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) |
-0.75 | -9.26% | 465,600 | -5,600 | -0.0 |
7.25
8.10
7.29
|
2 tháng
(2024-07-22) |
-0.85 | -10.37% | 1,417,600 | -1,200 | -0.0 |
7.25
8.40
7.29
|
3 tháng
(2024-06-20) |
-1.66 | -18.42% | 2,522,600 | -102,911 | -0.9 |
7.25
9.01
7.29
|
6 tháng
(2024-03-22) |
-2.18 | -22.88% | 12,407,800 | -287,511 | -2.7 |
7.25
10.45
7.29
|
12 tháng
(2023-09-25) |
-2.14 | -22.55% | 66,386,500 | -353,025 | -3.2 |
7.25
10.45
7.29
|
24 tháng
(2022-09-29) |
1.40 | 23.53% | 135,422,600 | -452,176 | -2.7 |
3.65
12.95
7.29
|
36 tháng
(2021-10-04) |
-2.78 | -27.46% | 355,167,100 | -541,610 | -4.1 |
3.65
16.17
7.29
|
60 tháng
(2019-10-15) |
3.72 | 102.74% | 710,149,480 | -400,220 | -1.5 |
2.09
16.17
7.29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2006 |
9.19
|
60,510 | 8.76 | 9.19 | 9.19 | 0 | 0 | 0 | |
12/04/2006 |
8.76
|
66,980 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 | |
11/04/2006 |
8.81
|
61,160 | 9.12 | 9.12 | 8.81 | 0 | 0 | 0 | |
10/04/2006: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/04/2006 |
9.12
|
51,890 | 9.31 | 9.35 | 9.12 | 0 | 0 | 0 | |
07/04/2006 |
9.31
|
171,710 | 9.54 | 9.54 | 9.31 | 0 | 0 | 0 | |
06/04/2006 |
9.54
|
96,200 | 9.35 | 9.54 | 9.54 | 0 | 0 | 0 | |
05/04/2006 |
9.35
|
122,380 | 9.35 | 9.35 | 9.31 | 0 | 0 | 0 | |
04/04/2006 |
9.35
|
186,220 | 9.31 | 9.77 | 9.35 | 0 | 0 | 0 | |
03/04/2006 |
9.31
|
66,910 | 8.86 | 9.31 | 9.31 | 0 | 0 | 0 | |
31/03/2006 |
8.86
|
101,900 | 8.45 | 8.86 | 8.86 | 0 | 0 | 0 | |
30/03/2006 |
8.45
|
54,260 | 8.05 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/03/2006 |
8.05
|
130,500 | 7.68 | 8.05 | 8.03 | 0 | 0 | 0 | |
28/03/2006 |
7.68
|
78,400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/03/2006 |
7.68
|
59,000 | 7.40 | 7.68 | 7.40 | 0 | 0 | 0 | |
24/03/2006 |
7.40
|
58,110 | 7.68 | 7.68 | 7.40 | 0 | 0 | 0 | |
23/03/2006 |
7.68
|
87,000 | 7.51 | 7.68 | 7.68 | 0 | 0 | 0 | |
22/03/2006 |
7.51
|
119,110 | 7.51 | 7.89 | 7.51 | 0 | 0 | 0 | |
21/03/2006 |
7.51
|
26,430 | 7.17 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/03/2006 |
7.17
|
19,870 | 6.84 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/03/2006 |
6.84
|
71,480 | 6.51 | 6.84 | 6.84 | 0 | 0 | 0 | |
16/03/2006 |
6.51
|
62,150 | 6.28 | 6.51 | 6.47 | 0 | 0 | 0 | |
15/03/2006 |
6.28
|
55,350 | 6.49 | 6.49 | 6.28 | 0 | 0 | 0 | |
14/03/2006 |
6.49
|
86,920 | 6.56 | 6.56 | 6.49 | 0 | 0 | 0 | |
13/03/2006 |
6.56
|
62,360 | 6.44 | 6.56 | 6.51 | 0 | 0 | 0 | |
10/03/2006 |
6.44
|
65,910 | 6.35 | 6.44 | 6.44 | 0 | 0 | 0 | |
09/03/2006 |
6.35
|
91,040 | 6.10 | 6.35 | 6.23 | 0 | 0 | 0 | |
08/03/2006 |
6.10
|
102,430 | 5.82 | 6.10 | 6.05 | 0 | 0 | 0 | |
07/03/2006 |
5.82
|
97,190 | 5.72 | 5.82 | 5.82 | 0 | 0 | 0 | |
06/03/2006 |
5.72
|
84,560 | 5.75 | 5.75 | 5.61 | 0 | 0 | 0 | |
03/03/2006 |
5.75
|
71,990 | 6.03 | 6.30 | 5.75 | 0 | 0 | 0 | |
02/03/2006 |
6.03
|
89,240 | 5.75 | 6.03 | 6.03 | 0 | 0 | 0 | |
01/03/2006 |
5.75
|
39,040 | 5.58 | 5.75 | 5.70 | 0 | 0 | 0 | |
28/02/2006 |
5.58
|
42,780 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 | |
27/02/2006 |
5.58
|
40,710 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
24/02/2006 |
5.65
|
34,760 | 5.68 | 5.70 | 5.65 | 0 | 0 | 0 | |
23/02/2006 |
5.68
|
7,890 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 | |
22/02/2006 |
5.63
|
21,120 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 | |
21/02/2006 |
5.91
|
60,710 | 5.86 | 6.05 | 5.91 | 0 | 0 | 0 | |
20/02/2006 |
5.86
|
59,040 | 5.58 | 5.86 | 5.79 | 0 | 0 | 0 | |
17/02/2006 |
5.58
|
57,470 | 5.47 | 5.58 | 5.47 | 0 | 0 | 0 | |
16/02/2006 |
5.47
|
13,740 | 5.47 | 5.54 | 5.47 | 0 | 0 | 0 | |
15/02/2006 |
5.47
|
16,920 | 5.42 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/02/2006 |
5.42
|
5,440 | 5.35 | 5.42 | 5.35 | 0 | 0 | 0 | |
13/02/2006 |
5.35
|
5,970 | 5.37 | 5.37 | 5.35 | 0 | 0 | 0 | |
10/02/2006 |
5.37
|
33,130 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
09/02/2006 |
5.37
|
10,430 | 5.40 | 5.40 | 5.37 | 0 | 0 | 0 | |
08/02/2006 |
5.40
|
15,080 | 5.40 | 5.40 | 5.37 | 0 | 0 | 0 | |
07/02/2006 |
5.40
|
5,150 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
06/02/2006 |
5.40
|
7,720 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 | |
27/01/2006 |
5.42
|
8,920 | 5.37 | 5.42 | 5.37 | 0 | 0 | 0 | |
26/01/2006 |
5.37
|
8,720 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
25/01/2006 |
5.37
|
8,600 | 5.30 | 5.37 | 5.35 | 0 | 0 | 0 | |
24/01/2006 |
5.30
|
16,420 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/01/2006 |
5.30
|
11,880 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/01/2006 |
5.30
|
6,180 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 | |
19/01/2006 |
5.33
|
7,610 | 5.33 | 5.35 | 5.33 | 0 | 0 | 0 | |
18/01/2006 |
5.33
|
22,440 | 5.30 | 5.33 | 5.28 | 0 | 0 | 0 | |
17/01/2006 |
5.30
|
3,030 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/01/2006 |
5.30
|
9,630 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/01/2006 |
5.30
|
4,870 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/01/2006 |
5.30
|
12,810 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/01/2006 |
5.30
|
15,300 | 5.28 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/01/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/01/2006 |
5.28
|
17,210 | 5.28 | 5.30 | 5.28 | 0 | 0 | 0 | |
06/01/2006 |
5.28
|
13,260 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/01/2006 |
5.28
|
14,320 | 5.30 | 5.33 | 5.28 | 0 | 0 | 0 | |
04/01/2006 |
5.30
|
15,870 | 5.24 | 5.30 | 5.28 | 0 | 0 | 0 | |
03/01/2006 |
5.24
|
2,950 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/12/2005 |
5.24
|
7,650 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 | |
29/12/2005 |
5.24
|
16,340 | 5.15 | 5.24 | 5.17 | 0 | 0 | 0 | |
28/12/2005 |
5.15
|
5,130 | 5.17 | 5.17 | 5.15 | 0 | 0 | 0 | |
27/12/2005 |
5.17
|
20,870 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 | |
26/12/2005 |
5.21
|
14,050 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
23/12/2005 |
5.21
|
9,060 | 5.24 | 5.24 | 5.21 | 0 | 0 | 0 | |
22/12/2005 |
5.24
|
4,400 | 5.26 | 5.28 | 5.24 | 0 | 0 | 0 | |
21/12/2005 |
5.26
|
3,650 | 5.24 | 5.26 | 5.26 | 0 | 0 | 0 | |
20/12/2005 |
5.24
|
43,750 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 | |
19/12/2005 |
5.30
|
34,630 | 5.28 | 5.30 | 5.30 | 0 | 0 | 0 | |
16/12/2005 |
5.28
|
7,710 | 5.26 | 5.28 | 5.26 | 0 | 0 | 0 | |
15/12/2005 |
5.26
|
12,510 | 5.21 | 5.30 | 5.26 | 0 | 0 | 0 | |
14/12/2005 |
5.21
|
18,080 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 | |
13/12/2005 |
5.24
|
26,790 | 5.35 | 5.35 | 5.24 | 0 | 0 | 0 | |
12/12/2005 |
5.35
|
4,880 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
09/12/2005 |
5.35
|
2,710 | 5.33 | 5.35 | 5.33 | 0 | 0 | 0 | |
08/12/2005 |
5.33
|
4,810 | 5.28 | 5.35 | 5.33 | 0 | 0 | 0 | |
07/12/2005 |
5.28
|
10,040 | 5.33 | 5.39 | 5.28 | 0 | 0 | 0 | |
06/12/2005 |
5.33
|
5,250 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 | |
05/12/2005 |
5.37
|
11,690 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
02/12/2005 |
5.37
|
12,650 | 5.35 | 5.37 | 5.35 | 0 | 0 | 0 | |
01/12/2005 |
5.35
|
22,140 | 5.37 | 5.37 | 5.35 | 0 | 0 | 0 | |
30/11/2005 |
5.37
|
25,130 | 5.28 | 5.37 | 5.35 | 0 | 0 | 0 | |
29/11/2005 |
5.28
|
30,450 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
28/11/2005 |
5.35
|
11,970 | 5.35 | 5.37 | 5.35 | 0 | 0 | 0 | |
25/11/2005 |
5.35
|
24,140 | 5.24 | 5.35 | 5.24 | 0 | 0 | 0 | |
24/11/2005 |
5.24
|
15,220 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 | |
23/11/2005 |
5.28
|
52,500 | 5.33 | 5.33 | 5.28 | 0 | 0 | 0 | |
22/11/2005 |
5.33
|
31,760 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 | |
21/11/2005 |
5.37
|
9,910 | 5.42 | 5.44 | 5.37 | 0 | 0 | 0 | |
18/11/2005 |
5.42
|
22,780 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/11/2005 |
5.42
|
11,000 | 5.48 | 5.48 | 5.42 | 0 | 0 | 0 | |
16/11/2005 |
5.48
|
24,080 | 5.46 | 5.48 | 5.48 | 0 | 0 | 0 |