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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2006 |
4.93
|
87,560 | 4.99 | 5.05 | 4.93 | 200 | 300 | 0 | |
06/09/2006 |
4.99
|
152,980 | 4.85 | 5.09 | 4.87 | 1,900 | 200 | 0 | |
05/09/2006 |
4.85
|
49,250 | 4.62 | 4.85 | 4.85 | 0 | 100 | 0 | |
01/09/2006 |
4.62
|
89,820 | 4.50 | 4.62 | 4.50 | 9,900 | 0 | 0 | |
31/08/2006 |
4.50
|
94,920 | 4.53 | 4.56 | 4.50 | 0 | 2,000 | 0 | |
30/08/2006 |
4.53
|
136,410 | 4.32 | 4.53 | 4.50 | 0 | 200 | 0 | |
29/08/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/08/2006 |
4.32
|
91,170 | 4.12 | 4.32 | 4.21 | 1,250 | 300 | 0 | |
28/08/2006 |
4.12
|
38,530 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 | |
25/08/2006 |
4.06
|
23,960 | 4.06 | 4.06 | 4.03 | 200 | 0 | 0 | |
24/08/2006 |
4.06
|
33,560 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 | |
23/08/2006 |
4.06
|
26,140 | 3.94 | 4.06 | 3.85 | 0 | 0 | 0 | |
22/08/2006 |
3.94
|
36,330 | 4.12 | 4.12 | 3.94 | 0 | 0 | 0 | |
21/08/2006 |
4.12
|
23,460 | 4.12 | 4.12 | 4.12 | 0 | 160 | 0 | |
18/08/2006 |
4.12
|
56,060 | 4.17 | 4.17 | 4.06 | 500 | 0 | 0 | |
17/08/2006 |
4.17
|
34,880 | 4.14 | 4.17 | 4.14 | 0 | 300 | 0 | |
16/08/2006 |
4.14
|
83,870 | 3.94 | 4.14 | 4.00 | 0 | 200 | 0 | |
15/08/2006 |
3.94
|
34,780 | 3.92 | 4.06 | 3.94 | 2,000 | 0 | 0 | |
14/08/2006 |
3.92
|
34,600 | 3.74 | 3.92 | 3.91 | 0 | 200 | 0 | |
11/08/2006 |
3.74
|
16,230 | 3.65 | 3.75 | 3.71 | 1,570 | 0 | 0 | |
10/08/2006 |
3.65
|
10,880 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 | |
09/08/2006 |
3.71
|
10,300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
08/08/2006 |
3.71
|
5,780 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 | |
07/08/2006 |
3.65
|
20,770 | 3.77 | 3.87 | 3.65 | 100 | 0 | 0 | |
04/08/2006 |
3.77
|
70,510 | 3.59 | 3.77 | 3.71 | 0 | 0 | 0 | |
03/08/2006 |
3.59
|
21,650 | 3.42 | 3.59 | 3.49 | 0 | 0 | 0 | |
02/08/2006 |
3.42
|
17,270 | 3.36 | 3.42 | 3.25 | 0 | 0 | 0 | |
01/08/2006 |
3.36
|
15,410 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 | |
31/07/2006 |
3.53
|
42,480 | 3.65 | 3.65 | 3.53 | 200 | 0 | 0 | |
28/07/2006 |
3.65
|
29,900 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
27/07/2006 |
3.65
|
22,430 | 3.55 | 3.65 | 3.65 | 0 | 0 | 0 | |
26/07/2006 |
3.55
|
33,710 | 3.51 | 3.55 | 3.38 | 0 | 0 | 0 | |
25/07/2006 |
3.51
|
23,810 | 3.69 | 3.69 | 3.51 | 200 | 0 | 0 | |
24/07/2006 |
3.69
|
20,630 | 3.86 | 3.86 | 3.69 | 600 | 0 | 0 | |
21/07/2006 |
3.86
|
28,660 | 4.06 | 4.06 | 3.86 | 300 | 0 | 0 | |
20/07/2006 |
4.06
|
17,880 | 3.96 | 4.06 | 3.85 | 0 | 5,000 | 0 | |
19/07/2006 |
3.96
|
27,650 | 4.16 | 4.16 | 3.96 | 0 | 600 | 0 | |
18/07/2006 |
4.16
|
37,950 | 4.36 | 4.36 | 4.16 | 200 | 3,000 | 0 | |
17/07/2006 |
4.36
|
9,760 | 4.48 | 4.48 | 4.36 | 0 | 2,910 | 0 | |
14/07/2006 |
4.48
|
29,360 | 4.54 | 4.54 | 4.48 | 0 | 280 | 0 | |
13/07/2006 |
4.54
|
31,110 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 | |
12/07/2006 |
4.66
|
17,370 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 | |
11/07/2006 |
4.75
|
20,750 | 4.75 | 4.75 | 4.75 | 300 | 0 | 0 | |
10/07/2006 |
4.75
|
6,180 | 4.78 | 4.78 | 4.75 | 0 | 1,650 | 0 | |
07/07/2006 |
4.78
|
28,970 | 4.61 | 4.78 | 4.60 | 0 | 6,000 | 0 | |
06/07/2006 |
4.61
|
22,370 | 4.60 | 4.61 | 4.48 | 0 | 200 | 0 | |
05/07/2006 |
4.60
|
13,420 | 4.66 | 4.66 | 4.60 | 0 | 0 | 0 | |
04/07/2006 |
4.66
|
25,480 | 4.78 | 4.78 | 4.66 | 40 | 0 | 0 | |
03/07/2006 |
4.78
|
11,790 | 4.88 | 4.88 | 4.78 | 890 | 0 | 0 | |
30/06/2006 |
4.88
|
36,660 | 4.72 | 4.88 | 4.72 | 0 | 0 | 0 | |
29/06/2006 |
4.72
|
26,050 | 4.78 | 4.90 | 4.72 | 0 | 0 | 0 | |
28/06/2006 |
4.78
|
29,250 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 | |
27/06/2006 |
4.78
|
57,150 | 4.73 | 4.78 | 4.72 | 0 | 0 | 0 | |
26/06/2006 |
4.73
|
16,090 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 | |
23/06/2006 |
4.90
|
35,420 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 | |
22/06/2006 |
5.06
|
54,760 | 4.83 | 5.06 | 4.83 | 0 | 0 | 0 | |
21/06/2006 |
4.83
|
9,880 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 | |
20/06/2006 |
5.08
|
16,100 | 5.15 | 5.26 | 5.08 | 0 | 0 | 0 | |
19/06/2006 |
5.15
|
21,250 | 5.15 | 5.26 | 5.15 | 0 | 0 | 0 | |
16/06/2006 |
5.15
|
25,100 | 6.57 | 6.57 | 5.15 | 0 | 0 | 0 | |
15/06/2006 |
6.57
|
72,070 | 6.75 | 6.75 | 6.57 | 0 | 0 | 0 | |
14/06/2006 |
6.75
|
33,600 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 | |
13/06/2006 |
6.81
|
22,950 | 6.93 | 6.93 | 6.81 | 0 | 0 | 0 | |
12/06/2006 |
6.93
|
27,270 | 6.93 | 7.05 | 6.93 | 0 | 0 | 0 | |
09/06/2006 |
6.93
|
30,860 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
08/06/2006 |
6.93
|
32,490 | 6.81 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/06/2006 |
6.81
|
31,740 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
06/06/2006 |
6.81
|
37,490 | 6.75 | 6.93 | 6.81 | 0 | 0 | 0 | |
05/06/2006 |
6.75
|
32,880 | 6.46 | 6.75 | 6.57 | 0 | 0 | 0 | |
02/06/2006 |
6.46
|
21,100 | 6.34 | 6.46 | 6.34 | 0 | 0 | 0 | |
01/06/2006 |
6.34
|
10,100 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 | |
31/05/2006 |
6.52
|
46,070 | 6.52 | 6.52 | 6.22 | 0 | 0 | 0 | |
30/05/2006 |
6.52
|
12,140 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 | |
29/05/2006 |
6.81
|
14,910 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
26/05/2006 |
6.81
|
27,700 | 6.87 | 6.87 | 6.81 | 0 | 0 | 0 | |
25/05/2006 |
6.87
|
29,780 | 7.23 | 7.23 | 6.87 | 0 | 0 | 0 | |
24/05/2006 |
7.23
|
108,000 | 7.05 | 7.23 | 7.05 | 0 | 0 | 0 | |
23/05/2006 |
7.05
|
68,870 | 6.75 | 7.05 | 6.46 | 0 | 0 | 0 | |
22/05/2006 |
6.75
|
8,350 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 | |
19/05/2006 |
7.05
|
38,530 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 | |
18/05/2006 |
7.05
|
20,290 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 | |
17/05/2006 |
7.17
|
33,060 | 6.93 | 7.17 | 7.11 | 0 | 0 | 0 | |
16/05/2006 |
6.93
|
130,690 | 6.93 | 6.99 | 6.93 | 0 | 0 | 0 | |
15/05/2006 |
6.93
|
49,180 | 6.63 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/05/2006 |
6.63
|
38,220 | 6.34 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/05/2006 |
6.34
|
86,960 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 | |
10/05/2006 |
6.34
|
110 | 6.63 | 6.63 | 6.34 | 0 | 0 | 0 | |
09/05/2006 |
6.63
|
10,330 | 6.93 | 6.93 | 6.63 | 0 | 0 | 0 | |
08/05/2006 |
6.93
|
41,390 | 7.29 | 7.29 | 6.93 | 0 | 0 | 0 | |
05/05/2006 |
7.29
|
50,820 | 7.53 | 7.53 | 7.29 | 0 | 0 | 0 | |
04/05/2006 |
7.53
|
51,780 | 7.65 | 7.65 | 7.53 | 0 | 0 | 0 | |
03/05/2006 |
7.65
|
51,610 | 7.29 | 7.65 | 7.65 | 0 | 0 | 0 | |
28/04/2006 |
7.29
|
69,270 | 7.65 | 7.65 | 7.29 | 0 | 0 | 0 | |
27/04/2006 |
7.65
|
56,840 | 8.01 | 8.13 | 7.65 | 0 | 0 | 0 | |
26/04/2006 |
8.01
|
27,820 | 8.25 | 8.25 | 8.01 | 0 | 0 | 0 | |
25/04/2006 |
8.25
|
58,310 | 7.89 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/04/2006 |
7.89
|
42,200 | 7.53 | 7.89 | 7.77 | 0 | 0 | 0 | |
21/04/2006 |
7.53
|
75,050 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 | |
20/04/2006 |
7.47
|
69,710 | 7.77 | 7.77 | 7.47 | 0 | 0 | 0 | |
19/04/2006 |
7.77
|
82,300 | 7.77 | 7.83 | 7.77 | 0 | 0 | 0 | |
18/04/2006 |
7.77
|
78,570 | 7.83 | 7.83 | 7.77 | 0 | 0 | 0 |