Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2006 |
10.85
|
5,530 | 11.26 | 11.26 | 10.85 | 0 | 0 | 0 | |
24/08/2006: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/08/2006 |
11.26
|
100 | 10.97 | 11.26 | 11.26 | 0 | 0 | 0 | |
23/08/2006 |
10.97
|
4,000 | 10.77 | 10.97 | 10.56 | 0 | 0 | 0 | |
22/08/2006 |
10.77
|
3,780 | 11.13 | 11.13 | 10.77 | 0 | 0 | 0 | |
21/08/2006 |
11.13
|
7,780 | 10.77 | 11.13 | 10.97 | 0 | 200 | 0 | |
18/08/2006 |
10.77
|
17,570 | 10.65 | 10.77 | 10.69 | 0 | 0 | 0 | |
17/08/2006 |
10.65
|
10,400 | 10.65 | 10.77 | 10.65 | 5,930 | 500 | 0 | |
16/08/2006 |
10.65
|
9,680 | 10.16 | 10.65 | 10.16 | 0 | 0 | 0 | |
15/08/2006 |
10.16
|
8,000 | 10.36 | 10.56 | 10.16 | 0 | 0 | 0 | |
14/08/2006 |
10.36
|
12,070 | 10.00 | 10.40 | 10.36 | 0 | 0 | 0 | |
11/08/2006 |
10.00
|
12,880 | 10.24 | 10.48 | 10.00 | 1,400 | 0 | 0 | |
10/08/2006 |
10.24
|
2,400 | 9.75 | 10.24 | 9.75 | 0 | 0 | 0 | |
09/08/2006 |
9.75
|
5,720 | 9.35 | 9.75 | 9.55 | 0 | 0 | 0 | |
08/08/2006 |
9.35
|
4,200 | 9.75 | 9.75 | 9.35 | 740 | 0 | 0 | |
07/08/2006 |
9.75
|
110 | 9.75 | 10.24 | 9.75 | 0 | 0 | 0 | |
04/08/2006 |
9.75
|
5,600 | 9.39 | 9.83 | 9.75 | 0 | 0 | 0 | |
03/08/2006 |
9.39
|
4,640 | 8.94 | 9.39 | 9.06 | 0 | 0 | 0 | |
02/08/2006 |
8.94
|
5,650 | 8.98 | 8.98 | 8.61 | 0 | 0 | 0 | |
01/08/2006 |
8.98
|
5,090 | 9.35 | 9.35 | 8.98 | 0 | 0 | 0 | |
31/07/2006 |
9.35
|
4,700 | 9.75 | 9.75 | 9.35 | 200 | 0 | 0 | |
28/07/2006 |
9.75
|
1,210 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/07/2006 |
9.75
|
3,700 | 9.59 | 9.75 | 9.59 | 0 | 0 | 0 | |
26/07/2006 |
9.59
|
3,520 | 10.00 | 10.00 | 9.51 | 0 | 0 | 0 | |
25/07/2006 |
10.00
|
5,000 | 10.48 | 10.48 | 10.00 | 0 | 0 | 0 | |
24/07/2006 |
10.48
|
3,800 | 10.56 | 10.56 | 10.48 | 0 | 0 | 0 | |
21/07/2006 |
10.56
|
1,260 | 10.97 | 11.17 | 10.56 | 0 | 0 | 0 | |
20/07/2006 |
10.97
|
21,920 | 11.01 | 11.01 | 10.48 | 200 | 500 | 0 | |
19/07/2006 |
11.01
|
3,300 | 11.38 | 11.38 | 11.01 | 0 | 0 | 0 | |
18/07/2006 |
11.38
|
4,650 | 11.42 | 11.42 | 11.38 | 0 | 0 | 0 | |
17/07/2006 |
11.42
|
1,750 | 11.50 | 11.50 | 11.42 | 0 | 0 | 0 | |
14/07/2006 |
11.50
|
4,490 | 11.62 | 11.62 | 11.50 | 0 | 0 | 0 | |
13/07/2006 |
11.62
|
3,530 | 11.62 | 11.66 | 11.62 | 200 | 0 | 0 | |
12/07/2006 |
11.62
|
1,750 | 11.78 | 11.78 | 11.62 | 0 | 0 | 0 | |
11/07/2006 |
11.78
|
2,740 | 11.82 | 11.82 | 11.78 | 0 | 0 | 0 | |
10/07/2006 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
07/07/2006 |
11.82
|
1,000 | 11.99 | 11.99 | 11.82 | 0 | 0 | 0 | |
06/07/2006 |
11.99
|
11,300 | 11.78 | 11.99 | 11.82 | 0 | 0 | 0 | |
05/07/2006 |
11.78
|
1,600 | 11.58 | 11.78 | 11.58 | 200 | 0 | 0 | |
04/07/2006 |
11.58
|
2,590 | 11.78 | 11.78 | 11.58 | 0 | 0 | 0 | |
03/07/2006 |
11.78
|
2,260 | 11.99 | 11.99 | 11.78 | 200 | 0 | 0 | |
30/06/2006 |
11.99
|
3,150 | 11.82 | 12.07 | 11.99 | 0 | 0 | 0 | |
29/06/2006 |
11.82
|
1,210 | 11.86 | 12.19 | 11.82 | 0 | 0 | 0 | |
28/06/2006 |
11.86
|
2,990 | 11.78 | 11.86 | 11.78 | 0 | 0 | 0 | |
27/06/2006 |
11.78
|
6,720 | 11.99 | 11.99 | 11.78 | 0 | 0 | 0 | |
26/06/2006 |
11.99
|
890 | 12.60 | 12.60 | 11.99 | 0 | 0 | 0 | |
23/06/2006 |
12.60
|
1,300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
22/06/2006 |
12.60
|
11,810 | 12.19 | 12.60 | 12.19 | 0 | 0 | 0 | |
21/06/2006 |
12.19
|
6,500 | 12.19 | 12.19 | 11.99 | 0 | 0 | 0 | |
20/06/2006 |
12.19
|
9,520 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
19/06/2006 |
12.19
|
1,150 | 12.19 | 12.19 | 12.03 | 0 | 0 | 0 | |
16/06/2006 |
12.19
|
7,180 | 12.60 | 12.60 | 12.19 | 0 | 0 | 0 | |
15/06/2006 |
12.60
|
6,110 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
14/06/2006 |
12.80
|
2,150 | 12.80 | 12.80 | 12.39 | 0 | 0 | 0 | |
13/06/2006 |
12.80
|
6,810 | 12.60 | 12.80 | 12.72 | 0 | 0 | 0 | |
12/06/2006 |
12.60
|
500 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
09/06/2006 |
12.80
|
8,370 | 12.80 | 12.80 | 12.19 | 0 | 0 | 0 | |
08/06/2006 |
12.80
|
15,500 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
07/06/2006 |
12.80
|
3,000 | 13.00 | 13.00 | 12.80 | 0 | 0 | 0 | |
06/06/2006 |
13.00
|
5,340 | 13.41 | 13.61 | 13.00 | 0 | 0 | 0 | |
05/06/2006 |
13.41
|
3,120 | 13.00 | 13.41 | 13.21 | 0 | 0 | 0 | |
02/06/2006 |
13.00
|
1,440 | 12.76 | 13.00 | 12.60 | 0 | 0 | 0 | |
01/06/2006 |
12.76
|
560 | 12.80 | 12.80 | 12.76 | 0 | 0 | 0 | |
31/05/2006 |
12.80
|
14,420 | 12.19 | 12.80 | 12.19 | 0 | 0 | 0 | |
30/05/2006 |
12.19
|
21,510 | 12.60 | 12.60 | 12.19 | 0 | 0 | 0 | |
29/05/2006 |
12.60
|
11,650 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
26/05/2006 |
12.60
|
11,340 | 13.00 | 13.00 | 12.60 | 0 | 0 | 0 | |
25/05/2006 |
13.00
|
18,800 | 12.80 | 13.00 | 13.00 | 0 | 0 | 0 | |
24/05/2006 |
12.80
|
36,320 | 12.19 | 12.80 | 11.58 | 0 | 0 | 0 | |
23/05/2006 |
12.19
|
20,630 | 12.80 | 12.80 | 12.19 | 0 | 0 | 0 | |
22/05/2006 |
12.80
|
15,870 | 13.41 | 13.41 | 12.80 | 0 | 0 | 0 | |
19/05/2006 |
13.41
|
10,070 | 13.61 | 13.61 | 13.41 | 0 | 0 | 0 | |
18/05/2006 |
13.61
|
9,770 | 14.06 | 14.06 | 13.61 | 0 | 0 | 0 | |
17/05/2006 |
14.06
|
11,130 | 13.90 | 14.22 | 14.06 | 0 | 0 | 0 | |
16/05/2006 |
13.90
|
48,510 | 14.59 | 14.59 | 13.90 | 0 | 0 | 0 | |
15/05/2006 |
14.59
|
4,700 | 13.90 | 14.59 | 14.59 | 0 | 0 | 0 | |
12/05/2006 |
13.90
|
22,850 | 13.25 | 13.90 | 13.90 | 0 | 0 | 0 | |
11/05/2006 |
13.25
|
45,760 | 13.94 | 13.94 | 13.25 | 0 | 0 | 0 | |
10/05/2006 |
13.94
|
20 | 14.67 | 14.67 | 13.94 | 0 | 0 | 0 | |
09/05/2006 |
14.67
|
3,610 | 15.44 | 15.44 | 14.67 | 0 | 0 | 0 | |
08/05/2006 |
15.44
|
26,930 | 16.25 | 16.25 | 15.44 | 0 | 0 | 0 | |
05/05/2006 |
16.25
|
29,260 | 16.86 | 16.86 | 16.25 | 0 | 0 | 0 | |
04/05/2006 |
16.86
|
40,320 | 16.54 | 17.35 | 16.86 | 0 | 0 | 0 | |
03/05/2006 |
16.54
|
27,650 | 16.54 | 16.54 | 16.05 | 0 | 0 | 0 | |
28/04/2006 |
16.54
|
50,750 | 17.39 | 17.39 | 16.54 | 0 | 0 | 0 | |
27/04/2006 |
17.39
|
79,910 | 18.28 | 18.28 | 17.39 | 0 | 0 | 0 | |
26/04/2006 |
18.28
|
56,660 | 17.43 | 18.28 | 18.28 | 0 | 0 | 0 | |
25/04/2006 |
17.43
|
19,540 | 16.62 | 17.43 | 17.43 | 0 | 0 | 0 | |
24/04/2006 |
16.62
|
36,530 | 15.85 | 16.62 | 16.62 | 0 | 0 | 0 | |
21/04/2006 |
15.85
|
60,780 | 15.85 | 15.85 | 15.44 | 0 | 0 | 0 | |
20/04/2006 |
15.85
|
43,060 | 15.97 | 15.97 | 15.85 | 0 | 0 | 0 | |
19/04/2006 |
15.97
|
60,540 | 15.85 | 16.25 | 15.97 | 0 | 0 | 0 | |
18/04/2006 |
15.85
|
57,640 | 15.64 | 16.42 | 15.85 | 0 | 0 | 0 | |
17/04/2006 |
15.64
|
45,520 | 14.91 | 15.64 | 15.64 | 0 | 0 | 0 | |
14/04/2006 |
14.91
|
39,360 | 14.22 | 14.91 | 14.91 | 0 | 0 | 0 | |
13/04/2006 |
14.22
|
47,540 | 13.81 | 14.22 | 13.81 | 0 | 0 | 0 | |
12/04/2006 |
13.81
|
94,830 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
11/04/2006 |
13.81
|
76,660 | 13.41 | 13.81 | 13.81 | 0 | 0 | 0 | |
10/04/2006 |
13.41
|
42,990 | 13.25 | 13.41 | 13.25 | 0 | 0 | 0 | |
07/04/2006 |
13.25
|
24,770 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
06/04/2006 |
13.25
|
26,970 | 13.25 | 13.73 | 13.25 | 0 | 0 | 0 |