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) |
0.50 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2006 |
3.57
|
72,740 | 3.51 | 3.61 | 3.57 | 0 | 0 | 0 | |
13/04/2006 |
3.51
|
56,800 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
12/04/2006 |
3.57
|
150,780 | 3.41 | 3.57 | 3.25 | 0 | 0 | 0 | |
11/04/2006 |
3.41
|
40,190 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
10/04/2006 |
3.57
|
134,180 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 | |
07/04/2006 |
3.74
|
44,350 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 | |
06/04/2006 |
3.57
|
63,900 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/04/2006 |
3.41
|
96,720 | 3.25 | 3.41 | 3.18 | 0 | 0 | 0 | |
04/04/2006 |
3.25
|
71,190 | 3.31 | 3.38 | 3.25 | 0 | 0 | 0 | |
03/04/2006 |
3.31
|
50,520 | 3.18 | 3.31 | 3.25 | 0 | 0 | 0 | |
31/03/2006 |
3.18
|
71,260 | 3.05 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/03/2006 |
3.05
|
43,480 | 2.96 | 3.05 | 2.99 | 0 | 0 | 0 | |
29/03/2006 |
2.96
|
52,060 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
28/03/2006 |
2.92
|
33,530 | 2.86 | 2.92 | 2.89 | 0 | 0 | 0 | |
27/03/2006 |
2.86
|
78,870 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 | |
24/03/2006 |
2.83
|
38,430 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 | |
23/03/2006 |
2.87
|
71,550 | 2.87 | 2.87 | 2.86 | 0 | 0 | 0 | |
22/03/2006 |
2.87
|
84,050 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
21/03/2006 |
2.92
|
94,620 | 2.93 | 3.07 | 2.92 | 0 | 0 | 0 | |
20/03/2006 |
2.93
|
49,940 | 2.79 | 2.93 | 2.93 | 0 | 0 | 0 | |
17/03/2006 |
2.79
|
86,620 | 2.66 | 2.79 | 2.73 | 0 | 0 | 0 | |
16/03/2006 |
2.66
|
54,160 | 2.63 | 2.66 | 2.60 | 0 | 0 | 0 | |
15/03/2006 |
2.63
|
67,890 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 | |
14/03/2006 |
2.66
|
95,350 | 2.66 | 2.73 | 2.66 | 0 | 0 | 0 | |
13/03/2006 |
2.66
|
53,340 | 2.53 | 2.66 | 2.66 | 0 | 0 | 0 | |
10/03/2006 |
2.53
|
22,880 | 2.51 | 2.53 | 2.53 | 0 | 0 | 0 | |
09/03/2006 |
2.51
|
23,730 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
08/03/2006 |
2.51
|
34,940 | 2.50 | 2.53 | 2.51 | 0 | 0 | 0 | |
07/03/2006 |
2.50
|
35,330 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 | |
06/03/2006 |
2.53
|
57,070 | 2.51 | 2.53 | 2.53 | 0 | 0 | 0 | |
03/03/2006 |
2.51
|
83,630 | 2.64 | 2.76 | 2.51 | 0 | 0 | 0 | |
02/03/2006 |
2.64
|
134,350 | 2.52 | 2.64 | 2.64 | 0 | 0 | 0 | |
01/03/2006 |
2.52
|
89,430 | 2.51 | 2.52 | 2.51 | 0 | 0 | 0 | |
28/02/2006 |
2.51
|
51,640 | 2.47 | 2.51 | 2.51 | 0 | 0 | 0 | |
27/02/2006 |
2.47
|
61,480 | 2.44 | 2.47 | 2.42 | 0 | 0 | 0 | |
24/02/2006 |
2.44
|
56,060 | 2.45 | 2.45 | 2.44 | 0 | 0 | 0 | |
23/02/2006 |
2.45
|
50,490 | 2.37 | 2.45 | 2.40 | 0 | 0 | 0 | |
22/02/2006 |
2.37
|
33,020 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 | |
21/02/2006 |
2.44
|
64,490 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
20/02/2006: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
20/02/2006 |
2.55
|
116,850 | 2.43 | 2.55 | 2.46 | 0 | 0 | 0 | |
17/02/2006 |
2.43
|
42,480 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 | |
16/02/2006 |
2.46
|
40,250 | 2.42 | 2.49 | 2.46 | 0 | 0 | 0 | |
15/02/2006 |
2.42
|
69,890 | 2.33 | 2.42 | 2.42 | 0 | 0 | 0 | |
14/02/2006 |
2.33
|
33,570 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 | |
13/02/2006 |
2.36
|
20,500 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
10/02/2006 |
2.36
|
47,300 | 2.33 | 2.36 | 2.36 | 0 | 0 | 0 | |
09/02/2006 |
2.33
|
53,430 | 2.29 | 2.33 | 2.33 | 0 | 0 | 0 | |
08/02/2006 |
2.29
|
21,820 | 2.22 | 2.29 | 2.26 | 0 | 0 | 0 | |
07/02/2006 |
2.22
|
10,580 | 2.19 | 2.22 | 2.21 | 0 | 0 | 0 | |
06/02/2006 |
2.19
|
21,860 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
27/01/2006 |
2.19
|
5,570 | 2.17 | 2.19 | 2.17 | 0 | 0 | 0 | |
26/01/2006 |
2.17
|
17,660 | 2.14 | 2.17 | 2.17 | 0 | 0 | 0 | |
25/01/2006 |
2.14
|
1,150 | 2.15 | 2.15 | 2.14 | 0 | 0 | 0 | |
24/01/2006 |
2.15
|
5,610 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 | |
23/01/2006 |
2.15
|
5,090 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 | |
20/01/2006 |
2.17
|
4,070 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
19/01/2006 |
2.20
|
13,210 | 2.18 | 2.20 | 2.18 | 0 | 0 | 0 | |
18/01/2006 |
2.18
|
5,650 | 2.17 | 2.18 | 2.17 | 0 | 0 | 0 | |
17/01/2006 |
2.17
|
9,230 | 2.13 | 2.17 | 2.14 | 0 | 0 | 0 | |
13/01/2006 |
2.13
|
7,620 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 | |
12/01/2006 |
2.11
|
10,030 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
11/01/2006 |
2.15
|
2,100 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
10/01/2006 |
2.18
|
1,920 | 2.19 | 2.19 | 2.18 | 0 | 0 | 0 | |
09/01/2006 |
2.19
|
4,650 | 2.18 | 2.20 | 2.19 | 0 | 0 | 0 | |
06/01/2006 |
2.18
|
28,180 | 2.16 | 2.18 | 2.17 | 0 | 0 | 0 | |
05/01/2006 |
2.16
|
7,610 | 2.13 | 2.17 | 2.16 | 0 | 0 | 0 | |
04/01/2006 |
2.13
|
14,300 | 2.07 | 2.13 | 2.08 | 0 | 0 | 0 | |
03/01/2006 |
2.07
|
1,890 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 | |
30/12/2005 |
2.07
|
10,610 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 | |
29/12/2005 |
2.07
|
16,080 | 2.09 | 2.09 | 2.07 | 0 | 0 | 0 | |
28/12/2005 |
2.09
|
6,970 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 | |
27/12/2005 |
2.11
|
17,800 | 2.12 | 2.12 | 2.11 | 0 | 0 | 0 | |
26/12/2005 |
2.12
|
6,950 | 2.13 | 2.13 | 2.12 | 0 | 0 | 0 | |
23/12/2005 |
2.13
|
14,720 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
22/12/2005 |
2.13
|
12,080 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
21/12/2005 |
2.13
|
11,580 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 | |
20/12/2005 |
2.15
|
14,960 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
19/12/2005 |
2.15
|
19,730 | 2.13 | 2.15 | 2.15 | 0 | 0 | 0 | |
16/12/2005 |
2.13
|
13,730 | 2.11 | 2.15 | 2.13 | 0 | 0 | 0 | |
15/12/2005 |
2.11
|
8,270 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
14/12/2005 |
2.11
|
10,960 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 | |
13/12/2005 |
2.13
|
23,310 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 | |
12/12/2005 |
2.21
|
5,430 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 | |
09/12/2005 |
2.23
|
3,290 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 | |
08/12/2005 |
2.25
|
2,100 | 2.24 | 2.25 | 2.24 | 0 | 0 | 0 | |
07/12/2005 |
2.24
|
3,680 | 2.25 | 2.25 | 2.23 | 0 | 0 | 0 | |
06/12/2005 |
2.25
|
1,330 | 2.22 | 2.25 | 2.23 | 0 | 0 | 0 | |
05/12/2005 |
2.22
|
15,630 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
02/12/2005 |
2.22
|
8,290 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
01/12/2005 |
2.22
|
16,510 | 2.20 | 2.22 | 2.20 | 0 | 0 | 0 | |
30/11/2005 |
2.20
|
17,060 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 | |
29/11/2005 |
2.23
|
7,660 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 | |
28/11/2005 |
2.26
|
12,030 | 2.23 | 2.28 | 2.26 | 0 | 0 | 0 | |
25/11/2005 |
2.23
|
12,200 | 2.13 | 2.23 | 2.23 | 0 | 0 | 0 | |
24/11/2005 |
2.13
|
49,840 | 2.23 | 2.23 | 2.13 | 0 | 0 | 0 | |
23/11/2005 |
2.23
|
9,870 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 | |
22/11/2005 |
2.28
|
18,740 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
21/11/2005 |
2.33
|
11,770 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 | |
18/11/2005 |
2.37
|
5,330 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 | |
17/11/2005 |
2.39
|
11,570 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |