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) |
-3.80 | -5.44% | 13,078,600 | -12,149 | -0.8 |
64.70
70.60
66.10
|
2 tháng
(2024-07-22) |
-2.40 | -3.50% | 34,996,200 | -25,401 | -1.7 |
64.70
71.50
66.10
|
3 tháng
(2024-06-21) |
1.60 | 2.48% | 62,102,600 | -63,085 | -4.2 |
62.60
73.90
66.10
|
6 tháng
(2024-03-25) |
11.76 | 21.64% | 127,996,800 | -82,885 | -5.4 |
50.43
73.90
66.10
|
12 tháng
(2023-09-25) |
13.22 | 24.99% | 200,361,900 | -187,132 | -11.0 |
44.58
73.90
66.10
|
24 tháng
(2022-09-30) |
9.64 | 17.07% | 337,306,800 | -354,412 | -9.4 |
44.58
73.90
66.10
|
36 tháng
(2021-10-05) |
22.10 | 50.22% | 559,860,600 | -378,807 | -36.0 |
39.72
73.90
66.10
|
60 tháng
(2019-10-16) |
43.84 | 196.93% | 890,818,940 | -414,237 | -37.8 |
17.21
73.90
66.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2005 |
1.49
|
26,840 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 | |
27/06/2005 |
1.50
|
2,510 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 | |
24/06/2005 |
1.50
|
17,650 | 1.49 | 1.50 | 1.50 | 0 | 0 | 0 | |
23/06/2005 |
1.49
|
43,740 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
22/06/2005 |
1.49
|
27,220 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
21/06/2005 |
1.49
|
33,820 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
20/06/2005 |
1.49
|
41,790 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
17/06/2005 |
1.49
|
16,130 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
16/06/2005 |
1.49
|
30,770 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
15/06/2005 |
1.49
|
34,030 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
14/06/2005 |
1.49
|
20,520 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
13/06/2005 |
1.49
|
12,820 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
10/06/2005 |
1.49
|
32,420 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 | |
09/06/2005 |
1.50
|
18,820 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
08/06/2005 |
1.50
|
23,980 | 1.51 | 1.52 | 1.50 | 0 | 0 | 0 | |
07/06/2005 |
1.51
|
68,600 | 1.48 | 1.51 | 1.51 | 0 | 0 | 0 | |
06/06/2005 |
1.48
|
32,750 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
03/06/2005 |
1.48
|
20,010 | 1.47 | 1.48 | 1.48 | 0 | 0 | 0 | |
02/06/2005 |
1.47
|
6,070 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
01/06/2005 |
1.47
|
14,900 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 | |
31/05/2005 |
1.45
|
7,220 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
30/05/2005 |
1.45
|
6,290 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
27/05/2005 |
1.45
|
6,840 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
26/05/2005 |
1.45
|
20,840 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
25/05/2005 |
1.45
|
2,960 | 1.45 | 1.46 | 1.45 | 0 | 0 | 0 | |
24/05/2005 |
1.45
|
17,310 | 1.44 | 1.45 | 1.45 | 0 | 0 | 0 | |
23/05/2005 |
1.44
|
7,490 | 1.46 | 1.46 | 1.44 | 0 | 0 | 0 | |
20/05/2005 |
1.46
|
9,050 | 1.45 | 1.46 | 1.45 | 0 | 0 | 0 | |
19/05/2005 |
1.45
|
1,660 | 1.44 | 1.45 | 1.45 | 0 | 0 | 0 | |
18/05/2005 |
1.44
|
27,880 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
17/05/2005 |
1.44
|
29,970 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
16/05/2005 |
1.44
|
17,500 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 | |
13/05/2005 |
1.45
|
20,900 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
12/05/2005 |
1.45
|
38,930 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 | |
11/05/2005 |
1.45
|
13,550 | 1.46 | 1.46 | 1.45 | 0 | 0 | 0 | |
10/05/2005 |
1.46
|
57,200 | 1.47 | 1.47 | 1.46 | 0 | 0 | 0 | |
09/05/2005 |
1.47
|
14,550 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
06/05/2005 |
1.47
|
9,690 | 1.46 | 1.47 | 1.47 | 0 | 0 | 0 | |
05/05/2005 |
1.46
|
28,640 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 | |
04/05/2005 |
1.46
|
19,860 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 | |
29/04/2005 |
1.48
|
16,100 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
28/04/2005 |
1.48
|
37,990 | 1.48 | 1.48 | 1.47 | 0 | 0 | 0 | |
27/04/2005 |
1.48
|
23,600 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 | |
26/04/2005 |
1.48
|
27,350 | 1.49 | 1.49 | 1.48 | 0 | 0 | 0 | |
25/04/2005 |
1.49
|
26,140 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 | |
22/04/2005 |
1.50
|
30,050 | 1.49 | 1.51 | 1.50 | 0 | 0 | 0 | |
21/04/2005 |
1.49
|
32,070 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
20/04/2005 |
1.49
|
51,890 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 | |
19/04/2005 |
1.49
|
79,390 | 1.50 | 1.50 | 1.49 | 0 | 0 | 0 | |
18/04/2005 |
1.50
|
39,760 | 1.51 | 1.51 | 1.50 | 0 | 0 | 0 | |
15/04/2005 |
1.51
|
28,550 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
14/04/2005 |
1.51
|
11,380 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
13/04/2005 |
1.51
|
16,140 | 1.52 | 1.52 | 1.51 | 0 | 0 | 0 | |
12/04/2005 |
1.52
|
57,580 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
11/04/2005 |
1.52
|
48,740 | 1.51 | 1.52 | 1.51 | 0 | 0 | 0 | |
08/04/2005 |
1.51
|
33,940 | 1.50 | 1.51 | 1.51 | 0 | 0 | 0 | |
07/04/2005 |
1.50
|
45,400 | 1.49 | 1.50 | 1.49 | 0 | 0 | 0 | |
06/04/2005 |
1.49
|
80,500 | 1.51 | 1.51 | 1.49 | 0 | 0 | 0 | |
05/04/2005 |
1.51
|
49,880 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 | |
04/04/2005 |
1.51
|
74,240 | 1.50 | 1.51 | 1.51 | 0 | 0 | 0 | |
01/04/2005 |
1.50
|
164,370 | 1.52 | 1.52 | 1.50 | 0 | 0 | 0 | |
31/03/2005 |
1.52
|
182,140 | 1.46 | 1.52 | 1.47 | 0 | 0 | 0 | |
30/03/2005 |
1.46
|
90,170 | 1.45 | 1.46 | 1.46 | 0 | 0 | 0 | |
29/03/2005 |
1.45
|
116,760 | 1.45 | 1.46 | 1.45 | 0 | 0 | 0 | |
28/03/2005 |
1.45
|
128,290 | 1.45 | 1.45 | 1.44 | 0 | 0 | 0 | |
25/03/2005 |
1.45
|
122,510 | 1.45 | 1.49 | 1.45 | 0 | 0 | 0 | |
24/03/2005 |
1.45
|
124,930 | 1.42 | 1.45 | 1.44 | 0 | 0 | 0 | |
23/03/2005 |
1.42
|
186,190 | 1.36 | 1.42 | 1.38 | 0 | 0 | 0 | |
22/03/2005 |
1.36
|
64,820 | 1.35 | 1.36 | 1.35 | 0 | 0 | 0 | |
21/03/2005 |
1.35
|
25,430 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 | |
18/03/2005 |
1.34
|
14,200 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
17/03/2005 |
1.34
|
20,150 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
16/03/2005 |
1.34
|
36,110 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
15/03/2005 |
1.34
|
22,970 | 1.33 | 1.34 | 1.33 | 0 | 0 | 0 | |
14/03/2005 |
1.33
|
9,210 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
11/03/2005 |
1.33
|
10,840 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
10/03/2005 |
1.33
|
16,700 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
09/03/2005 |
1.33
|
8,910 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
08/03/2005 |
1.33
|
15,310 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
07/03/2005 |
1.33
|
7,020 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
04/03/2005 |
1.33
|
24,350 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
03/03/2005 |
1.33
|
27,430 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
02/03/2005 |
1.33
|
34,970 | 1.32 | 1.33 | 1.33 | 0 | 0 | 0 | |
01/03/2005 |
1.32
|
26,320 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
28/02/2005 |
1.32
|
20,310 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 | |
25/02/2005 |
1.33
|
4,270 | 1.32 | 1.33 | 1.32 | 0 | 0 | 0 | |
24/02/2005: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
24/02/2005 |
1.32
|
14,690 | 1.35 | 1.35 | 1.31 | 0 | 0 | 0 | |
23/02/2005 |
1.35
|
14,250 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
22/02/2005 |
1.35
|
38,610 | 1.35 | 1.36 | 1.35 | 0 | 0 | 0 | |
21/02/2005 |
1.35
|
10,240 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 | |
18/02/2005 |
1.34
|
1,650 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 | |
17/02/2005 |
1.34
|
2,160 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 | |
16/02/2005 |
1.34
|
13,810 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 | |
15/02/2005 |
1.35
|
12,340 | 1.35 | 1.35 | 1.34 | 0 | 0 | 0 | |
14/02/2005 |
1.35
|
18,970 | 1.34 | 1.35 | 1.35 | 0 | 0 | 0 | |
04/02/2005 |
1.34
|
29,750 | 1.34 | 1.35 | 1.34 | 0 | 0 | 0 | |
03/02/2005 |
1.34
|
19,040 | 1.33 | 1.34 | 1.33 | 0 | 0 | 0 | |
02/02/2005 |
1.33
|
37,660 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
01/02/2005 |
1.33
|
33,150 | 1.34 | 1.34 | 1.33 | 0 | 0 | 0 | |
31/01/2005 |
1.34
|
11,700 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |