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) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2006 |
13.43
|
24,870 | 12.82 | 13.43 | 13.43 | 0 | 0 | 0 | |
05/04/2006 |
12.82
|
3,770 | 13.10 | 13.10 | 12.82 | 0 | 0 | 0 | |
04/04/2006 |
13.10
|
5,530 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
03/04/2006 |
13.10
|
13,430 | 13.38 | 13.38 | 13.10 | 0 | 0 | 0 | |
31/03/2006 |
13.38
|
5,400 | 13.10 | 13.38 | 13.15 | 0 | 0 | 0 | |
30/03/2006 |
13.10
|
2,630 | 12.60 | 13.10 | 13.10 | 0 | 0 | 0 | |
29/03/2006 |
12.60
|
10,110 | 12.54 | 12.82 | 12.60 | 0 | 0 | 0 | |
28/03/2006 |
12.54
|
4,840 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
27/03/2006 |
12.54
|
3,380 | 12.26 | 12.54 | 12.54 | 0 | 0 | 0 | |
24/03/2006 |
12.26
|
2,810 | 12.82 | 12.82 | 12.26 | 0 | 0 | 0 | |
23/03/2006 |
12.82
|
3,500 | 13.24 | 13.35 | 12.82 | 0 | 0 | 0 | |
22/03/2006: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
22/03/2006 |
13.24
|
3,200 | 13.06 | 13.24 | 13.24 | 0 | 0 | 0 | |
21/03/2006 |
13.06
|
10,630 | 12.62 | 13.06 | 13.06 | 0 | 0 | 0 | |
20/03/2006: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
20/03/2006 |
12.62
|
6,300 | 12.38 | 12.62 | 12.62 | 0 | 0 | 0 | |
17/03/2006 |
12.38
|
7,080 | 12.33 | 12.38 | 12.33 | 0 | 0 | 0 | |
16/03/2006 |
12.33
|
7,880 | 12.87 | 12.87 | 12.25 | 0 | 0 | 0 | |
15/03/2006 |
12.87
|
870 | 13.41 | 13.41 | 12.87 | 0 | 0 | 0 | |
14/03/2006 |
13.41
|
2,160 | 13.36 | 13.41 | 13.41 | 0 | 0 | 0 | |
13/03/2006 |
13.36
|
1,730 | 12.73 | 13.36 | 13.36 | 0 | 0 | 0 | |
10/03/2006 |
12.73
|
8,610 | 12.19 | 12.73 | 12.73 | 0 | 0 | 0 | |
09/03/2006 |
12.19
|
5,720 | 11.87 | 12.38 | 12.19 | 0 | 0 | 0 | |
08/03/2006 |
11.87
|
6,470 | 11.33 | 11.87 | 11.87 | 0 | 0 | 0 | |
07/03/2006 |
11.33
|
8,970 | 10.81 | 11.33 | 11.33 | 0 | 0 | 0 | |
06/03/2006 |
10.81
|
3,180 | 10.30 | 10.81 | 10.32 | 0 | 0 | 0 | |
03/03/2006 |
10.30
|
6,340 | 9.89 | 10.38 | 10.30 | 0 | 0 | 0 | |
02/03/2006 |
9.89
|
2,110 | 9.48 | 9.89 | 9.48 | 0 | 0 | 0 | |
01/03/2006 |
9.48
|
1,170 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
28/02/2006 |
9.48
|
5,840 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/02/2006 |
9.48
|
740 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
24/02/2006 |
9.48
|
3,650 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
23/02/2006 |
9.48
|
3,620 | 9.35 | 9.75 | 9.48 | 0 | 0 | 0 | |
22/02/2006 |
9.35
|
3,710 | 9.40 | 9.40 | 9.35 | 0 | 0 | 0 | |
21/02/2006 |
9.40
|
5,490 | 9.35 | 9.48 | 9.40 | 0 | 0 | 0 | |
20/02/2006 |
9.35
|
770 | 9.08 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/02/2006 |
9.08
|
2,700 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
16/02/2006 |
9.08
|
1,100 | 9.08 | 9.08 | 8.94 | 0 | 0 | 0 | |
15/02/2006 |
9.08
|
210 | 8.94 | 9.08 | 8.94 | 0 | 0 | 0 | |
14/02/2006 |
8.94
|
1,040 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
13/02/2006 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/02/2006 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/02/2006 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
08/02/2006 |
9.21
|
500 | 8.94 | 9.21 | 9.21 | 0 | 0 | 0 | |
07/02/2006 |
8.94
|
1,180 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 | |
06/02/2006 |
8.94
|
650 | 8.81 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/01/2006 |
8.81
|
1,580 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
26/01/2006 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
25/01/2006 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
24/01/2006 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
23/01/2006 |
8.81
|
5,550 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
20/01/2006 |
8.81
|
3,500 | 8.83 | 8.83 | 8.81 | 0 | 0 | 0 | |
19/01/2006 |
8.83
|
150 | 8.86 | 8.86 | 8.83 | 0 | 0 | 0 | |
18/01/2006 |
8.86
|
20 | 8.45 | 8.86 | 8.45 | 0 | 0 | 0 | |
17/01/2006 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/01/2006 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/01/2006 |
8.45
|
10 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
11/01/2006 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/01/2006 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/01/2006 |
8.89
|
600 | 8.91 | 8.94 | 8.89 | 0 | 0 | 0 | |
06/01/2006 |
8.91
|
510 | 8.94 | 8.94 | 8.91 | 0 | 0 | 0 | |
05/01/2006 |
8.94
|
210 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
04/01/2006 |
8.94
|
10 | 8.91 | 8.94 | 8.91 | 0 | 0 | 0 | |
03/01/2006 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/12/2005 |
8.91
|
690 | 8.91 | 8.94 | 8.91 | 0 | 0 | 0 | |
29/12/2005 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
28/12/2005 |
8.91
|
390 | 8.89 | 8.91 | 8.89 | 0 | 0 | 0 | |
27/12/2005 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
26/12/2005 |
8.89
|
1,600 | 8.81 | 8.89 | 8.81 | 0 | 0 | 0 | |
23/12/2005 |
8.81
|
1,420 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
22/12/2005 |
8.81
|
220 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 | |
21/12/2005 |
8.89
|
210 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
20/12/2005 |
8.89
|
30 | 8.94 | 9.02 | 8.89 | 0 | 0 | 0 | |
19/12/2005 |
8.94
|
100 | 8.67 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/12/2005 |
8.67
|
800 | 8.89 | 8.89 | 8.67 | 0 | 0 | 0 | |
15/12/2005 |
8.89
|
180 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
14/12/2005: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/12/2005 |
8.89
|
180 | 8.89 | 9.08 | 8.89 | 0 | 0 | 0 | |
13/12/2005 |
8.89
|
50 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/12/2005 |
8.89
|
290 | 9.02 | 9.02 | 8.89 | 0 | 0 | 0 | |
09/12/2005 |
9.02
|
20 | 8.89 | 9.18 | 9.02 | 0 | 0 | 0 | |
08/12/2005 |
8.89
|
260 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 | |
07/12/2005 |
8.75
|
2,010 | 8.99 | 8.99 | 8.65 | 0 | 0 | 0 | |
06/12/2005 |
8.99
|
30 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
05/12/2005 |
8.99
|
220 | 8.89 | 9.02 | 8.99 | 0 | 0 | 0 | |
02/12/2005 |
8.89
|
290 | 8.86 | 8.89 | 8.86 | 0 | 0 | 0 | |
01/12/2005 |
8.86
|
20 | 8.73 | 8.86 | 8.73 | 0 | 0 | 0 | |
30/11/2005 |
8.73
|
10 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
29/11/2005 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
28/11/2005 |
8.73
|
80 | 8.33 | 8.73 | 8.33 | 0 | 0 | 0 | |
25/11/2005 |
8.33
|
310 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/11/2005 |
8.33
|
470 | 8.75 | 8.75 | 8.33 | 0 | 0 | 0 | |
23/11/2005 |
8.75
|
480 | 8.99 | 8.99 | 8.65 | 0 | 0 | 0 | |
22/11/2005 |
8.99
|
30 | 8.75 | 8.99 | 8.99 | 0 | 0 | 0 | |
21/11/2005 |
8.75
|
30 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 | |
18/11/2005 |
8.89
|
1,290 | 8.81 | 8.89 | 8.81 | 0 | 0 | 0 | |
17/11/2005 |
8.81
|
1,300 | 9.02 | 9.02 | 8.81 | 0 | 0 | 0 | |
16/11/2005 |
9.02
|
510 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 | |
15/11/2005 |
9.02
|
1,030 | 9.05 | 9.05 | 9.02 | 0 | 0 | 0 | |
14/11/2005 |
9.05
|
60 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 | |
11/11/2005 |
9.15
|
150 | 9.29 | 9.29 | 9.15 | 0 | 0 | 0 | |
10/11/2005 |
9.29
|
100 | 9.02 | 9.29 | 9.13 | 0 | 0 | 0 | |
09/11/2005 |
9.02
|
1,000 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 |