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) |
0.30 | 1.80% | 171,100 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-21) |
1 | 6.25% | 494,600 | 73,000 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-25) |
4.88 | 40.23% | 2,294,300 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-09-30) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-05) |
3.79 | 28.72% | 3,417,600 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-16) |
8.69 | 104.67% | 4,777,701 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2006 |
9.16
|
86,380 | 8.78 | 9.16 | 8.92 | 0 | 0 | 0 | |
11/04/2006 |
8.78
|
58,810 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 | |
10/04/2006 |
8.92
|
62,790 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 | |
07/04/2006 |
8.99
|
86,480 | 8.96 | 8.99 | 8.99 | 0 | 0 | 0 | |
06/04/2006 |
8.96
|
137,820 | 8.58 | 8.96 | 8.64 | 0 | 0 | 0 | |
05/04/2006 |
8.58
|
78,850 | 8.58 | 8.58 | 8.44 | 0 | 0 | 0 | |
04/04/2006 |
8.58
|
81,600 | 8.99 | 8.99 | 8.58 | 0 | 0 | 0 | |
03/04/2006: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
03/04/2006 |
8.99
|
106,500 | 8.89 | 8.99 | 8.99 | 0 | 0 | 0 | |
31/03/2006 |
8.89
|
173,200 | 8.65 | 8.89 | 8.89 | 0 | 0 | 0 | |
30/03/2006 |
8.65
|
164,340 | 8.75 | 8.75 | 8.65 | 0 | 0 | 0 | |
29/03/2006 |
8.75
|
54,110 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 | |
28/03/2006 |
8.89
|
70,720 | 8.72 | 8.89 | 8.89 | 0 | 0 | 0 | |
27/03/2006 |
8.72
|
99,700 | 8.96 | 8.96 | 8.72 | 0 | 0 | 0 | |
24/03/2006 |
8.96
|
118,800 | 8.89 | 8.96 | 8.89 | 0 | 0 | 0 | |
23/03/2006 |
8.89
|
92,860 | 9.06 | 9.06 | 8.89 | 0 | 0 | 0 | |
22/03/2006 |
9.06
|
94,020 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 | |
21/03/2006 |
9.06
|
181,880 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
20/03/2006 |
9.06
|
328,900 | 8.85 | 9.26 | 9.06 | 0 | 0 | 0 | |
17/03/2006 |
8.85
|
96,690 | 8.44 | 8.85 | 8.85 | 0 | 0 | 0 | |
16/03/2006 |
8.44
|
85,370 | 8.07 | 8.44 | 8.44 | 0 | 0 | 0 | |
15/03/2006 |
8.07
|
86,880 | 7.69 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/03/2006 |
7.69
|
92,830 | 7.35 | 7.69 | 7.69 | 0 | 0 | 0 | |
13/03/2006 |
7.35
|
66,810 | 7.01 | 7.35 | 7.18 | 0 | 0 | 0 | |
10/03/2006 |
7.01
|
19,240 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/03/2006 |
6.97
|
54,960 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 | |
08/03/2006 |
6.97
|
31,460 | 6.97 | 7.01 | 6.97 | 0 | 0 | 0 | |
07/03/2006 |
6.97
|
48,570 | 7.01 | 7.01 | 6.97 | 0 | 0 | 0 | |
06/03/2006 |
7.01
|
46,690 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 | |
03/03/2006 |
7.08
|
84,350 | 7.08 | 7.42 | 7.08 | 0 | 0 | 0 | |
02/03/2006 |
7.08
|
38,240 | 6.77 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/03/2006 |
6.77
|
56,780 | 6.84 | 6.84 | 6.73 | 0 | 0 | 0 | |
28/02/2006 |
6.84
|
69,390 | 6.87 | 6.87 | 6.84 | 0 | 0 | 0 | |
27/02/2006 |
6.87
|
54,820 | 7.01 | 7.01 | 6.87 | 0 | 0 | 0 | |
24/02/2006 |
7.01
|
26,400 | 6.97 | 7.04 | 7.01 | 0 | 0 | 0 | |
23/02/2006 |
6.97
|
11,160 | 6.87 | 6.97 | 6.97 | 0 | 0 | 0 | |
22/02/2006 |
6.87
|
46,760 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 | |
21/02/2006 |
7.21
|
93,950 | 7.11 | 7.35 | 7.21 | 0 | 0 | 0 | |
20/02/2006 |
7.11
|
54,570 | 6.80 | 7.11 | 6.90 | 0 | 0 | 0 | |
17/02/2006 |
6.80
|
37,270 | 6.63 | 6.80 | 6.67 | 0 | 0 | 0 | |
16/02/2006 |
6.63
|
34,200 | 6.60 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/02/2006 |
6.60
|
44,950 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/02/2006 |
6.60
|
35,180 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 | |
13/02/2006 |
6.60
|
32,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
10/02/2006 |
6.70
|
18,830 | 6.73 | 6.73 | 6.70 | 0 | 0 | 0 | |
09/02/2006 |
6.73
|
21,990 | 6.77 | 6.77 | 6.73 | 0 | 0 | 0 | |
08/02/2006 |
6.77
|
20,300 | 6.63 | 6.77 | 6.67 | 0 | 0 | 0 | |
07/02/2006 |
6.63
|
7,910 | 6.53 | 6.63 | 6.56 | 0 | 0 | 0 | |
06/02/2006 |
6.53
|
19,960 | 6.70 | 6.70 | 6.39 | 0 | 0 | 0 | |
27/01/2006 |
6.70
|
21,060 | 6.84 | 6.84 | 6.67 | 0 | 0 | 0 | |
26/01/2006 |
6.84
|
24,620 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
25/01/2006 |
6.84
|
8,310 | 6.84 | 6.97 | 6.84 | 0 | 0 | 0 | |
24/01/2006 |
6.84
|
12,010 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
23/01/2006 |
6.84
|
17,010 | 6.80 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/01/2006 |
6.80
|
13,810 | 6.67 | 6.80 | 6.73 | 0 | 0 | 0 | |
19/01/2006 |
6.67
|
13,600 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
18/01/2006 |
6.67
|
6,770 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
17/01/2006 |
6.67
|
6,310 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
13/01/2006 |
6.67
|
11,510 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
12/01/2006 |
6.67
|
10,960 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 | |
11/01/2006 |
6.73
|
6,600 | 6.77 | 6.77 | 6.73 | 0 | 0 | 0 | |
10/01/2006 |
6.77
|
10,100 | 6.80 | 6.80 | 6.77 | 0 | 0 | 0 | |
09/01/2006 |
6.80
|
2,340 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 | |
06/01/2006 |
6.84
|
9,100 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 | |
05/01/2006 |
6.87
|
7,050 | 6.90 | 6.90 | 6.87 | 0 | 0 | 0 | |
04/01/2006 |
6.90
|
4,110 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 | |
03/01/2006 |
6.94
|
7,360 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
30/12/2005 |
6.94
|
3,830 | 6.84 | 7.01 | 6.94 | 0 | 0 | 0 | |
29/12/2005 |
6.84
|
5,970 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 | |
28/12/2005 |
6.84
|
12,770 | 13.67 | 13.67 | 6.84 | 0 | 0 | 0 | |
27/12/2005 |
13.67
|
15,420 | 13.81 | 13.81 | 13.67 | 0 | 0 | 0 | |
26/12/2005 |
13.81
|
10,880 | 13.88 | 13.95 | 13.81 | 0 | 0 | 0 | |
23/12/2005 |
13.88
|
11,090 | 13.67 | 13.88 | 13.67 | 0 | 0 | 0 | |
22/12/2005 |
13.67
|
29,900 | 13.84 | 13.84 | 13.67 | 0 | 0 | 0 | |
21/12/2005 |
13.84
|
10,780 | 14.01 | 14.01 | 13.84 | 0 | 0 | 0 | |
20/12/2005 |
14.01
|
11,090 | 14.01 | 14.15 | 14.01 | 0 | 0 | 0 | |
19/12/2005 |
14.01
|
15,600 | 14.36 | 14.36 | 14.01 | 0 | 0 | 0 | |
16/12/2005 |
14.36
|
29,750 | 14.53 | 14.53 | 14.36 | 0 | 0 | 0 | |
15/12/2005 |
14.53
|
55,940 | 14.18 | 14.56 | 14.53 | 0 | 0 | 0 | |
14/12/2005 |
14.18
|
110,390 | 13.74 | 14.18 | 13.33 | 0 | 0 | 0 | |
13/12/2005 |
13.74
|
28,460 | 14.46 | 14.46 | 13.74 | 0 | 0 | 0 | |
12/12/2005 |
14.46
|
16,530 | 15.21 | 15.21 | 14.46 | 0 | 0 | 0 | |
09/12/2005 |
15.21
|
47,990 | 16.00 | 16.00 | 15.21 | 0 | 0 | 0 | |
08/12/2005 |
16.00
|
47,510 | 15.24 | 16.00 | 15.93 | 0 | 0 | 0 | |
07/12/2005 |
15.24
|
22,400 | 15.28 | 15.28 | 15.24 | 0 | 0 | 0 | |
06/12/2005 |
15.28
|
5,090 | 15.35 | 15.38 | 15.28 | 0 | 0 | 0 | |
05/12/2005 |
15.35
|
9,450 | 15.42 | 15.42 | 15.35 | 0 | 0 | 0 | |
02/12/2005 |
15.42
|
12,250 | 15.38 | 15.42 | 15.42 | 0 | 0 | 0 | |
01/12/2005 |
15.38
|
16,330 | 14.94 | 15.38 | 14.94 | 0 | 0 | 0 | |
30/11/2005 |
14.94
|
33,610 | 14.90 | 15.04 | 14.94 | 0 | 0 | 0 | |
29/11/2005 |
14.90
|
33,590 | 15.21 | 15.21 | 14.90 | 0 | 0 | 0 | |
28/11/2005 |
15.21
|
16,350 | 15.35 | 15.35 | 15.21 | 0 | 0 | 0 | |
25/11/2005 |
15.35
|
34,020 | 14.70 | 15.38 | 15.35 | 0 | 0 | 0 | |
24/11/2005 |
14.70
|
29,500 | 15.04 | 15.04 | 14.70 | 0 | 0 | 0 | |
23/11/2005 |
15.04
|
13,640 | 15.38 | 15.38 | 15.04 | 0 | 0 | 0 | |
22/11/2005 |
15.38
|
17,850 | 15.55 | 15.55 | 15.38 | 0 | 0 | 0 | |
21/11/2005 |
15.55
|
15,890 | 15.59 | 15.59 | 15.55 | 0 | 0 | 0 | |
18/11/2005 |
15.59
|
29,500 | 15.72 | 15.72 | 15.59 | 0 | 0 | 0 | |
17/11/2005 |
15.72
|
7,360 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
16/11/2005 |
15.72
|
12,010 | 15.86 | 15.89 | 15.72 | 0 | 0 | 0 | |
15/11/2005 |
15.86
|
17,480 | 16.03 | 16.03 | 15.86 | 0 | 0 | 0 |