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) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2006 |
6.60
|
47,460 | 6.32 | 6.60 | 6.56 | 50 | 300 | 0 | |
01/09/2006 |
6.32
|
58,630 | 6.18 | 6.32 | 6.27 | 400 | 400 | 0 | |
31/08/2006 |
6.18
|
46,270 | 6.22 | 6.22 | 6.08 | 890 | 0 | 0 | |
30/08/2006 |
6.22
|
78,040 | 6.08 | 6.22 | 6.18 | 3,180 | 0 | 0 | |
29/08/2006 |
6.08
|
49,090 | 6.03 | 6.08 | 6.03 | 0 | 0 | 0 | |
28/08/2006 |
6.03
|
30,660 | 5.94 | 6.03 | 5.89 | 450 | 0 | 0 | |
25/08/2006 |
5.94
|
40,440 | 5.99 | 5.99 | 5.94 | 3,660 | 0 | 0 | |
24/08/2006 |
5.99
|
59,180 | 5.80 | 5.99 | 5.99 | 0 | 2,000 | 0 | |
23/08/2006 |
5.80
|
41,410 | 5.56 | 5.80 | 5.70 | 800 | 0 | 0 | |
22/08/2006 |
5.56
|
21,080 | 5.75 | 5.75 | 5.56 | 5,820 | 0 | 0 | |
21/08/2006 |
5.75
|
14,450 | 5.75 | 5.75 | 5.75 | 0 | 330 | 0 | |
18/08/2006 |
5.75
|
15,040 | 5.80 | 5.80 | 5.70 | 500 | 0 | 0 | |
17/08/2006 |
5.80
|
18,510 | 5.89 | 6.03 | 5.80 | 0 | 0 | 0 | |
16/08/2006 |
5.89
|
31,470 | 5.80 | 5.89 | 5.84 | 670 | 0 | 0 | |
15/08/2006 |
5.80
|
25,850 | 5.80 | 5.89 | 5.65 | 950 | 0 | 0 | |
14/08/2006 |
5.80
|
28,880 | 5.56 | 5.80 | 5.70 | 0 | 1,000 | 0 | |
11/08/2006 |
5.56
|
26,560 | 5.42 | 5.56 | 5.42 | 1,640 | 100 | 0 | |
10/08/2006 |
5.42
|
6,220 | 5.42 | 5.42 | 5.42 | 100 | 0 | 0 | |
09/08/2006 |
5.42
|
7,320 | 5.46 | 5.46 | 5.42 | 1,000 | 0 | 0 | |
08/08/2006 |
5.46
|
30,110 | 5.32 | 5.46 | 5.32 | 8,500 | 0 | 0 | |
07/08/2006 |
5.32
|
75,780 | 5.32 | 5.51 | 5.32 | 37,110 | 0 | 0 | |
04/08/2006 |
5.32
|
47,540 | 5.08 | 5.32 | 5.32 | 24,400 | 100 | 0 | |
03/08/2006 |
5.08
|
8,170 | 4.85 | 5.08 | 4.99 | 3,390 | 0 | 0 | |
02/08/2006 |
4.85
|
29,700 | 4.85 | 4.85 | 4.61 | 50 | 0 | 0 | |
01/08/2006 |
4.85
|
5,210 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 | |
31/07/2006 |
5.08
|
4,800 | 5.32 | 5.32 | 5.08 | 200 | 500 | 0 | |
28/07/2006 |
5.32
|
19,700 | 5.32 | 5.32 | 5.32 | 0 | 1,800 | 0 | |
27/07/2006 |
5.32
|
7,490 | 5.18 | 5.37 | 5.32 | 0 | 1,000 | 0 | |
26/07/2006 |
5.18
|
16,840 | 5.23 | 5.27 | 5.13 | 0 | 1,000 | 0 | |
25/07/2006 |
5.23
|
22,970 | 5.42 | 5.42 | 5.23 | 9,370 | 2,060 | 0 | |
24/07/2006 |
5.42
|
12,710 | 5.56 | 5.56 | 5.37 | 0 | 1,000 | 0 | |
21/07/2006 |
5.56
|
14,600 | 5.84 | 5.84 | 5.56 | 9,000 | 0 | 0 | |
20/07/2006 |
5.84
|
50,600 | 5.61 | 5.84 | 5.37 | 25,040 | 1,200 | 0 | |
19/07/2006 |
5.61
|
24,520 | 5.84 | 5.84 | 5.61 | 11,370 | 0 | 0 | |
18/07/2006 |
5.84
|
26,610 | 5.84 | 5.84 | 5.80 | 25,000 | 2,000 | 0 | |
17/07/2006 |
5.84
|
5,110 | 5.84 | 5.84 | 5.84 | 50 | 100 | 0 | |
14/07/2006 |
5.84
|
7,310 | 5.80 | 5.84 | 5.80 | 1,000 | 0 | 0 | |
13/07/2006 |
5.80
|
16,580 | 5.89 | 5.89 | 5.80 | 200 | 0 | 0 | |
12/07/2006 |
5.89
|
9,750 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 | |
11/07/2006 |
5.99
|
8,960 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 | |
10/07/2006 |
5.99
|
15,110 | 6.08 | 6.08 | 5.99 | 170 | 0 | 0 | |
07/07/2006 |
6.08
|
18,660 | 6.08 | 6.13 | 6.08 | 1,800 | 100 | 0 | |
06/07/2006 |
6.08
|
25,800 | 5.89 | 6.08 | 5.99 | 1,000 | 0 | 0 | |
05/07/2006 |
5.89
|
15,580 | 7.70 | 7.70 | 5.84 | 1,000 | 1,050 | 0 | |
04/07/2006 |
7.70
|
27,680 | 7.89 | 7.89 | 7.70 | 2,800 | 2,190 | 0 | |
03/07/2006 |
7.89
|
17,860 | 7.93 | 7.98 | 7.89 | 1,520 | 0 | 0 | |
30/06/2006 |
7.93
|
20,420 | 7.98 | 8.03 | 7.93 | 0 | 0 | 0 | |
29/06/2006 |
7.98
|
33,440 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 | |
28/06/2006 |
7.93
|
44,190 | 7.70 | 7.93 | 7.89 | 0 | 0 | 0 | |
27/06/2006 |
7.70
|
24,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
26/06/2006 |
7.60
|
14,020 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 | |
23/06/2006 |
7.65
|
37,240 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
22/06/2006 |
7.74
|
58,840 | 7.41 | 7.74 | 7.65 | 0 | 0 | 0 | |
21/06/2006 |
7.41
|
38,460 | 7.65 | 7.65 | 7.41 | 0 | 0 | 0 | |
20/06/2006 |
7.65
|
19,260 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
19/06/2006 |
7.70
|
25,050 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 | |
16/06/2006 |
7.74
|
22,780 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 | |
15/06/2006 |
7.79
|
22,400 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
14/06/2006 |
7.98
|
29,740 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 | |
13/06/2006 |
8.03
|
87,420 | 7.84 | 8.22 | 8.03 | 0 | 0 | 0 | |
12/06/2006 |
7.84
|
18,570 | 7.51 | 7.84 | 7.84 | 0 | 0 | 0 | |
09/06/2006 |
7.51
|
16,200 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
08/06/2006 |
7.60
|
19,850 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 | |
07/06/2006 |
7.55
|
8,210 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 | |
06/06/2006 |
7.55
|
29,260 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 | |
05/06/2006 |
7.55
|
20,710 | 7.46 | 7.55 | 7.51 | 0 | 0 | 0 | |
02/06/2006 |
7.46
|
20,330 | 7.36 | 7.46 | 7.41 | 0 | 0 | 0 | |
01/06/2006 |
7.36
|
13,090 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 | |
31/05/2006 |
7.51
|
19,050 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 | |
30/05/2006 |
7.22
|
28,190 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
29/05/2006 |
7.41
|
10,910 | 7.46 | 7.55 | 7.41 | 0 | 0 | 0 | |
26/05/2006 |
7.46
|
5,990 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 | |
25/05/2006 |
7.55
|
22,460 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 | |
24/05/2006 |
7.65
|
14,810 | 7.32 | 7.65 | 7.55 | 0 | 0 | 0 | |
23/05/2006 |
7.32
|
36,930 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
22/05/2006 |
7.60
|
30,740 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 | |
19/05/2006 |
7.98
|
31,770 | 7.98 | 7.98 | 7.74 | 0 | 0 | 0 | |
18/05/2006 |
7.98
|
25,480 | 8.17 | 8.17 | 7.98 | 0 | 0 | 0 | |
17/05/2006 |
8.17
|
19,070 | 7.98 | 8.36 | 8.17 | 0 | 0 | 0 | |
16/05/2006 |
7.98
|
19,190 | 8.36 | 8.36 | 7.98 | 0 | 0 | 0 | |
15/05/2006 |
8.36
|
39,260 | 7.98 | 8.36 | 8.36 | 0 | 0 | 0 | |
12/05/2006 |
7.98
|
14,550 | 7.60 | 7.98 | 7.98 | 0 | 0 | 0 | |
11/05/2006 |
7.60
|
29,210 | 7.27 | 7.60 | 7.60 | 0 | 0 | 0 | |
10/05/2006 |
7.27
|
62,470 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 | |
09/05/2006 |
7.65
|
6,840 | 8.03 | 8.03 | 7.65 | 0 | 0 | 0 | |
08/05/2006 |
8.03
|
44,030 | 8.27 | 8.27 | 8.03 | 0 | 0 | 0 | |
05/05/2006 |
8.27
|
30,610 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 | |
04/05/2006 |
8.36
|
19,760 | 8.46 | 8.51 | 8.36 | 0 | 0 | 0 | |
03/05/2006 |
8.46
|
20,760 | 8.27 | 8.46 | 8.41 | 0 | 0 | 0 | |
28/04/2006 |
8.27
|
43,950 | 8.22 | 8.27 | 7.84 | 0 | 0 | 0 | |
27/04/2006 |
8.22
|
44,550 | 8.65 | 8.65 | 8.22 | 0 | 0 | 0 | |
26/04/2006 |
8.65
|
28,140 | 8.93 | 8.93 | 8.65 | 0 | 0 | 0 | |
25/04/2006 |
8.93
|
44,500 | 8.84 | 9.03 | 8.93 | 0 | 0 | 0 | |
24/04/2006 |
8.84
|
61,690 | 8.60 | 8.84 | 8.46 | 0 | 0 | 0 | |
21/04/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/04/2006 |
8.60
|
58,800 | 8.36 | 8.60 | 8.55 | 0 | 0 | 0 | |
20/04/2006 |
8.36
|
61,260 | 8.64 | 8.64 | 8.36 | 0 | 0 | 0 | |
19/04/2006 |
8.64
|
12,200 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
18/04/2006 |
8.74
|
27,820 | 8.69 | 8.79 | 8.74 | 0 | 0 | 0 | |
17/04/2006 |
8.69
|
33,240 | 8.46 | 8.69 | 8.64 | 0 | 0 | 0 | |
14/04/2006 |
8.46
|
28,520 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |