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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-09-30) |
-0.60 | -15% | 4,946,881 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-05) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/05/2006 |
12.75
|
32,800 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
16/05/2006 |
12.75
|
19,000 | 13.38 | 13.38 | 12.75 | 0 | 0 | 0 | |
15/05/2006 |
13.38
|
39,750 | 12.75 | 13.38 | 13.07 | 0 | 0 | 0 | |
12/05/2006 |
12.75
|
17,210 | 12.23 | 12.75 | 12.75 | 0 | 0 | 0 | |
11/05/2006 |
12.23
|
35,890 | 11.71 | 12.23 | 11.19 | 0 | 0 | 0 | |
10/05/2006 |
11.71
|
1,050 | 12.23 | 12.23 | 11.71 | 0 | 0 | 0 | |
09/05/2006 |
12.23
|
2,560 | 12.86 | 12.86 | 12.23 | 0 | 0 | 0 | |
08/05/2006 |
12.86
|
17,200 | 13.49 | 13.49 | 12.86 | 0 | 0 | 0 | |
05/05/2006 |
13.49
|
31,120 | 14.01 | 14.01 | 13.49 | 0 | 0 | 0 | |
04/05/2006 |
14.01
|
24,300 | 14.01 | 14.22 | 14.01 | 0 | 0 | 0 | |
03/05/2006 |
14.01
|
51,630 | 13.49 | 14.01 | 13.80 | 0 | 0 | 0 | |
28/04/2006 |
13.49
|
18,690 | 14.11 | 14.11 | 13.49 | 0 | 0 | 0 | |
27/04/2006 |
14.11
|
177,160 | 13.49 | 14.11 | 14.11 | 0 | 0 | 0 | |
26/04/2006 |
13.49
|
48,530 | 12.86 | 13.49 | 13.49 | 0 | 0 | 0 | |
25/04/2006 |
12.86
|
51,160 | 12.34 | 12.86 | 12.86 | 0 | 0 | 0 | |
24/04/2006 |
12.34
|
54,840 | 12.13 | 12.34 | 12.13 | 0 | 0 | 0 | |
21/04/2006 |
12.13
|
61,610 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
20/04/2006 |
12.13
|
38,830 | 12.54 | 12.54 | 12.13 | 0 | 0 | 0 | |
19/04/2006 |
12.54
|
41,440 | 12.34 | 12.86 | 12.54 | 0 | 0 | 0 | |
18/04/2006 |
12.34
|
69,330 | 11.81 | 12.34 | 12.23 | 0 | 0 | 0 | |
17/04/2006 |
11.81
|
66,310 | 11.50 | 12.02 | 11.81 | 0 | 0 | 0 | |
14/04/2006 |
11.50
|
34,610 | 11.08 | 11.60 | 11.50 | 0 | 0 | 0 | |
13/04/2006 |
11.08
|
42,320 | 10.66 | 11.08 | 11.08 | 0 | 0 | 0 | |
12/04/2006 |
10.66
|
33,510 | 11.08 | 11.08 | 10.66 | 0 | 0 | 0 | |
11/04/2006 |
11.08
|
111,910 | 10.77 | 11.29 | 11.08 | 0 | 0 | 0 | |
10/04/2006 |
10.77
|
33,930 | 10.35 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/04/2006 |
10.35
|
48,620 | 9.87 | 10.35 | 10.04 | 0 | 0 | 0 | |
06/04/2006 |
9.87
|
53,420 | 9.41 | 9.87 | 9.83 | 0 | 0 | 0 | |
05/04/2006 |
9.41
|
37,840 | 9.62 | 9.62 | 9.26 | 0 | 0 | 0 | |
04/04/2006 |
9.62
|
47,330 | 9.93 | 10.04 | 9.62 | 0 | 0 | 0 | |
03/04/2006 |
9.93
|
81,120 | 9.66 | 10.04 | 9.93 | 0 | 0 | 0 | |
31/03/2006 |
9.66
|
37,410 | 9.26 | 9.66 | 9.62 | 0 | 0 | 0 | |
30/03/2006 |
9.26
|
42,140 | 8.82 | 9.26 | 9.20 | 0 | 0 | 0 | |
29/03/2006 |
8.82
|
44,610 | 8.41 | 8.82 | 8.82 | 0 | 0 | 0 | |
28/03/2006 |
8.41
|
67,200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
27/03/2006 |
8.41
|
42,890 | 8.59 | 8.59 | 8.41 | 0 | 0 | 0 | |
24/03/2006 |
8.59
|
34,820 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 | |
23/03/2006 |
8.78
|
35,080 | 8.99 | 8.99 | 8.78 | 0 | 0 | 0 | |
22/03/2006 |
8.99
|
39,160 | 9.41 | 9.41 | 8.99 | 0 | 0 | 0 | |
21/03/2006 |
9.41
|
29,290 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
20/03/2006 |
9.41
|
30,620 | 8.99 | 9.43 | 9.41 | 0 | 0 | 0 | |
17/03/2006 |
8.99
|
26,350 | 8.89 | 8.99 | 8.99 | 0 | 0 | 0 | |
16/03/2006 |
8.89
|
32,180 | 8.47 | 8.89 | 8.78 | 0 | 0 | 0 | |
15/03/2006 |
8.47
|
18,780 | 8.15 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/03/2006 |
8.15
|
14,790 | 7.84 | 8.15 | 8.15 | 0 | 0 | 0 | |
13/03/2006 |
7.84
|
8,400 | 7.63 | 7.84 | 7.63 | 0 | 0 | 0 | |
10/03/2006 |
7.63
|
12,070 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/03/2006 |
7.63
|
12,630 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
08/03/2006 |
7.63
|
14,980 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
07/03/2006 |
7.63
|
20,950 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
06/03/2006 |
7.63
|
11,570 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 | |
03/03/2006 |
7.53
|
39,530 | 7.53 | 7.90 | 7.53 | 0 | 0 | 0 | |
02/03/2006 |
7.53
|
95,410 | 7.30 | 7.53 | 7.42 | 0 | 0 | 0 | |
01/03/2006 |
7.30
|
13,300 | 7.32 | 7.32 | 7.30 | 0 | 0 | 0 | |
28/02/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/02/2006 |
7.32
|
1,070 | 7.30 | 7.46 | 7.32 | 0 | 0 | 0 | |
27/02/2006 |
7.30
|
12,450 | 7.30 | 7.34 | 7.30 | 0 | 0 | 0 | |
24/02/2006 |
7.30
|
17,450 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 | |
23/02/2006 |
7.30
|
64,620 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 | |
22/02/2006 |
7.36
|
84,880 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 | |
21/02/2006 |
7.36
|
86,580 | 7.07 | 7.36 | 7.07 | 0 | 0 | 0 | |
20/02/2006 |
7.07
|
58,440 | 7.07 | 7.07 | 7.05 | 0 | 0 | 0 | |
17/02/2006 |
7.07
|
15,090 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 | |
16/02/2006 |
7.15
|
25,690 | 6.95 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/02/2006 |
6.95
|
23,490 | 6.64 | 6.95 | 6.75 | 0 | 0 | 0 | |
14/02/2006 |
6.64
|
38,900 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/02/2006 |
6.64
|
20,270 | 6.60 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/02/2006 |
6.60
|
18,110 | 6.58 | 6.60 | 6.60 | 0 | 0 | 0 | |
09/02/2006 |
6.58
|
17,530 | 6.54 | 6.70 | 6.58 | 0 | 0 | 0 | |
08/02/2006 |
6.54
|
41,650 | 6.50 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/02/2006 |
6.50
|
600 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 | |
06/02/2006 |
6.44
|
5,100 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 | |
27/01/2006 |
6.54
|
190 | 6.54 | 6.64 | 6.54 | 0 | 0 | 0 | |
26/01/2006 |
6.54
|
1,610 | 6.50 | 6.54 | 6.52 | 0 | 0 | 0 | |
25/01/2006 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/01/2006 |
6.50
|
4,210 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/01/2006 |
6.50
|
4,710 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/01/2006 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
19/01/2006 |
6.50
|
1,490 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 | |
18/01/2006 |
6.54
|
9,080 | 6.52 | 6.54 | 6.54 | 0 | 0 | 0 | |
17/01/2006 |
6.52
|
1,910 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 | |
13/01/2006 |
6.60
|
10 | 6.44 | 6.60 | 6.44 | 0 | 0 | 0 | |
12/01/2006 |
6.44
|
1,220 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/01/2006 |
6.44
|
420 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 | |
10/01/2006 |
6.50
|
200 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 | |
09/01/2006 |
6.44
|
3,120 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 | |
06/01/2006 |
6.54
|
3,430 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/01/2006 |
6.54
|
640 | 6.34 | 6.54 | 6.34 | 0 | 0 | 0 | |
04/01/2006 |
6.34
|
4,780 | 6.23 | 6.34 | 6.23 | 0 | 0 | 0 | |
03/01/2006 |
6.23
|
7,000 | 6.34 | 6.34 | 6.23 | 0 | 0 | 0 | |
30/12/2005 |
6.34
|
5,980 | 6.48 | 6.48 | 6.34 | 0 | 0 | 0 | |
29/12/2005 |
6.48
|
760 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
28/12/2005 |
6.48
|
3,000 | 6.54 | 6.54 | 6.48 | 0 | 0 | 0 | |
27/12/2005 |
6.54
|
500 | 6.54 | 6.58 | 6.54 | 0 | 0 | 0 | |
26/12/2005 |
6.54
|
200 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 | |
23/12/2005 |
6.62
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/12/2005 |
6.62
|
3,000 | 6.54 | 6.62 | 6.54 | 0 | 0 | 0 | |
21/12/2005 |
6.54
|
3,600 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
20/12/2005 |
6.54
|
2,010 | 6.46 | 6.72 | 6.54 | 0 | 0 | 0 | |
19/12/2005 |
6.46
|
2,900 | 6.72 | 6.72 | 6.46 | 0 | 0 | 0 | |
16/12/2005 |
6.72
|
500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |