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) |
0.50 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2005 |
2.15
|
13,540 | 2.05 | 2.15 | 2.14 | 0 | 0 | 0 | |
26/01/2005 |
2.05
|
1,500 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
25/01/2005 |
2.05
|
1,700 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
24/01/2005 |
2.05
|
18,970 | 1.99 | 2.05 | 2.02 | 0 | 0 | 0 | |
21/01/2005 |
1.99
|
530 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 | |
20/01/2005 |
2.00
|
20 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
19/01/2005 |
2.00
|
450 | 1.97 | 2.00 | 2.00 | 0 | 0 | 0 | |
18/01/2005 |
1.97
|
6,500 | 2.00 | 2.01 | 1.97 | 0 | 0 | 0 | |
17/01/2005 |
2.00
|
3,280 | 1.95 | 2.00 | 1.95 | 0 | 0 | 0 | |
14/01/2005: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/01/2005 |
1.95
|
6,700 | 1.96 | 2.03 | 1.95 | 0 | 0 | 0 | |
13/01/2005 |
1.96
|
9,050 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
12/01/2005 |
1.96
|
3,780 | 1.95 | 1.96 | 1.96 | 0 | 0 | 0 | |
11/01/2005 |
1.95
|
4,110 | 1.95 | 1.96 | 1.95 | 0 | 0 | 0 | |
10/01/2005 |
1.95
|
5,390 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
07/01/2005 |
1.96
|
1,210 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
06/01/2005 |
1.96
|
1,100 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
05/01/2005 |
1.96
|
1,050 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
04/01/2005 |
1.96
|
200 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
31/12/2004 |
1.96
|
7,240 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
30/12/2004 |
1.96
|
690 | 1.97 | 1.97 | 1.96 | 0 | 0 | 0 | |
29/12/2004 |
1.97
|
230 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 | |
28/12/2004 |
1.99
|
2,320 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 | |
27/12/2004 |
2.00
|
3,130 | 1.95 | 2.00 | 2.00 | 0 | 0 | 0 | |
24/12/2004 |
1.95
|
5,870 | 1.91 | 1.95 | 1.95 | 0 | 0 | 0 | |
23/12/2004 |
1.91
|
3,020 | 1.88 | 1.91 | 1.91 | 0 | 0 | 0 | |
22/12/2004 |
1.88
|
1,900 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
21/12/2004 |
1.88
|
2,500 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
20/12/2004 |
1.88
|
10 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
17/12/2004 |
1.88
|
740 | 1.87 | 1.88 | 1.88 | 0 | 0 | 0 | |
16/12/2004 |
1.87
|
1,690 | 1.88 | 1.88 | 1.87 | 0 | 0 | 0 | |
15/12/2004 |
1.88
|
910 | 1.87 | 1.88 | 1.88 | 0 | 0 | 0 | |
14/12/2004 |
1.87
|
4,010 | 1.87 | 1.88 | 1.87 | 0 | 0 | 0 | |
13/12/2004 |
1.87
|
620 | 1.87 | 1.88 | 1.87 | 0 | 0 | 0 | |
10/12/2004 |
1.87
|
240 | 1.86 | 1.87 | 1.87 | 0 | 0 | 0 | |
09/12/2004 |
1.86
|
4,690 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
08/12/2004 |
1.86
|
620 | 1.86 | 1.87 | 1.86 | 0 | 0 | 0 | |
07/12/2004 |
1.86
|
1,210 | 1.85 | 1.87 | 1.86 | 0 | 0 | 0 | |
06/12/2004 |
1.85
|
2,300 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
03/12/2004 |
1.87
|
1,850 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 | |
02/12/2004 |
1.87
|
430 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 | |
01/12/2004 |
1.88
|
2,420 | 1.87 | 1.90 | 1.88 | 0 | 0 | 0 | |
30/11/2004 |
1.87
|
3,020 | 1.85 | 1.88 | 1.87 | 0 | 0 | 0 | |
29/11/2004 |
1.85
|
190 | 1.87 | 1.88 | 1.85 | 0 | 0 | 0 | |
26/11/2004 |
1.87
|
3,010 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 | |
25/11/2004 |
1.87
|
700 | 1.88 | 1.88 | 1.86 | 0 | 0 | 0 | |
24/11/2004 |
1.88
|
70 | 1.86 | 1.88 | 1.87 | 0 | 0 | 0 | |
23/11/2004 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
22/11/2004 |
1.86
|
3,240 | 1.87 | 1.89 | 1.86 | 0 | 0 | 0 | |
19/11/2004 |
1.87
|
220 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
18/11/2004 |
1.87
|
510 | 1.86 | 1.90 | 1.87 | 0 | 0 | 0 | |
17/11/2004 |
1.86
|
330 | 1.87 | 1.90 | 1.86 | 0 | 0 | 0 | |
16/11/2004 |
1.87
|
360 | 1.84 | 1.87 | 1.85 | 0 | 0 | 0 | |
15/11/2004 |
1.84
|
1,200 | 1.87 | 1.87 | 1.84 | 0 | 0 | 0 | |
12/11/2004 |
1.87
|
420 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
11/11/2004 |
1.90
|
500 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
10/11/2004 |
1.93
|
930 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 | |
09/11/2004 |
1.96
|
210 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
08/11/2004 |
1.96
|
2,000 | 1.93 | 1.96 | 1.93 | 0 | 0 | 0 | |
05/11/2004 |
1.93
|
2,390 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 | |
04/11/2004 |
1.90
|
670 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
03/11/2004 |
1.90
|
800 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
02/11/2004 |
1.90
|
2,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
01/11/2004 |
1.90
|
4,240 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 | |
29/10/2004 |
1.88
|
2,500 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 | |
28/10/2004 |
1.90
|
1,110 | 1.87 | 1.90 | 1.90 | 0 | 0 | 0 | |
27/10/2004 |
1.87
|
4,200 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
26/10/2004 |
1.90
|
1,560 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
25/10/2004 |
1.90
|
3,000 | 1.87 | 1.90 | 1.87 | 0 | 0 | 0 | |
22/10/2004 |
1.87
|
510 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 | |
21/10/2004 |
1.90
|
1,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 | |
20/10/2004 |
1.90
|
1,860 | 1.89 | 1.90 | 1.89 | 0 | 0 | 0 | |
19/10/2004 |
1.89
|
2,260 | 1.87 | 1.89 | 1.87 | 0 | 0 | 0 | |
18/10/2004 |
1.87
|
800 | 1.85 | 1.87 | 1.85 | 0 | 0 | 0 | |
15/10/2004 |
1.85
|
500 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
14/10/2004 |
1.85
|
2,030 | 1.85 | 1.85 | 1.84 | 0 | 0 | 0 | |
13/10/2004 |
1.85
|
1,600 | 1.87 | 1.87 | 1.85 | 0 | 0 | 0 | |
12/10/2004 |
1.87
|
1,000 | 1.84 | 1.87 | 1.84 | 0 | 0 | 0 | |
11/10/2004 |
1.84
|
1,000 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 | |
08/10/2004 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
07/10/2004 |
1.88
|
930 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
06/10/2004 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
05/10/2004 |
1.88
|
2,000 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
04/10/2004 |
1.88
|
960 | 1.81 | 1.88 | 1.82 | 0 | 0 | 0 | |
01/10/2004 |
1.81
|
50 | 1.87 | 1.87 | 1.81 | 0 | 0 | 0 | |
30/09/2004 |
1.87
|
3,040 | 1.88 | 1.88 | 1.87 | 0 | 0 | 0 | |
29/09/2004 |
1.88
|
3,640 | 1.87 | 1.88 | 1.88 | 0 | 0 | 0 | |
28/09/2004 |
1.87
|
530 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
27/09/2004 |
1.87
|
6,000 | 1.85 | 1.87 | 1.87 | 0 | 0 | 0 | |
24/09/2004 |
1.85
|
1,290 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
23/09/2004 |
1.85
|
5,970 | 1.84 | 1.85 | 1.84 | 0 | 0 | 0 | |
22/09/2004 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
21/09/2004 |
1.84
|
590 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
20/09/2004 |
1.84
|
4,520 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
17/09/2004 |
1.84
|
12,350 | 1.83 | 1.84 | 1.83 | 0 | 0 | 0 | |
16/09/2004 |
1.83
|
5,010 | 1.82 | 1.83 | 1.82 | 0 | 0 | 0 | |
15/09/2004 |
1.82
|
500 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
14/09/2004 |
1.82
|
2,000 | 1.81 | 1.82 | 1.81 | 0 | 0 | 0 | |
13/09/2004 |
1.81
|
3,500 | 1.80 | 1.81 | 1.80 | 0 | 0 | 0 | |
10/09/2004 |
1.80
|
2,200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
09/09/2004 |
1.80
|
200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |