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) |
-0.90 | -1.62% | 16,133,000 | -765,132 | -42.0 |
54.50
55.60
54.60
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
54.50
58.30
54.60
|
3 tháng
(2024-06-21) |
-3.80 | -6.51% | 48,379,600 | 11,807,158 | 652.2 |
54.50
58.40
54.60
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
54.50
62.20
54.60
|
12 tháng
(2023-09-25) |
-3.85 | -6.59% | 197,602,400 | 8,775,303 | 465.3 |
54.37
62.20
54.60
|
24 tháng
(2022-09-30) |
-2.13 | -3.75% | 448,465,100 | -2,074,957 | -195.4 |
48.02
62.20
54.60
|
36 tháng
(2021-10-05) |
8.10 | 17.43% | 868,468,800 | 10,694,433 | 675.2 |
44.80
63.43
54.60
|
60 tháng
(2019-10-16) |
39.11 | 252.51% | 1,276,160,490 | 7,571,055 | 297.4 |
10.74
63.43
54.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2006 |
5.71
|
12,550 | 5.47 | 5.71 | 5.50 | 8,200 | 400 | 0 | |
01/09/2006 |
5.47
|
8,000 | 5.43 | 5.47 | 5.43 | 50 | 0 | 0 | |
31/08/2006 |
5.43
|
3,580 | 5.47 | 5.47 | 5.43 | 200 | 0 | 0 | |
30/08/2006 |
5.47
|
5,740 | 5.47 | 5.50 | 5.47 | 0 | 0 | 0 | |
29/08/2006 |
5.47
|
14,320 | 5.43 | 5.47 | 5.43 | 0 | 0 | 0 | |
28/08/2006 |
5.43
|
2,230 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
25/08/2006 |
5.43
|
1,570 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
24/08/2006 |
5.43
|
19,050 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 | |
23/08/2006 |
5.43
|
19,140 | 5.37 | 5.43 | 5.37 | 0 | 0 | 0 | |
22/08/2006 |
5.37
|
2,250 | 5.50 | 5.50 | 5.37 | 410 | 0 | 0 | |
21/08/2006 |
5.50
|
30,740 | 5.50 | 5.50 | 5.50 | 0 | 250 | 0 | |
18/08/2006 |
5.50
|
15,330 | 5.50 | 5.57 | 5.50 | 700 | 0 | 0 | |
17/08/2006 |
5.50
|
18,210 | 5.43 | 5.67 | 5.50 | 16,000 | 300 | 0 | |
16/08/2006 |
5.43
|
8,030 | 5.33 | 5.43 | 5.33 | 400 | 0 | 0 | |
15/08/2006 |
5.33
|
5,170 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 | |
14/08/2006 |
5.33
|
8,850 | 5.09 | 5.33 | 5.23 | 0 | 0 | 0 | |
11/08/2006 |
5.09
|
20,940 | 4.85 | 5.09 | 4.95 | 8,240 | 0 | 0 | |
10/08/2006 |
4.85
|
1,980 | 4.82 | 4.92 | 4.85 | 500 | 0 | 0 | |
09/08/2006 |
4.82
|
4,250 | 4.82 | 4.85 | 4.82 | 1,500 | 0 | 0 | |
08/08/2006 |
4.82
|
5,310 | 4.85 | 4.99 | 4.75 | 1,000 | 0 | 0 | |
07/08/2006 |
4.85
|
9,420 | 4.71 | 4.85 | 4.85 | 6,700 | 0 | 0 | |
04/08/2006 |
4.71
|
18,120 | 4.51 | 4.71 | 4.71 | 100 | 0 | 0 | |
03/08/2006 |
4.51
|
6,800 | 4.33 | 4.51 | 4.33 | 2,400 | 0 | 0 | |
02/08/2006 |
4.33
|
11,270 | 4.54 | 4.54 | 4.33 | 550 | 0 | 0 | |
01/08/2006 |
4.54
|
6,380 | 4.75 | 4.75 | 4.54 | 5,370 | 0 | 0 | |
31/07/2006 |
4.75
|
6,790 | 4.88 | 4.88 | 4.75 | 5,830 | 0 | 0 | |
28/07/2006 |
4.88
|
3,610 | 4.82 | 4.88 | 4.88 | 0 | 0 | 0 | |
27/07/2006 |
4.82
|
8,040 | 4.71 | 4.82 | 4.71 | 5,000 | 0 | 0 | |
26/07/2006 |
4.71
|
1,720 | 4.71 | 4.88 | 4.71 | 0 | 0 | 0 | |
25/07/2006 |
4.71
|
1,610 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
24/07/2006 |
4.95
|
4,370 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
21/07/2006 |
5.09
|
2,660 | 5.23 | 5.23 | 5.06 | 0 | 0 | 0 | |
20/07/2006 |
5.23
|
1,810 | 4.99 | 5.23 | 4.82 | 0 | 0 | 0 | |
19/07/2006 |
4.99
|
6,280 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
18/07/2006 |
5.19
|
2,430 | 5.37 | 5.37 | 5.19 | 350 | 0 | 0 | |
17/07/2006 |
5.37
|
1,220 | 5.43 | 5.43 | 5.37 | 100 | 0 | 0 | |
14/07/2006 |
5.43
|
2,230 | 5.43 | 5.43 | 5.40 | 0 | 0 | 0 | |
13/07/2006 |
5.43
|
3,980 | 5.47 | 5.47 | 5.40 | 120 | 0 | 0 | |
12/07/2006 |
5.47
|
2,110 | 5.50 | 5.50 | 5.47 | 0 | 0 | 0 | |
11/07/2006 |
5.50
|
2,540 | 5.54 | 5.54 | 5.50 | 100 | 0 | 0 | |
10/07/2006 |
5.54
|
14,330 | 5.50 | 5.54 | 5.50 | 10,060 | 0 | 0 | |
07/07/2006 |
5.50
|
17,150 | 5.50 | 5.50 | 5.50 | 1,000 | 0 | 0 | |
06/07/2006 |
5.50
|
870 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
05/07/2006 |
5.54
|
3,140 | 5.61 | 5.61 | 5.33 | 170 | 0 | 0 | |
04/07/2006 |
5.61
|
3,620 | 5.78 | 5.78 | 5.61 | 1,860 | 0 | 0 | |
03/07/2006 |
5.78
|
13,350 | 6.05 | 6.05 | 5.78 | 9,600 | 0 | 0 | |
30/06/2006 |
6.05
|
81,820 | 5.78 | 6.05 | 5.57 | 0 | 0 | 0 | |
29/06/2006 |
5.78
|
33,050 | 5.54 | 5.78 | 5.47 | 0 | 0 | 0 | |
28/06/2006 |
5.54
|
16,050 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
27/06/2006 |
5.54
|
12,400 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 | |
26/06/2006 |
5.54
|
15,800 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 | |
23/06/2006 |
5.54
|
11,990 | 5.47 | 5.54 | 5.40 | 0 | 0 | 0 | |
22/06/2006 |
5.47
|
7,980 | 5.23 | 5.47 | 5.43 | 0 | 0 | 0 | |
21/06/2006 |
5.23
|
2,840 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 | |
20/06/2006 |
5.43
|
9,490 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 | |
19/06/2006 |
5.50
|
6,990 | 5.43 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/06/2006 |
5.43
|
3,280 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 | |
15/06/2006 |
5.57
|
700 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
14/06/2006 |
5.57
|
1,200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
13/06/2006 |
5.57
|
1,770 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 | |
12/06/2006 |
5.61
|
1,800 | 5.57 | 5.71 | 5.61 | 0 | 0 | 0 | |
09/06/2006 |
5.57
|
10,710 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 | |
08/06/2006 |
5.64
|
2,540 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 | |
07/06/2006 |
5.64
|
6,600 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
06/06/2006 |
5.71
|
17,000 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 | |
05/06/2006 |
5.71
|
9,900 | 5.57 | 5.71 | 5.67 | 0 | 0 | 0 | |
02/06/2006 |
5.57
|
4,230 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
01/06/2006 |
5.57
|
1,510 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 | |
31/05/2006 |
5.78
|
26,630 | 5.50 | 5.78 | 5.23 | 0 | 0 | 0 | |
30/05/2006 |
5.50
|
5,700 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
29/05/2006 |
5.64
|
6,100 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
26/05/2006 |
5.71
|
6,650 | 5.64 | 5.71 | 5.50 | 0 | 0 | 0 | |
25/05/2006 |
5.64
|
12,280 | 5.78 | 5.85 | 5.64 | 0 | 0 | 0 | |
24/05/2006 |
5.78
|
9,650 | 5.50 | 5.78 | 5.50 | 0 | 0 | 0 | |
23/05/2006 |
5.50
|
9,870 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
22/05/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
22/05/2006 |
5.64
|
13,950 | 5.50 | 5.64 | 5.57 | 0 | 0 | 0 | |
19/05/2006 |
5.50
|
26,530 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
18/05/2006 |
5.50
|
12,120 | 5.56 | 5.56 | 5.50 | 0 | 0 | 0 | |
17/05/2006 |
5.56
|
28,030 | 5.30 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/05/2006 |
5.30
|
37,220 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 | |
15/05/2006 |
5.53
|
41,030 | 5.27 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/05/2006 |
5.27
|
19,310 | 5.04 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/05/2006 |
5.04
|
23,940 | 4.82 | 5.04 | 4.82 | 0 | 0 | 0 | |
10/05/2006 |
4.82
|
21,030 | 5.04 | 5.04 | 4.82 | 0 | 0 | 0 | |
09/05/2006 |
5.04
|
3,060 | 5.30 | 5.30 | 5.04 | 0 | 0 | 0 | |
08/05/2006 |
5.30
|
7,970 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
05/05/2006 |
5.56
|
8,800 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 | |
04/05/2006 |
5.56
|
11,140 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 | |
03/05/2006 |
5.65
|
1,920 | 5.56 | 5.79 | 5.65 | 0 | 0 | 0 | |
28/04/2006 |
5.56
|
25,560 | 5.50 | 5.56 | 5.24 | 0 | 0 | 0 | |
27/04/2006 |
5.50
|
3,680 | 5.79 | 5.79 | 5.50 | 0 | 0 | 0 | |
26/04/2006 |
5.79
|
8,100 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 | |
25/04/2006 |
5.85
|
19,420 | 5.79 | 5.85 | 5.85 | 0 | 0 | 0 | |
24/04/2006 |
5.79
|
19,650 | 5.59 | 5.85 | 5.79 | 0 | 0 | 0 | |
21/04/2006 |
5.59
|
20,630 | 5.39 | 5.59 | 5.39 | 0 | 0 | 0 | |
20/04/2006 |
5.39
|
13,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
19/04/2006 |
5.39
|
8,850 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
18/04/2006 |
5.39
|
24,710 | 5.16 | 5.39 | 5.16 | 0 | 0 | 0 | |
17/04/2006 |
5.16
|
14,660 | 5.13 | 5.16 | 5.16 | 0 | 0 | 0 | |
14/04/2006 |
5.13
|
9,500 | 5.04 | 5.13 | 5.10 | 0 | 0 | 0 |