Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2006 |
8.11
|
115,350 | 7.75 | 8.11 | 8.11 | 0 | 0 | 0 | |
14/04/2006 |
7.75
|
143,370 | 7.39 | 7.75 | 7.75 | 0 | 0 | 0 | |
13/04/2006 |
7.39
|
109,510 | 7.08 | 7.39 | 7.22 | 0 | 0 | 0 | |
12/04/2006 |
7.08
|
75,820 | 6.95 | 7.08 | 7.08 | 0 | 0 | 0 | |
11/04/2006 |
6.95
|
74,250 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 | |
10/04/2006 |
7.04
|
184,800 | 7.17 | 7.17 | 7.04 | 0 | 0 | 0 | |
07/04/2006 |
7.17
|
103,890 | 7.13 | 7.17 | 7.17 | 0 | 0 | 0 | |
06/04/2006 |
7.13
|
89,240 | 7.08 | 7.17 | 7.13 | 0 | 0 | 0 | |
05/04/2006 |
7.08
|
118,310 | 6.86 | 7.08 | 6.95 | 0 | 0 | 0 | |
04/04/2006 |
6.86
|
125,550 | 7.17 | 7.17 | 6.86 | 0 | 0 | 0 | |
03/04/2006 |
7.17
|
87,250 | 6.95 | 7.17 | 6.99 | 0 | 0 | 0 | |
31/03/2006 |
6.95
|
108,000 | 6.73 | 6.95 | 6.81 | 0 | 0 | 0 | |
30/03/2006 |
6.73
|
92,230 | 6.41 | 6.73 | 6.50 | 0 | 0 | 0 | |
29/03/2006 |
6.41
|
90,710 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
28/03/2006 |
6.50
|
44,760 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 | |
27/03/2006 |
6.50
|
37,580 | 6.24 | 6.50 | 6.32 | 0 | 0 | 0 | |
24/03/2006 |
6.24
|
61,390 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
23/03/2006 |
6.28
|
53,230 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 | |
22/03/2006 |
6.46
|
86,410 | 6.68 | 6.68 | 6.46 | 0 | 0 | 0 | |
21/03/2006 |
6.68
|
63,800 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 | |
20/03/2006 |
6.77
|
91,830 | 6.59 | 6.77 | 6.77 | 0 | 0 | 0 | |
17/03/2006 |
6.59
|
69,140 | 6.37 | 6.59 | 6.37 | 0 | 0 | 0 | |
16/03/2006 |
6.37
|
124,350 | 6.46 | 6.46 | 6.37 | 0 | 0 | 0 | |
15/03/2006 |
6.46
|
121,120 | 6.41 | 6.55 | 6.46 | 0 | 0 | 0 | |
14/03/2006 |
6.41
|
103,680 | 6.24 | 6.50 | 6.41 | 0 | 0 | 0 | |
13/03/2006 |
6.24
|
114,480 | 5.97 | 6.24 | 6.19 | 0 | 0 | 0 | |
10/03/2006 |
5.97
|
148,520 | 5.83 | 6.01 | 5.97 | 0 | 0 | 0 | |
09/03/2006 |
5.83
|
59,910 | 5.70 | 5.88 | 5.83 | 0 | 0 | 0 | |
08/03/2006 |
5.70
|
78,650 | 5.61 | 5.70 | 5.66 | 0 | 0 | 0 | |
07/03/2006 |
5.61
|
78,330 | 5.57 | 5.61 | 5.61 | 0 | 0 | 0 | |
06/03/2006 |
5.57
|
123,890 | 5.34 | 5.57 | 5.52 | 0 | 0 | 0 | |
03/03/2006 |
5.34
|
70,810 | 5.61 | 5.66 | 5.34 | 0 | 0 | 0 | |
02/03/2006 |
5.61
|
148,300 | 5.43 | 5.61 | 5.52 | 0 | 0 | 0 | |
01/03/2006 |
5.43
|
141,590 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
28/02/2006 |
5.43
|
101,720 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
27/02/2006 |
5.43
|
119,560 | 5.26 | 5.43 | 5.39 | 0 | 0 | 0 | |
24/02/2006 |
5.26
|
86,250 | 5.03 | 5.26 | 5.17 | 0 | 0 | 0 | |
23/02/2006 |
5.03
|
72,380 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 | |
22/02/2006 |
4.94
|
165,050 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
21/02/2006 |
4.94
|
123,170 | 4.77 | 4.94 | 4.85 | 0 | 0 | 0 | |
20/02/2006 |
4.77
|
86,140 | 4.54 | 4.77 | 4.72 | 0 | 0 | 0 | |
17/02/2006 |
4.54
|
115,860 | 4.45 | 4.59 | 4.54 | 0 | 0 | 0 | |
16/02/2006 |
4.45
|
39,930 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 | |
15/02/2006 |
4.41
|
30,140 | 4.25 | 4.41 | 4.36 | 0 | 0 | 0 | |
14/02/2006 |
4.25
|
48,160 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 | |
13/02/2006 |
4.19
|
51,050 | 4.19 | 4.19 | 4.18 | 0 | 0 | 0 | |
10/02/2006 |
4.19
|
49,840 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
09/02/2006 |
4.19
|
89,490 | 4.18 | 4.19 | 4.18 | 0 | 0 | 0 | |
08/02/2006 |
4.18
|
80,360 | 4.02 | 4.18 | 4.18 | 0 | 0 | 0 | |
07/02/2006 |
4.02
|
56,180 | 3.83 | 4.02 | 3.92 | 0 | 0 | 0 | |
06/02/2006 |
3.83
|
34,930 | 3.76 | 3.83 | 3.79 | 0 | 0 | 0 | |
27/01/2006 |
3.76
|
8,910 | 3.75 | 3.77 | 3.76 | 0 | 0 | 0 | |
26/01/2006 |
3.75
|
30,510 | 3.74 | 3.75 | 3.74 | 0 | 0 | 0 | |
25/01/2006 |
3.74
|
19,220 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/01/2006 |
3.74
|
24,370 | 3.74 | 3.74 | 3.72 | 0 | 0 | 0 | |
23/01/2006 |
3.74
|
12,460 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
20/01/2006: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
20/01/2006 |
3.74
|
8,910 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 | |
19/01/2006 |
3.79
|
31,490 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
18/01/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/01/2006 |
3.79
|
28,580 | 3.77 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/01/2006 |
3.77
|
58,440 | 3.71 | 3.77 | 3.75 | 0 | 0 | 0 | |
13/01/2006 |
3.71
|
31,910 | 3.57 | 3.71 | 3.70 | 0 | 0 | 0 | |
12/01/2006 |
3.57
|
22,020 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
11/01/2006 |
3.54
|
15,700 | 3.55 | 3.55 | 3.54 | 0 | 0 | 0 | |
10/01/2006 |
3.55
|
2,990 | 3.54 | 3.55 | 3.54 | 0 | 0 | 0 | |
09/01/2006 |
3.54
|
3,020 | 3.55 | 3.55 | 3.54 | 0 | 0 | 0 | |
06/01/2006 |
3.55
|
10,610 | 3.54 | 3.56 | 3.55 | 0 | 0 | 0 | |
05/01/2006 |
3.54
|
8,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
04/01/2006 |
3.54
|
2,200 | 3.55 | 3.55 | 3.54 | 0 | 0 | 0 | |
03/01/2006 |
3.55
|
6,370 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 | |
30/12/2005 |
3.56
|
3,300 | 3.57 | 3.57 | 3.56 | 0 | 0 | 0 | |
29/12/2005 |
3.57
|
3,930 | 3.56 | 3.57 | 3.56 | 0 | 0 | 0 | |
28/12/2005 |
3.56
|
9,100 | 3.58 | 3.58 | 3.56 | 0 | 0 | 0 | |
27/12/2005 |
3.58
|
15,960 | 3.59 | 3.59 | 3.58 | 0 | 0 | 0 | |
26/12/2005 |
3.59
|
22,210 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
23/12/2005 |
3.56
|
18,400 | 3.54 | 3.56 | 3.56 | 0 | 0 | 0 | |
22/12/2005 |
3.54
|
4,600 | 3.56 | 3.56 | 3.54 | 0 | 0 | 0 | |
21/12/2005 |
3.56
|
3,750 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/12/2005 |
3.56
|
23,690 | 3.56 | 3.58 | 3.56 | 0 | 0 | 0 | |
19/12/2005 |
3.56
|
22,940 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
16/12/2005 |
3.60
|
4,650 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/12/2005 |
3.56
|
10,200 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
14/12/2005 |
3.56
|
9,400 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
13/12/2005 |
3.56
|
5,370 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 | |
12/12/2005 |
3.60
|
11,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
09/12/2005 |
3.60
|
6,860 | 3.59 | 3.60 | 3.60 | 0 | 0 | 0 | |
08/12/2005 |
3.59
|
23,400 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 | |
07/12/2005 |
3.60
|
11,250 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 | |
06/12/2005 |
3.63
|
8,520 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
05/12/2005 |
3.63
|
11,980 | 3.64 | 3.64 | 3.63 | 0 | 0 | 0 | |
02/12/2005 |
3.64
|
7,050 | 3.63 | 3.66 | 3.64 | 0 | 0 | 0 | |
01/12/2005 |
3.63
|
12,400 | 3.60 | 3.63 | 3.62 | 0 | 0 | 0 | |
30/11/2005 |
3.60
|
25,520 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/11/2005 |
3.56
|
16,270 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 | |
28/11/2005 |
3.59
|
21,270 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 | |
25/11/2005 |
3.60
|
18,220 | 3.48 | 3.60 | 3.52 | 0 | 0 | 0 | |
24/11/2005 |
3.48
|
55,000 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
23/11/2005 |
3.57
|
34,850 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
22/11/2005 |
3.63
|
20,380 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 | |
21/11/2005 |
3.66
|
5,280 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 | |
18/11/2005 |
3.69
|
15,950 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |