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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2006 |
8.26
|
106,030 | 7.88 | 8.26 | 8.26 | 0 | 0 | 0 | |
13/04/2006 |
7.88
|
70,220 | 7.51 | 7.88 | 7.88 | 0 | 0 | 0 | |
12/04/2006 |
7.51
|
57,890 | 7.18 | 7.51 | 7.26 | 0 | 0 | 0 | |
11/04/2006 |
7.18
|
57,940 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 | |
10/04/2006 |
7.43
|
38,640 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 | |
07/04/2006 |
7.51
|
51,690 | 7.35 | 7.51 | 7.43 | 0 | 0 | 0 | |
06/04/2006 |
7.35
|
77,040 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
05/04/2006 |
7.26
|
85,520 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 | |
04/04/2006 |
7.38
|
57,700 | 7.76 | 7.76 | 7.38 | 0 | 0 | 0 | |
03/04/2006 |
7.76
|
56,960 | 7.76 | 8.10 | 7.76 | 0 | 0 | 0 | |
31/03/2006 |
7.76
|
56,900 | 7.40 | 7.76 | 7.60 | 0 | 0 | 0 | |
30/03/2006 |
7.40
|
60,350 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 | |
29/03/2006 |
7.35
|
45,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
28/03/2006 |
7.35
|
53,330 | 7.18 | 7.35 | 7.35 | 0 | 0 | 0 | |
27/03/2006 |
7.18
|
51,350 | 6.93 | 7.18 | 7.15 | 0 | 0 | 0 | |
24/03/2006 |
6.93
|
42,110 | 7.01 | 7.01 | 6.93 | 0 | 0 | 0 | |
23/03/2006 |
7.01
|
31,150 | 7.26 | 7.26 | 7.01 | 0 | 0 | 0 | |
22/03/2006 |
7.26
|
94,170 | 7.26 | 7.61 | 7.26 | 0 | 0 | 0 | |
21/03/2006 |
7.26
|
54,820 | 6.93 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/03/2006 |
6.93
|
74,220 | 6.81 | 6.93 | 6.85 | 0 | 0 | 0 | |
17/03/2006 |
6.81
|
56,110 | 6.68 | 6.81 | 6.81 | 0 | 0 | 0 | |
16/03/2006 |
6.68
|
26,610 | 6.59 | 6.68 | 6.59 | 0 | 0 | 0 | |
15/03/2006 |
6.59
|
22,830 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 | |
14/03/2006 |
6.71
|
59,240 | 6.51 | 6.76 | 6.71 | 0 | 0 | 0 | |
13/03/2006 |
6.51
|
59,730 | 6.34 | 6.51 | 6.43 | 0 | 0 | 0 | |
10/03/2006 |
6.34
|
35,110 | 6.43 | 6.43 | 6.34 | 0 | 0 | 0 | |
09/03/2006 |
6.43
|
22,860 | 6.43 | 6.51 | 6.43 | 0 | 0 | 0 | |
08/03/2006 |
6.43
|
24,300 | 6.46 | 6.51 | 6.43 | 0 | 0 | 0 | |
07/03/2006 |
6.46
|
51,680 | 6.51 | 6.51 | 6.46 | 0 | 0 | 0 | |
06/03/2006 |
6.51
|
48,960 | 6.21 | 6.51 | 6.34 | 0 | 0 | 0 | |
03/03/2006 |
6.21
|
117,750 | 6.53 | 6.85 | 6.21 | 0 | 0 | 0 | |
02/03/2006 |
6.53
|
33,880 | 6.23 | 6.53 | 6.53 | 0 | 0 | 0 | |
01/03/2006 |
6.23
|
107,630 | 5.94 | 6.23 | 6.21 | 0 | 0 | 0 | |
28/02/2006 |
5.94
|
76,710 | 5.76 | 5.94 | 5.93 | 0 | 0 | 0 | |
27/02/2006 |
5.76
|
59,650 | 5.69 | 5.79 | 5.76 | 0 | 0 | 0 | |
24/02/2006 |
5.69
|
36,810 | 5.68 | 5.84 | 5.69 | 0 | 0 | 0 | |
23/02/2006 |
5.68
|
21,360 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/02/2006 |
5.68
|
26,830 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 | |
21/02/2006 |
5.84
|
51,430 | 5.83 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/02/2006 |
5.83
|
27,420 | 5.68 | 5.83 | 5.68 | 0 | 0 | 0 | |
17/02/2006 |
5.68
|
30,650 | 5.73 | 5.76 | 5.68 | 0 | 0 | 0 | |
16/02/2006 |
5.73
|
25,580 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
15/02/2006 |
5.76
|
32,240 | 5.49 | 5.76 | 5.68 | 0 | 0 | 0 | |
14/02/2006 |
5.49
|
50,450 | 5.39 | 5.49 | 5.39 | 0 | 0 | 0 | |
13/02/2006 |
5.39
|
21,560 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 | |
10/02/2006 |
5.41
|
7,020 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 | |
09/02/2006 |
5.48
|
50,100 | 5.43 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/02/2006 |
5.43
|
20,500 | 5.31 | 5.43 | 5.39 | 0 | 0 | 0 | |
07/02/2006 |
5.31
|
24,010 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
06/02/2006 |
5.31
|
11,300 | 5.34 | 5.34 | 5.31 | 0 | 0 | 0 | |
27/01/2006 |
5.34
|
22,670 | 5.29 | 5.34 | 5.34 | 0 | 0 | 0 | |
26/01/2006 |
5.29
|
25,560 | 5.06 | 5.29 | 5.26 | 0 | 0 | 0 | |
25/01/2006 |
5.06
|
2,510 | 4.96 | 5.09 | 5.06 | 0 | 0 | 0 | |
24/01/2006 |
4.96
|
2,800 | 4.93 | 4.96 | 4.93 | 0 | 0 | 0 | |
23/01/2006 |
4.93
|
5,500 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 | |
20/01/2006 |
4.99
|
1,800 | 4.98 | 4.99 | 4.94 | 0 | 0 | 0 | |
19/01/2006 |
4.98
|
3,850 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
18/01/2006 |
4.98
|
4,500 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 | |
17/01/2006 |
4.99
|
6,700 | 4.98 | 4.99 | 4.98 | 0 | 0 | 0 | |
13/01/2006 |
4.98
|
300 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
12/01/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/01/2006 |
4.98
|
4,180 | 4.98 | 5.01 | 4.98 | 0 | 0 | 0 | |
11/01/2006 |
4.98
|
1,220 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
10/01/2006 |
4.98
|
3,260 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/01/2006 |
4.98
|
1,030 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
06/01/2006 |
5.02
|
2,090 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 | |
05/01/2006 |
4.98
|
6,370 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/01/2006 |
4.98
|
830 | 4.98 | 5.01 | 4.98 | 0 | 0 | 0 | |
03/01/2006 |
4.98
|
6,970 | 5.01 | 5.01 | 4.98 | 0 | 0 | 0 | |
30/12/2005 |
5.01
|
57,950 | 5.25 | 5.25 | 5.01 | 0 | 0 | 0 | |
29/12/2005 |
5.25
|
44,600 | 5.09 | 5.25 | 4.94 | 0 | 0 | 0 | |
28/12/2005 |
5.09
|
24,250 | 4.85 | 5.09 | 4.85 | 0 | 0 | 0 | |
27/12/2005 |
4.85
|
13,150 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 | |
26/12/2005 |
4.75
|
9,320 | 4.75 | 4.91 | 4.75 | 0 | 0 | 0 | |
23/12/2005 |
4.75
|
9,300 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
22/12/2005 |
4.99
|
650 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
21/12/2005 |
4.99
|
3,100 | 4.98 | 4.99 | 4.98 | 0 | 0 | 0 | |
20/12/2005 |
4.98
|
8,250 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
19/12/2005 |
4.98
|
9,310 | 4.98 | 5.14 | 4.98 | 0 | 0 | 0 | |
16/12/2005 |
4.98
|
2,900 | 4.98 | 5.01 | 4.98 | 0 | 0 | 0 | |
15/12/2005 |
4.98
|
1,510 | 5.01 | 5.01 | 4.98 | 0 | 0 | 0 | |
14/12/2005 |
5.01
|
3,400 | 5.02 | 5.02 | 5.01 | 0 | 0 | 0 | |
13/12/2005 |
5.02
|
650 | 5.07 | 5.07 | 5.02 | 0 | 0 | 0 | |
12/12/2005 |
5.07
|
6,050 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 | |
09/12/2005 |
5.09
|
12,050 | 5.07 | 5.09 | 5.06 | 0 | 0 | 0 | |
08/12/2005 |
5.07
|
7,040 | 5.06 | 5.07 | 5.02 | 0 | 0 | 0 | |
07/12/2005 |
5.06
|
17,040 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 | |
06/12/2005 |
5.06
|
16,030 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/12/2005 |
5.06
|
7,990 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 | |
02/12/2005 |
5.09
|
3,100 | 5.04 | 5.10 | 5.09 | 0 | 0 | 0 | |
01/12/2005 |
5.04
|
4,200 | 5.07 | 5.09 | 5.04 | 0 | 0 | 0 | |
30/11/2005 |
5.07
|
2,780 | 5.01 | 5.07 | 5.02 | 0 | 0 | 0 | |
29/11/2005 |
5.01
|
13,270 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 | |
28/11/2005 |
5.06
|
7,610 | 5.09 | 5.10 | 5.06 | 0 | 0 | 0 | |
25/11/2005 |
5.09
|
4,200 | 4.85 | 5.09 | 5.09 | 0 | 0 | 0 | |
24/11/2005 |
4.85
|
7,930 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 | |
23/11/2005 |
4.99
|
9,100 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 | |
22/11/2005 |
5.07
|
12,760 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 | |
21/11/2005 |
5.15
|
16,910 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 | |
18/11/2005 |
5.20
|
14,380 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
17/11/2005 |
5.25
|
14,640 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |