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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2005: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
16/11/2005 |
2.81
|
6,920 | 2.79 | 2.81 | 2.77 | 0 | 0 | 0 | |
15/11/2005 |
2.79
|
11,610 | 2.79 | 2.80 | 2.79 | 0 | 0 | 0 | |
14/11/2005 |
2.79
|
8,200 | 2.80 | 2.80 | 2.79 | 0 | 0 | 0 | |
11/11/2005 |
2.80
|
3,830 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 | |
10/11/2005 |
2.82
|
3,930 | 2.83 | 2.83 | 2.82 | 0 | 0 | 0 | |
09/11/2005 |
2.83
|
8,220 | 2.84 | 2.84 | 2.83 | 0 | 0 | 0 | |
08/11/2005 |
2.84
|
7,530 | 2.83 | 2.84 | 2.84 | 0 | 0 | 0 | |
07/11/2005 |
2.83
|
12,600 | 2.82 | 2.83 | 2.82 | 0 | 0 | 0 | |
04/11/2005 |
2.82
|
24,900 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
03/11/2005 |
2.84
|
17,890 | 2.81 | 2.84 | 2.83 | 0 | 0 | 0 | |
02/11/2005 |
2.81
|
15,570 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 | |
01/11/2005 |
2.81
|
9,610 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
31/10/2005 |
2.81
|
31,080 | 2.80 | 2.81 | 2.81 | 0 | 0 | 0 | |
28/10/2005 |
2.80
|
14,100 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/10/2005 |
2.77
|
6,600 | 2.76 | 2.77 | 2.74 | 0 | 0 | 0 | |
26/10/2005 |
2.76
|
7,010 | 2.77 | 2.77 | 2.76 | 0 | 0 | 0 | |
25/10/2005 |
2.77
|
8,130 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 | |
24/10/2005 |
2.77
|
7,290 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
21/10/2005 |
2.77
|
26,940 | 2.79 | 2.80 | 2.77 | 0 | 0 | 0 | |
20/10/2005 |
2.79
|
27,640 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 | |
19/10/2005 |
2.81
|
15,190 | 2.80 | 2.81 | 2.80 | 0 | 0 | 0 | |
18/10/2005 |
2.80
|
20,030 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 | |
17/10/2005 |
2.80
|
32,480 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
14/10/2005 |
2.80
|
7,280 | 2.79 | 2.80 | 2.80 | 0 | 0 | 0 | |
13/10/2005 |
2.79
|
9,810 | 2.76 | 2.79 | 2.77 | 0 | 0 | 0 | |
12/10/2005 |
2.76
|
10,010 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/10/2005 |
2.76
|
10,670 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
10/10/2005 |
2.81
|
13,200 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/10/2005 |
2.81
|
24,830 | 2.79 | 2.81 | 2.80 | 0 | 0 | 0 | |
06/10/2005 |
2.79
|
17,830 | 2.77 | 2.79 | 2.77 | 0 | 0 | 0 | |
05/10/2005 |
2.77
|
5,470 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
04/10/2005 |
2.77
|
13,800 | 2.75 | 2.77 | 2.75 | 0 | 0 | 0 | |
03/10/2005 |
2.75
|
13,920 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 | |
30/09/2005 |
2.86
|
34,210 | 2.73 | 2.86 | 2.86 | 0 | 0 | 0 | |
29/09/2005 |
2.73
|
5,050 | 2.72 | 2.73 | 2.72 | 0 | 0 | 0 | |
28/09/2005 |
2.72
|
11,760 | 2.72 | 2.72 | 2.70 | 0 | 0 | 0 | |
27/09/2005 |
2.72
|
2,850 | 2.74 | 2.74 | 2.72 | 0 | 0 | 0 | |
26/09/2005 |
2.74
|
14,390 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
23/09/2005 |
2.74
|
21,460 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
22/09/2005 |
2.74
|
13,080 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 | |
21/09/2005 |
2.70
|
25,070 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 | |
20/09/2005 |
2.83
|
29,050 | 2.70 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/09/2005 |
2.70
|
16,190 | 2.69 | 2.70 | 2.69 | 0 | 0 | 0 | |
16/09/2005 |
2.69
|
14,730 | 2.66 | 2.69 | 2.68 | 0 | 0 | 0 | |
15/09/2005 |
2.66
|
3,540 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 | |
14/09/2005 |
2.65
|
6,610 | 2.63 | 2.65 | 2.65 | 0 | 0 | 0 | |
13/09/2005 |
2.63
|
33,450 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
12/09/2005 |
2.65
|
14,210 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 | |
09/09/2005 |
2.67
|
15,400 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 | |
08/09/2005 |
2.70
|
10,550 | 2.72 | 2.72 | 2.70 | 0 | 0 | 0 | |
07/09/2005 |
2.72
|
7,830 | 2.70 | 2.72 | 2.70 | 0 | 0 | 0 | |
06/09/2005 |
2.70
|
11,280 | 2.68 | 2.70 | 2.68 | 0 | 0 | 0 | |
05/09/2005 |
2.68
|
16,800 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 | |
01/09/2005 |
2.67
|
11,080 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
31/08/2005 |
2.67
|
2,310 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
30/08/2005 |
2.67
|
11,650 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 | |
29/08/2005 |
2.67
|
12,500 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 | |
26/08/2005 |
2.68
|
2,330 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 | |
25/08/2005 |
2.68
|
4,460 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 | |
24/08/2005 |
2.67
|
9,500 | 2.66 | 2.67 | 2.67 | 0 | 0 | 0 | |
23/08/2005 |
2.66
|
3,740 | 2.65 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/08/2005 |
2.65
|
5,840 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
19/08/2005 |
2.65
|
14,390 | 2.63 | 2.66 | 2.65 | 0 | 0 | 0 | |
18/08/2005 |
2.63
|
5,170 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
17/08/2005 |
2.63
|
9,530 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
16/08/2005 |
2.65
|
6,900 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 | |
15/08/2005 |
2.65
|
16,360 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
12/08/2005 |
2.65
|
6,130 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
11/08/2005 |
2.65
|
11,830 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 | |
10/08/2005 |
2.66
|
8,950 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
09/08/2005 |
2.66
|
2,280 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 | |
08/08/2005 |
2.66
|
7,530 | 2.67 | 2.67 | 2.66 | 0 | 0 | 0 | |
05/08/2005 |
2.67
|
13,980 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 | |
04/08/2005 |
2.69
|
10,250 | 2.66 | 2.69 | 2.68 | 0 | 0 | 0 | |
03/08/2005 |
2.66
|
9,690 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 | |
02/08/2005 |
2.65
|
3,800 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
01/08/2005 |
2.65
|
4,430 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 | |
29/07/2005 |
2.66
|
8,750 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 | |
28/07/2005 |
2.67
|
800 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
27/07/2005: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/07/2005 |
2.67
|
12,980 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 | |
26/07/2005 |
2.67
|
9,870 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
25/07/2005 |
2.67
|
10,750 | 2.66 | 2.67 | 2.66 | 0 | 0 | 0 | |
22/07/2005 |
2.66
|
18,450 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 | |
21/07/2005 |
2.69
|
15,570 | 2.70 | 2.70 | 2.69 | 0 | 0 | 0 | |
20/07/2005 |
2.70
|
39,090 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 | |
19/07/2005 |
2.73
|
40,570 | 2.69 | 2.74 | 2.73 | 0 | 0 | 0 | |
18/07/2005 |
2.69
|
29,330 | 2.66 | 2.69 | 2.69 | 0 | 0 | 0 | |
15/07/2005 |
2.66
|
17,790 | 2.65 | 2.66 | 2.65 | 0 | 0 | 0 | |
14/07/2005 |
2.65
|
13,080 | 2.66 | 2.66 | 2.64 | 0 | 0 | 0 | |
13/07/2005 |
2.66
|
8,700 | 2.68 | 2.68 | 2.66 | 0 | 0 | 0 | |
12/07/2005 |
2.68
|
12,380 | 2.69 | 2.69 | 2.68 | 0 | 0 | 0 | |
11/07/2005 |
2.69
|
10,130 | 2.66 | 2.69 | 2.68 | 0 | 0 | 0 | |
08/07/2005 |
2.66
|
8,140 | 2.62 | 2.66 | 2.62 | 0 | 0 | 0 | |
07/07/2005 |
2.62
|
8,660 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
06/07/2005 |
2.62
|
3,330 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
05/07/2005 |
2.62
|
2,420 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
04/07/2005 |
2.62
|
40 | 2.60 | 2.62 | 2.60 | 0 | 0 | 0 | |
01/07/2005 |
2.60
|
4,460 | 2.61 | 2.61 | 2.60 | 0 | 0 | 0 | |
30/06/2005 |
2.61
|
2,900 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/06/2005 |
2.61
|
250 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |