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) |
-0.40 | -0.73% | 16,231,300 | -907,432 | -49.8 |
54.50
55.60
54.50
|
2 tháng
(2024-07-22) |
-2 | -3.54% | 31,553,100 | 12,907,288 | 714.2 |
54.50
58.30
54.50
|
3 tháng
(2024-06-20) |
-3.90 | -6.68% | 48,501,900 | 11,641,158 | 642.5 |
54.50
58.40
54.50
|
6 tháng
(2024-03-22) |
-3.61 | -6.20% | 97,342,900 | 10,678,806 | 582.8 |
54.50
62.20
54.50
|
12 tháng
(2023-09-25) |
-3.95 | -6.76% | 196,946,400 | 8,791,003 | 466.2 |
54.37
62.20
54.50
|
24 tháng
(2022-09-29) |
-2.59 | -4.54% | 448,800,300 | -2,097,657 | -197.0 |
48.02
62.20
54.50
|
36 tháng
(2021-10-04) |
7.60 | 16.21% | 868,849,200 | 10,618,233 | 670.8 |
44.80
63.43
54.50
|
60 tháng
(2019-10-15) |
39.47 | 262.66% | 1,275,652,810 | 7,584,205 | 298.2 |
10.74
63.43
54.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2006 |
4.99
|
12,010 | 4.93 | 4.99 | 4.93 | 0 | 0 | 0 | |
11/04/2006 |
4.93
|
14,380 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 | |
10/04/2006 |
5.04
|
23,970 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 | |
07/04/2006 |
5.04
|
12,260 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/04/2006 |
5.04
|
19,770 | 4.93 | 5.04 | 5.04 | 0 | 0 | 0 | |
05/04/2006 |
4.93
|
16,060 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
04/04/2006 |
4.93
|
23,950 | 4.93 | 5.10 | 4.93 | 0 | 0 | 0 | |
03/04/2006 |
4.93
|
37,340 | 4.70 | 4.93 | 4.93 | 0 | 0 | 0 | |
31/03/2006 |
4.70
|
25,930 | 4.64 | 4.70 | 4.70 | 0 | 0 | 0 | |
30/03/2006 |
4.64
|
22,470 | 4.61 | 4.70 | 4.64 | 0 | 0 | 0 | |
29/03/2006 |
4.61
|
15,460 | 4.64 | 4.76 | 4.61 | 0 | 0 | 0 | |
28/03/2006 |
4.64
|
14,900 | 4.59 | 4.70 | 4.64 | 0 | 0 | 0 | |
27/03/2006 |
4.59
|
17,720 | 4.41 | 4.59 | 4.47 | 0 | 0 | 0 | |
24/03/2006 |
4.41
|
10,680 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
23/03/2006 |
4.47
|
29,940 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 | |
22/03/2006 |
4.59
|
44,050 | 4.64 | 4.64 | 4.59 | 0 | 0 | 0 | |
21/03/2006 |
4.64
|
65,790 | 4.44 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/03/2006 |
4.44
|
56,110 | 4.24 | 4.44 | 4.44 | 0 | 0 | 0 | |
17/03/2006 |
4.24
|
22,750 | 4.04 | 4.24 | 4.18 | 0 | 0 | 0 | |
16/03/2006 |
4.04
|
34,170 | 3.93 | 4.04 | 3.96 | 0 | 0 | 0 | |
15/03/2006 |
3.93
|
44,570 | 3.78 | 3.96 | 3.93 | 0 | 0 | 0 | |
14/03/2006 |
3.78
|
16,850 | 3.73 | 3.78 | 3.78 | 0 | 0 | 0 | |
13/03/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/03/2006 |
3.73
|
30,000 | 3.62 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/03/2006 |
3.62
|
31,590 | 3.48 | 3.62 | 3.54 | 0 | 0 | 0 | |
09/03/2006 |
3.48
|
19,910 | 3.40 | 3.48 | 3.40 | 0 | 0 | 0 | |
08/03/2006 |
3.40
|
23,670 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
07/03/2006 |
3.45
|
61,950 | 3.37 | 3.45 | 3.40 | 0 | 0 | 0 | |
06/03/2006 |
3.37
|
33,150 | 3.23 | 3.37 | 3.34 | 0 | 0 | 0 | |
03/03/2006 |
3.23
|
24,270 | 3.40 | 3.45 | 3.23 | 0 | 0 | 0 | |
02/03/2006 |
3.40
|
49,500 | 3.28 | 3.40 | 3.34 | 0 | 0 | 0 | |
01/03/2006 |
3.28
|
20,840 | 3.14 | 3.28 | 3.17 | 0 | 0 | 0 | |
28/02/2006 |
3.14
|
22,640 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 | |
27/02/2006 |
3.14
|
22,660 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
24/02/2006 |
3.14
|
17,780 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 | |
23/02/2006 |
3.09
|
5,550 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/02/2006 |
3.09
|
5,770 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
21/02/2006 |
3.20
|
13,830 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
20/02/2006 |
3.20
|
13,090 | 3.09 | 3.20 | 3.11 | 0 | 0 | 0 | |
17/02/2006 |
3.09
|
13,130 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/02/2006 |
3.06
|
13,270 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/02/2006 |
3.06
|
19,200 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 | |
14/02/2006 |
3.03
|
8,460 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 | |
13/02/2006 |
3.06
|
12,250 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/02/2006 |
3.06
|
2,850 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/02/2006 |
3.06
|
6,300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
08/02/2006 |
3.06
|
10,030 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
07/02/2006 |
3.06
|
10,950 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/02/2006 |
3.03
|
4,610 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 | |
27/01/2006 |
3.06
|
9,640 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
26/01/2006 |
3.06
|
3,010 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
25/01/2006 |
3.06
|
2,110 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 | |
24/01/2006 |
3.00
|
2,100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/01/2006 |
3.00
|
7,530 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
20/01/2006 |
3.03
|
9,300 | 3.00 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/01/2006 |
3.00
|
5,320 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
18/01/2006 |
3.03
|
7,000 | 3.00 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/01/2006 |
3.00
|
8,030 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
13/01/2006 |
3.00
|
15,130 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 | |
12/01/2006 |
2.97
|
9,220 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 | |
11/01/2006 |
3.00
|
6,850 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
10/01/2006 |
3.03
|
3,450 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/01/2006 |
3.03
|
2,010 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 | |
06/01/2006 |
3.03
|
7,220 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
05/01/2006 |
3.03
|
10,600 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 | |
04/01/2006 |
3.00
|
16,220 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
03/01/2006 |
3.00
|
1,000 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 | |
30/12/2005 |
3.06
|
23,040 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 | |
29/12/2005 |
3.06
|
28,130 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 | |
28/12/2005 |
3.00
|
26,700 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 | |
27/12/2005 |
3.06
|
16,670 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
26/12/2005 |
3.09
|
14,190 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/12/2005 |
3.09
|
16,030 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 | |
22/12/2005 |
3.11
|
25,980 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
21/12/2005 |
3.14
|
16,710 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 | |
20/12/2005 |
3.23
|
9,640 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
19/12/2005 |
3.28
|
15,990 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
16/12/2005 |
3.34
|
6,030 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
15/12/2005 |
3.34
|
34,670 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 | |
14/12/2005 |
3.40
|
29,540 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 | |
13/12/2005 |
3.48
|
47,140 | 3.34 | 3.48 | 3.40 | 0 | 0 | 0 | |
12/12/2005 |
3.34
|
13,020 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |