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% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-21) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-25) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-09-30) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-05) |
2.69 | 32.31% | 3,277,974 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-16) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2006 |
2.85
|
3,300 | 2.83 | 2.87 | 2.81 | 0 | 0 | 0 | |
05/09/2006 |
2.83
|
4,200 | 2.78 | 2.85 | 2.76 | 0 | 0 | 0 | |
01/09/2006 |
2.78
|
2,000 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 | |
31/08/2006 |
2.76
|
5,800 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
30/08/2006 |
2.81
|
2,500 | 2.76 | 2.85 | 2.78 | 0 | 0 | 0 | |
29/08/2006 |
2.76
|
1,300 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
28/08/2006 |
2.83
|
2,300 | 2.78 | 2.85 | 2.68 | 0 | 0 | 0 | |
25/08/2006 |
2.78
|
1,200 | 2.68 | 2.78 | 2.76 | 0 | 0 | 0 | |
24/08/2006 |
2.68
|
8,000 | 2.72 | 2.78 | 2.66 | 0 | 0 | 0 | |
23/08/2006 |
2.72
|
3,200 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 | |
22/08/2006 |
2.76
|
1,000 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
21/08/2006 |
2.81
|
300 | 2.97 | 2.97 | 2.76 | 0 | 0 | 0 | |
18/08/2006 |
2.97
|
300 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
17/08/2006 |
3.00
|
5,800 | 2.89 | 3.04 | 2.95 | 0 | 0 | 0 | |
16/08/2006 |
2.89
|
6,900 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 | |
15/08/2006 |
2.85
|
1,400 | 2.85 | 2.95 | 2.80 | 0 | 0 | 0 | |
14/08/2006 |
2.85
|
9,900 | 2.66 | 2.93 | 2.81 | 0 | 0 | 0 | |
11/08/2006 |
2.66
|
2,000 | 2.68 | 2.68 | 2.66 | 0 | 0 | 0 | |
10/08/2006 |
2.68
|
1,500 | 2.64 | 2.76 | 2.66 | 0 | 0 | 0 | |
09/08/2006 |
2.64
|
3,200 | 2.49 | 2.66 | 2.59 | 0 | 0 | 0 | |
08/08/2006 |
2.49
|
2,000 | 2.70 | 2.70 | 2.47 | 0 | 0 | 0 | |
07/08/2006 |
2.70
|
4,100 | 2.74 | 2.76 | 2.66 | 0 | 0 | 0 | |
04/08/2006 |
2.74
|
8,900 | 2.66 | 2.76 | 2.70 | 0 | 0 | 0 | |
03/08/2006 |
2.66
|
1,100 | 2.59 | 2.74 | 2.66 | 0 | 0 | 0 | |
02/08/2006 |
2.59
|
400 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
01/08/2006 |
2.59
|
600 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
31/07/2006 |
2.70
|
2,900 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 | |
28/07/2006 |
2.76
|
1,000 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 | |
27/07/2006 |
2.85
|
100 | 2.66 | 2.85 | 2.85 | 0 | 0 | 0 | |
26/07/2006 |
2.66
|
300 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
25/07/2006 |
2.74
|
8,300 | 3.02 | 3.02 | 2.74 | 0 | 0 | 0 | |
24/07/2006 |
3.02
|
5,500 | 3.04 | 3.04 | 2.74 | 0 | 0 | 0 | |
21/07/2006 |
3.04
|
400 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
20/07/2006 |
3.04
|
100 | 2.95 | 3.04 | 3.04 | 0 | 0 | 0 | |
19/07/2006 |
2.95
|
500 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
18/07/2006: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/07/2006 |
2.97
|
900 | 2.93 | 3.04 | 2.93 | 0 | 0 | 0 | |
17/07/2006 |
2.93
|
3,000 | 2.91 | 2.95 | 2.85 | 0 | 0 | 0 | |
14/07/2006 |
2.91
|
1,600 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 | |
13/07/2006 |
3.02
|
1,500 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 | |
12/07/2006 |
3.04
|
100 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 | |
11/07/2006 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/07/2006 |
3.08
|
1,000 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/07/2006 |
3.06
|
6,300 | 3.06 | 3.08 | 3.04 | 0 | 0 | 0 | |
06/07/2006 |
3.06
|
3,400 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 | |
05/07/2006 |
3.04
|
1,000 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
04/07/2006 |
3.04
|
1,700 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 | |
03/07/2006 |
3.06
|
1,400 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 | |
30/06/2006 |
3.08
|
1,600 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 | |
29/06/2006 |
3.04
|
3,900 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/06/2006 |
3.04
|
4,100 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
27/06/2006 |
3.04
|
1,800 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
26/06/2006 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
23/06/2006 |
3.15
|
3,500 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 | |
22/06/2006 |
3.15
|
30,500 | 3.13 | 3.26 | 2.95 | 0 | 0 | 0 | |
21/06/2006 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/06/2006 |
3.13
|
5,700 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 | |
19/06/2006 |
3.17
|
9,800 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 | |
16/06/2006 |
3.22
|
3,700 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
15/06/2006 |
3.32
|
2,400 | 3.33 | 3.33 | 3.32 | 0 | 0 | 0 | |
14/06/2006 |
3.33
|
5,400 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
13/06/2006 |
3.39
|
900 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 | |
12/06/2006 |
3.41
|
800 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/06/2006 |
3.41
|
2,200 | 3.43 | 3.43 | 3.41 | 0 | 0 | 0 | |
08/06/2006 |
3.43
|
1,300 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
07/06/2006 |
3.43
|
1,700 | 3.55 | 3.55 | 3.35 | 0 | 0 | 0 | |
06/06/2006 |
3.55
|
9,800 | 3.55 | 3.74 | 3.50 | 0 | 0 | 0 | |
05/06/2006 |
3.55
|
3,700 | 3.41 | 3.59 | 3.50 | 0 | 0 | 0 | |
02/06/2006 |
3.41
|
10,700 | 3.15 | 3.46 | 3.32 | 0 | 0 | 0 | |
01/06/2006 |
3.15
|
6,300 | 3.06 | 3.32 | 3.04 | 0 | 0 | 0 | |
31/05/2006 |
3.06
|
16,000 | 3.20 | 3.20 | 2.95 | 0 | 0 | 0 | |
29/05/2006 |
3.20
|
3,800 | 3.41 | 3.41 | 3.17 | 0 | 0 | 0 | |
26/05/2006 |
3.41
|
9,100 | 3.52 | 3.52 | 3.17 | 0 | 0 | 0 | |
24/05/2006 |
3.52
|
12,500 | 3.61 | 3.63 | 3.32 | 0 | 0 | 0 | |
22/05/2006 |
3.61
|
12,200 | 3.89 | 3.89 | 3.50 | 0 | 0 | 0 | |
19/05/2006 |
3.89
|
14,700 | 4.11 | 4.11 | 3.78 | 0 | 0 | 0 | |
17/05/2006 |
4.11
|
9,400 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 | |
15/05/2006 |
4.22
|
37,800 | 4.20 | 4.42 | 4.13 | 0 | 0 | 0 | |
12/05/2006 |
4.20
|
19,400 | 4.29 | 4.33 | 3.96 | 0 | 0 | 0 | |
10/05/2006 |
4.29
|
11,600 | 4.53 | 4.53 | 4.09 | 0 | 0 | 0 | |
08/05/2006 |
4.53
|
18,800 | 4.60 | 4.79 | 4.42 | 0 | 0 | 0 | |
05/05/2006 |
4.60
|
21,500 | 4.57 | 4.70 | 4.51 | 0 | 0 | 0 | |
03/05/2006 |
4.57
|
19,600 | 4.42 | 4.60 | 4.40 | 0 | 0 | 0 | |
28/04/2006 |
4.42
|
72,100 | 4.46 | 4.90 | 4.24 | 0 | 0 | 0 | |
26/04/2006 |
4.46
|
20,000 | 4.07 | 4.48 | 4.35 | 0 | 0 | 0 | |
24/04/2006 |
4.07
|
57,500 | 3.78 | 4.14 | 3.87 | 0 | 0 | 0 | |
21/04/2006 |
3.78
|
64,700 | 3.65 | 3.87 | 3.65 | 0 | 0 | 0 | |
19/04/2006 |
3.65
|
23,500 | 3.52 | 3.68 | 3.48 | 0 | 0 | 0 | |
17/04/2006 |
3.52
|
14,600 | 3.26 | 3.57 | 3.41 | 0 | 0 | 0 | |
14/04/2006 |
3.26
|
13,300 | 3.32 | 3.37 | 3.13 | 0 | 0 | 0 | |
12/04/2006 |
3.32
|
29,800 | 3.67 | 3.67 | 3.32 | 0 | 0 | 0 | |
10/04/2006 |
3.67
|
16,200 | 3.67 | 3.76 | 3.41 | 0 | 0 | 0 | |
07/04/2006 |
3.67
|
43,600 | 3.44 | 3.78 | 3.48 | 0 | 0 | 0 | |
05/04/2006 |
3.44
|
51,500 | 3.15 | 3.46 | 3.15 | 0 | 0 | 0 | |
03/04/2006 |
3.15
|
6,000 | 2.21 | 3.15 | 3.15 | 0 | 0 | 0 | |
01/04/2006 |
2.21
|
0 | 2.87 | 2.21 | 2.21 | 0 | 0 | 0 | |
31/03/2006 |
2.87
|
17,100 | 2.67 | 2.93 | 2.67 | 0 | 0 | 0 | |
29/03/2006 |
2.67
|
15,600 | 2.62 | 2.69 | 2.58 | 0 | 0 | 0 | |
27/03/2006 |
2.62
|
12,900 | 2.49 | 2.73 | 2.58 | 0 | 0 | 0 | |
24/03/2006 |
2.49
|
20,000 | 2.47 | 2.58 | 2.23 | 0 | 0 | 0 | |
22/03/2006 |
2.47
|
6,500 | 2.36 | 2.58 | 2.15 | 0 | 0 | 0 |