.50
|
42,240 | 9.37 | 9.50 | 9.41 | 0 | 0 | 0 | |
13/02/2006: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/02/2006 |
9.37
|
18,340 | 9.28 | 9.41 | 9.37 | 0 | 0 | 0 | |
10/02/2006 |
9.28
|
21,850 | 9.37 | 9.37 | 9.28 | 0 | 0 | 0 | |
09/02/2006 |
9.37
|
30,810 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
08/02/2006 |
9.37
|
52,500 | 9.37 | 9.45 | 9.37 | 0 | 0 | 0 | |
07/02/2006 |
9.37
|
25,250 | 9.45 | 9.45 | 9.37 | 0 | 0 | 0 | |
06/02/2006 |
9.45
|
13,830 | 9.41 | 9.45 | 9.45 | 0 | 0 | 0 | |
27/01/2006 |
9.41
|
14,350 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
26/01/2006 |
9.41
|
26,830 | 9.33 | 9.41 | 9.33 | 0 | 0 | 0 | |
25/01/2006 |
9.33
|
19,620 | 9.37 | 9.37 | 9.33 | 0 | 0 | 0 | |
24/01/2006 |
9.37
|
48,760 | 9.37 | 9.41 | 9.37 | 0 | 0 | 0 | |
23/01/2006 |
9.37
|
62,270 | 9.37 | 9.45 | 9.37 | 0 | 0 | 0 | |
20/01/2006 |
9.37
|
31,920 | 9.20 | 9.37 | 9.33 | 0 | 0 | 0 | |
19/01/2006 |
9.20
|
17,690 | 9.04 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/01/2006 |
9.04
|
23,030 | 8.96 | 9.04 | 8.96 | 0 | 0 | 0 | |
17/01/2006 |
8.96
|
17,800 | 8.91 | 8.96 | 8.91 | 0 | 0 | 0 | |
13/01/2006 |
8.91
|
2,700 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
12/01/2006 |
8.91
|
10,150 | 8.87 | 8.91 | 8.87 | 0 | 0 | 0 | |
11/01/2006 |
8.87
|
6,700 | 8.91 | 8.91 | 8.87 | 0 | 0 | 0 | |
10/01/2006 |
8.91
|
3,590 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
09/01/2006 |
8.91
|
3,700 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
06/01/2006 |
9.00
|
4,960 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/01/2006 |
9.00
|
2,300 | 8.91 | 9.00 | 9.00 | 0 | 0 | 0 | |
04/01/2006 |
8.91
|
10,200 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
03/01/2006 |
9.00
|
2,290 | 9.00 | 9.04 | 9.00 | 0 | 0 | 0 | |
30/12/2005 |
9.00
|
8,320 | 8.91 | 9.00 | 9.00 | 0 | 0 | 0 | |
29/12/2005 |
8.91
|
11,030 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
28/12/2005 |
8.91
|
9,410 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 | |
27/12/2005 |
9.04
|
34,090 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
26/12/2005 |
9.12
|
28,730 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
23/12/2005 |
9.12
|
21,260 | 9.04 | 9.12 | 9.04 | 0 | 0 | 0 | |
22/12/2005 |
9.04
|
33,570 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
21/12/2005 |
9.04
|
59,320 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
20/12/2005 |
9.12
|
9,300 | 9.04 | 9.12 | 9.12 | 0 | 0 | 0 | |
19/12/2005 |
9.04
|
15,240 | 9.00 | 9.04 | 9.04 | 0 | 0 | 0 | |
16/12/2005 |
9.00
|
10,760 | 8.91 | 9.00 | 8.91 | 0 | 0 | 0 | |
15/12/2005 |
8.91
|
9,120 | 8.83 | 8.91 | 8.83 | 0 | 0 | 0 | |
14/12/2005 |
8.83
|
8,350 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
13/12/2005 |
8.83
|
20,630 | 8.96 | 8.96 | 8.83 | 0 | 0 | 0 | |
12/12/2005 |
8.96
|
9,660 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 | |
09/12/2005 |
8.96
|
5,530 | 9.00 | 9.00 | 8.96 | 0 | 0 | 0 | |
08/12/2005 |
9.00
|
14,400 | 8.91 | 9.08 | 9.00 | 0 | 0 | 0 | |
07/12/2005 |
8.91
|
22,140 | 8.96 | 8.96 | 8.91 | 0 | 0 | 0 | |
06/12/2005 |
8.96
|
13,750 | 8.91 | 8.96 | 8.96 | 0 | 0 | 0 | |
05/12/2005 |
8.91
|
3,830 | 9.04 | 9.33 | 8.91 | 0 | 0 | 0 | |
02/12/2005 |
9.04
|
5,810 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 | |
01/12/2005 |
9.16
|
47,390 | 9.08 | 9.16 | 9.08 | 0 | 0 | 0 | |
30/11/2005 |
9.08
|
5,640 | 8.96 | 9.08 | 9.04 | 0 | 0 | 0 | |
29/11/2005 |
8.96
|
53,730 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
28/11/2005 |
8.96
|
42,570 | 8.91 | 8.96 | 8.91 | 0 | 0 | 0 | |
25/11/2005 |
8.91
|
74,760 | 8.63 | 8.91 | 8.79 | 0 | 0 | 0 | |
24/11/2005 |
8.63
|
69,560 | 8.38 | 8.63 | 8.13 | 0 | 0 | 0 | |
23/11/2005 |
8.38
|
35,490 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
22/11/2005 |
8.63
|
43,410 | 8.96 | 8.96 | 8.63 | 0 | 0 | 0 | |
21/11/2005 |
8.96
|
20,200 | 9.00 | 9.00 | 8.96 | 0 | 0 | 0 | |
18/11/2005 |
9.00
|
20,910 | 9.04 | 9.04 | 8.96 | 0 | 0 | 0 | |
17/11/2005 |
9.04
|
57,050 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 | |
16/11/2005 |
9.16
|
25,750 | 9.16 | 9.20 | 9.16 | 0 | 0 | 0 | |
15/11/2005 |
9.16
|
51,910 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 | |
14/11/2005 |
9.24
|
75,150 | 9.24 | 9.24 | 9.20 | 0 | 0 | 0 | |
11/11/2005 |
9.24
|
72,550 | 9.41 | 9.41 | 9.24 | 0 | 0 | 0 | |
10/11/2005 |
9.41
|
30,350 | 9.45 | 9.45 | 9.41 | 0 | 0 | 0 |