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) |
-0.60 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2007 |
2.21
|
6,980 | 2.16 | 2.21 | 2.16 | 1,000 | 0 | 0 | |
12/01/2007 |
2.16
|
6,750 | 2.19 | 2.19 | 2.16 | 0 | 2,600 | 0 | |
11/01/2007 |
2.19
|
4,760 | 2.19 | 2.19 | 2.15 | 500 | 0 | 0 | |
10/01/2007 |
2.19
|
2,700 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 | |
09/01/2007 |
2.21
|
8,480 | 2.24 | 2.29 | 2.21 | 0 | 0 | 0 | |
08/01/2007 |
2.24
|
14,310 | 2.21 | 2.24 | 2.16 | 0 | 10,500 | 0 | |
05/01/2007 |
2.21
|
5,690 | 2.23 | 2.23 | 2.21 | 2,040 | 1,050 | 0 | |
04/01/2007 |
2.23
|
2,850 | 2.13 | 2.23 | 2.16 | 0 | 0 | 0 | |
03/01/2007 |
2.13
|
6,910 | 2.11 | 2.13 | 2.13 | 0 | 0 | 0 | |
02/01/2007 |
2.11
|
8,450 | 2.16 | 2.19 | 2.11 | 200 | 0 | 0 | |
29/12/2006 |
2.16
|
6,900 | 2.21 | 2.21 | 2.16 | 300 | 100 | 0 | |
28/12/2006 |
2.21
|
6,540 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
27/12/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/12/2006 |
2.21
|
3,870 | 2.20 | 2.24 | 2.21 | 0 | 0 | 0 | |
26/12/2006 |
2.20
|
6,570 | 2.17 | 2.20 | 2.17 | 1,700 | 0 | 0 | |
25/12/2006 |
2.17
|
4,200 | 2.17 | 2.17 | 2.17 | 600 | 1,000 | 0 | |
22/12/2006 |
2.17
|
11,670 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 | |
21/12/2006 |
2.22
|
13,770 | 2.27 | 2.27 | 2.22 | 3,200 | 0 | 0 | |
20/12/2006 |
2.27
|
19,220 | 2.22 | 2.33 | 2.25 | 100 | 400 | 0 | |
19/12/2006 |
2.22
|
15,710 | 2.22 | 2.22 | 2.17 | 0 | 700 | 0 | |
18/12/2006 |
2.22
|
15,550 | 2.17 | 2.22 | 2.17 | 0 | 0 | 0 | |
15/12/2006 |
2.17
|
5,150 | 2.17 | 2.18 | 2.17 | 300 | 0 | 0 | |
14/12/2006 |
2.17
|
6,370 | 2.16 | 2.25 | 2.12 | 0 | 0 | 0 | |
13/12/2006 |
2.16
|
3,470 | 2.12 | 2.16 | 2.12 | 0 | 0 | 0 | |
12/12/2006 |
2.12
|
6,080 | 2.12 | 2.20 | 2.12 | 30 | 80 | 0 | |
11/12/2006 |
2.12
|
6,590 | 2.11 | 2.12 | 2.07 | 100 | 0 | 0 | |
08/12/2006 |
2.11
|
540 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 | |
07/12/2006 |
2.14
|
7,500 | 2.15 | 2.15 | 2.12 | 200 | 0 | 0 | |
06/12/2006 |
2.15
|
6,940 | 2.17 | 2.17 | 2.15 | 200 | 0 | 0 | |
05/12/2006 |
2.17
|
3,850 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 | |
04/12/2006 |
2.18
|
6,000 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
01/12/2006 |
2.20
|
10,600 | 2.21 | 2.22 | 2.20 | 0 | 0 | 0 | |
30/11/2006 |
2.21
|
13,070 | 2.17 | 2.21 | 2.17 | 0 | 0 | 0 | |
29/11/2006 |
2.17
|
4,000 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 | |
28/11/2006 |
2.25
|
12,170 | 2.26 | 2.26 | 2.17 | 0 | 0 | 0 | |
27/11/2006 |
2.26
|
4,930 | 2.38 | 2.38 | 2.26 | 0 | 0 | 0 | |
24/11/2006 |
2.38
|
14,320 | 2.27 | 2.38 | 2.38 | 0 | 0 | 0 | |
23/11/2006 |
2.27
|
3,580 | 2.17 | 2.27 | 2.17 | 0 | 0 | 0 | |
22/11/2006 |
2.17
|
7,570 | 2.14 | 2.22 | 2.17 | 0 | 0 | 0 | |
21/11/2006 |
2.14
|
14,250 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 | |
20/11/2006 |
2.22
|
710 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
17/11/2006 |
2.30
|
9,740 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
16/11/2006 |
2.30
|
1,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
15/11/2006 |
2.30
|
150 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
14/11/2006 |
2.30
|
1,720 | 2.27 | 2.31 | 2.30 | 0 | 0 | 0 | |
13/11/2006 |
2.27
|
4,290 | 2.20 | 2.27 | 2.22 | 0 | 0 | 0 | |
10/11/2006 |
2.20
|
3,840 | 2.22 | 2.22 | 2.20 | 0 | 0 | 0 | |
09/11/2006 |
2.22
|
7,450 | 2.21 | 2.22 | 2.22 | 0 | 0 | 0 | |
08/11/2006 |
2.21
|
3,490 | 2.20 | 2.21 | 2.20 | 0 | 0 | 0 | |
07/11/2006 |
2.20
|
5,360 | 2.21 | 2.21 | 2.20 | 0 | 0 | 0 | |
06/11/2006 |
2.21
|
1,300 | 2.22 | 2.22 | 2.21 | 0 | 0 | 0 | |
03/11/2006 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
02/11/2006 |
2.22
|
6,890 | 2.22 | 2.27 | 2.22 | 0 | 0 | 0 | |
01/11/2006 |
2.22
|
4,220 | 2.17 | 2.22 | 2.20 | 0 | 0 | 0 | |
31/10/2006 |
2.17
|
6,690 | 2.16 | 2.17 | 2.12 | 0 | 0 | 0 | |
30/10/2006 |
2.16
|
8,390 | 2.27 | 2.28 | 2.16 | 0 | 0 | 0 | |
27/10/2006 |
2.27
|
2,140 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 | |
26/10/2006 |
2.34
|
9,110 | 2.26 | 2.35 | 2.34 | 0 | 0 | 0 | |
25/10/2006 |
2.26
|
5,070 | 2.27 | 2.29 | 2.26 | 0 | 0 | 0 | |
24/10/2006 |
2.27
|
5,070 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 | |
23/10/2006 |
2.29
|
2,170 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 | |
20/10/2006 |
2.32
|
5,550 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 | |
19/10/2006 |
2.32
|
5,940 | 2.29 | 2.32 | 2.30 | 0 | 0 | 0 | |
18/10/2006 |
2.29
|
1,980 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
17/10/2006 |
2.30
|
3,100 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 | |
16/10/2006 |
2.35
|
3,420 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
13/10/2006 |
2.38
|
4,570 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
12/10/2006 |
2.43
|
4,850 | 2.43 | 2.47 | 2.43 | 0 | 0 | 0 | |
11/10/2006 |
2.43
|
4,310 | 2.36 | 2.43 | 2.38 | 0 | 0 | 0 | |
10/10/2006 |
2.36
|
4,000 | 2.40 | 2.40 | 2.36 | 0 | 0 | 0 | |
09/10/2006 |
2.40
|
14,940 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 | |
06/10/2006 |
2.43
|
10,500 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 | |
05/10/2006 |
2.43
|
20,170 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 | |
04/10/2006 |
2.49
|
10,530 | 2.51 | 2.51 | 2.49 | 0 | 0 | 0 | |
03/10/2006 |
2.51
|
7,190 | 2.52 | 2.52 | 2.51 | 0 | 0 | 0 | |
02/10/2006 |
2.52
|
4,800 | 2.51 | 2.52 | 2.49 | 0 | 0 | 0 | |
29/09/2006 |
2.51
|
13,750 | 2.51 | 2.51 | 2.48 | 1,000 | 0 | 0 | |
28/09/2006 |
2.51
|
43,640 | 2.47 | 2.58 | 2.51 | 0 | 0 | 0 | |
27/09/2006 |
2.47
|
26,580 | 2.35 | 2.47 | 2.47 | 0 | 200 | 0 | |
26/09/2006 |
2.35
|
24,650 | 2.33 | 2.35 | 2.33 | 100 | 0 | 0 | |
25/09/2006 |
2.33
|
19,560 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
22/09/2006 |
2.29
|
6,700 | 2.28 | 2.29 | 2.28 | 0 | 1,000 | 0 | |
21/09/2006 |
2.28
|
210 | 2.30 | 2.30 | 2.28 | 0 | 0 | 0 | |
20/09/2006 |
2.30
|
8,600 | 2.30 | 2.33 | 2.30 | 0 | 1,000 | 0 | |
19/09/2006 |
2.30
|
10,900 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 | |
18/09/2006 |
2.29
|
5,350 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 | |
15/09/2006 |
2.30
|
3,100 | 2.30 | 2.30 | 2.27 | 0 | 2,000 | 0 | |
14/09/2006 |
2.30
|
1,700 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 | |
13/09/2006 |
2.32
|
10,490 | 2.27 | 2.32 | 2.20 | 0 | 800 | 0 | |
12/09/2006 |
2.27
|
1,220 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 | |
11/09/2006 |
2.33
|
9,000 | 2.30 | 2.35 | 2.33 | 0 | 0 | 0 | |
08/09/2006 |
2.30
|
5,790 | 2.28 | 2.30 | 2.28 | 0 | 700 | 0 | |
07/09/2006 |
2.28
|
7,860 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
06/09/2006 |
2.33
|
15,030 | 2.28 | 2.33 | 2.33 | 0 | 0 | 0 | |
05/09/2006 |
2.28
|
16,300 | 2.17 | 2.28 | 2.27 | 500 | 300 | 0 | |
01/09/2006 |
2.17
|
11,310 | 2.14 | 2.17 | 2.14 | 0 | 0 | 0 | |
31/08/2006 |
2.14
|
6,600 | 2.17 | 2.17 | 2.14 | 0 | 0 | 0 | |
30/08/2006 |
2.17
|
10,630 | 2.12 | 2.20 | 2.14 | 0 | 0 | 0 | |
29/08/2006 |
2.12
|
11,480 | 2.09 | 2.12 | 2.09 | 0 | 900 | 0 | |
28/08/2006 |
2.09
|
7,290 | 2.07 | 2.09 | 2.09 | 0 | 1,200 | 0 | |
25/08/2006 |
2.07
|
7,590 | 2.07 | 2.07 | 2.06 | 0 | 0 | 0 |