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) |
8.50 | 34.69% | 144,000 | -100 | -0.0 |
24.20
35
33
|
2 tháng
(2024-07-22) |
-2.20 | -6.25% | 150,500 | 400 | 0.0 |
20.80
35.20
33
|
3 tháng
(2024-06-21) |
6.97 | 26.79% | 178,500 | 3,600 | 0.2 |
20.80
39.57
33
|
6 tháng
(2024-03-25) |
11.43 | 52.99% | 179,500 | 3,600 | 0.2 |
20.80
39.57
33
|
12 tháng
(2023-09-25) |
9.38 | 39.71% | 184,500 | 2,000 | 0.1 |
20.80
39.57
33
|
24 tháng
(2022-09-30) |
6.77 | 25.79% | 6,504,077 | 1,100 | 0.1 |
20.53
62.30
33
|
36 tháng
(2021-10-05) |
0.19 | 0.56% | 6,544,904 | -5,660 | -0.1 |
20.53
62.30
33
|
60 tháng
(2019-10-16) |
1.48 | 4.70% | 6,596,865 | -11,640 | -0.3 |
20.53
62.30
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2006 |
6.45
|
8,300 | 6.15 | 6.45 | 6.45 | 0 | 0 | 0 | |
05/04/2006 |
6.15
|
10,310 | 5.87 | 6.15 | 6.15 | 0 | 0 | 0 | |
04/04/2006 |
5.87
|
2,660 | 5.60 | 5.87 | 5.87 | 0 | 0 | 0 | |
03/04/2006 |
5.60
|
3,360 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 | |
31/03/2006 |
5.35
|
800 | 5.09 | 5.35 | 5.35 | 0 | 0 | 0 | |
30/03/2006 |
5.09
|
13,340 | 4.86 | 5.09 | 5.09 | 0 | 0 | 0 | |
29/03/2006 |
4.86
|
12,030 | 4.64 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/03/2006 |
4.64
|
3,070 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/03/2006 |
4.42
|
11,300 | 4.21 | 4.42 | 4.42 | 0 | 0 | 0 | |
24/03/2006 |
4.21
|
32,340 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 | |
23/03/2006 |
4.02
|
17,160 | 3.85 | 4.04 | 4.02 | 0 | 0 | 0 | |
22/03/2006 |
3.85
|
2,710 | 3.67 | 3.85 | 3.85 | 0 | 0 | 0 | |
21/03/2006 |
3.67
|
8,500 | 3.50 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/03/2006 |
3.50
|
4,100 | 3.34 | 3.50 | 3.49 | 0 | 0 | 0 | |
17/03/2006 |
3.34
|
5,490 | 3.19 | 3.34 | 3.34 | 0 | 0 | 0 | |
16/03/2006 |
3.19
|
8,990 | 3.04 | 3.19 | 2.95 | 0 | 0 | 0 | |
15/03/2006 |
3.04
|
4,580 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
14/03/2006 |
3.04
|
2,300 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 | |
13/03/2006 |
3.01
|
6,480 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 | |
10/03/2006 |
2.90
|
1,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/03/2006 |
2.90
|
1,240 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 | |
08/03/2006 |
2.90
|
780 | 2.92 | 2.98 | 2.90 | 0 | 0 | 0 | |
07/03/2006 |
2.92
|
1,750 | 2.84 | 2.92 | 2.90 | 0 | 0 | 0 | |
06/03/2006 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
03/03/2006 |
2.84
|
4,580 | 2.93 | 2.96 | 2.84 | 0 | 0 | 0 | |
02/03/2006 |
2.93
|
3,230 | 2.85 | 2.93 | 2.85 | 0 | 0 | 0 | |
01/03/2006 |
2.85
|
4,900 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/02/2006 |
2.85
|
4,900 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
27/02/2006 |
2.92
|
940 | 2.87 | 2.92 | 2.92 | 0 | 0 | 0 | |
24/02/2006 |
2.87
|
4,610 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 | |
23/02/2006 |
2.87
|
500 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
22/02/2006 |
2.92
|
450 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 | |
21/02/2006 |
2.92
|
2,100 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 | |
20/02/2006 |
3.00
|
160 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
17/02/2006 |
3.03
|
1,070 | 3.12 | 3.12 | 3.03 | 0 | 0 | 0 | |
16/02/2006 |
3.12
|
960 | 2.98 | 3.12 | 3.04 | 0 | 0 | 0 | |
15/02/2006 |
2.98
|
400 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/02/2006 |
2.98
|
840 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 | |
13/02/2006 |
2.95
|
260 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
10/02/2006 |
2.92
|
770 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
09/02/2006 |
2.92
|
360 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
08/02/2006 |
2.92
|
700 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
07/02/2006 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
06/02/2006 |
2.92
|
520 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 | |
27/01/2006 |
2.96
|
30 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 | |
26/01/2006 |
2.92
|
1,050 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
25/01/2006 |
2.95
|
1,580 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 | |
24/01/2006 |
2.85
|
520 | 2.84 | 2.85 | 2.84 | 0 | 0 | 0 | |
23/01/2006 |
2.84
|
810 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
20/01/2006 |
2.84
|
330 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/01/2006 |
2.84
|
320 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
18/01/2006 |
2.84
|
380 | 2.78 | 2.84 | 2.78 | 0 | 0 | 0 | |
17/01/2006 |
2.78
|
120 | 2.81 | 2.84 | 2.78 | 0 | 0 | 0 | |
13/01/2006 |
2.81
|
210 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 | |
12/01/2006 |
2.82
|
30 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
11/01/2006 |
2.84
|
900 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
10/01/2006: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/01/2006 |
2.87
|
500 | 2.78 | 2.87 | 2.87 | 0 | 0 | 0 | |
09/01/2006 |
2.78
|
100 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 | |
06/01/2006 |
2.79
|
20 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
05/01/2006 |
2.79
|
1,510 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
04/01/2006 |
2.79
|
1,230 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 | |
03/01/2006 |
2.76
|
490 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
30/12/2005 |
2.76
|
650 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
29/12/2005 |
2.76
|
1,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
28/12/2005 |
2.76
|
250 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
27/12/2005 |
2.81
|
10 | 2.76 | 2.81 | 2.76 | 0 | 0 | 0 | |
26/12/2005 |
2.76
|
3,540 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
23/12/2005 |
2.76
|
2,600 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
22/12/2005 |
2.76
|
350 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
21/12/2005 |
2.76
|
810 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 | |
20/12/2005 |
2.76
|
20 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
19/12/2005 |
2.76
|
10 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
16/12/2005 |
2.76
|
3,070 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 | |
15/12/2005 |
2.76
|
10 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 | |
14/12/2005 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/12/2005 |
2.70
|
140 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/12/2005 |
2.70
|
200 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 | |
09/12/2005 |
2.76
|
3,940 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 | |
08/12/2005 |
2.79
|
510 | 2.74 | 2.79 | 2.73 | 0 | 0 | 0 | |
07/12/2005 |
2.74
|
3,410 | 2.73 | 2.76 | 2.74 | 0 | 0 | 0 | |
06/12/2005 |
2.73
|
430 | 2.70 | 2.73 | 2.73 | 0 | 0 | 0 | |
05/12/2005 |
2.70
|
4,460 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
02/12/2005 |
2.70
|
320 | 2.68 | 2.78 | 2.70 | 0 | 0 | 0 | |
01/12/2005 |
2.68
|
140 | 2.73 | 2.79 | 2.68 | 0 | 0 | 0 | |
30/11/2005 |
2.73
|
2,540 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 | |
29/11/2005 |
2.74
|
410 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 | |
28/11/2005 |
2.76
|
1,040 | 2.74 | 2.87 | 2.76 | 0 | 0 | 0 | |
25/11/2005 |
2.74
|
710 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/11/2005 |
2.74
|
520 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 | |
23/11/2005 |
2.76
|
520 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
22/11/2005 |
2.81
|
450 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 | |
21/11/2005 |
2.82
|
200 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/11/2005 |
2.82
|
220 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
17/11/2005 |
2.84
|
6,720 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
16/11/2005 |
2.91
|
3,460 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/11/2005 |
2.84
|
1,180 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
14/11/2005 |
2.91
|
2,080 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
11/11/2005 |
2.99
|
660 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
10/11/2005 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
09/11/2005 |
2.99
|
2,410 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |