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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2006 |
10.46
|
2,230 | 10.66 | 10.66 | 10.46 | 300 | 0 | 0 | |
24/08/2006 |
10.66
|
7,940 | 10.46 | 10.95 | 10.66 | 0 | 0 | 0 | |
23/08/2006 |
10.46
|
2,160 | 10.46 | 10.46 | 10.01 | 300 | 0 | 0 | |
22/08/2006 |
10.46
|
4,010 | 10.58 | 10.58 | 10.46 | 1,000 | 0 | 0 | |
21/08/2006 |
10.58
|
3,000 | 10.62 | 10.62 | 10.58 | 0 | 0 | 0 | |
18/08/2006 |
10.62
|
100 | 10.33 | 10.62 | 10.33 | 0 | 0 | 0 | |
17/08/2006 |
10.33
|
9,260 | 10.25 | 10.66 | 10.33 | 0 | 0 | 0 | |
16/08/2006 |
10.25
|
1,620 | 10.05 | 10.25 | 10.05 | 0 | 0 | 0 | |
15/08/2006 |
10.05
|
3,860 | 10.25 | 10.74 | 10.05 | 0 | 0 | 0 | |
14/08/2006 |
10.25
|
4,240 | 9.84 | 10.25 | 10.25 | 240 | 0 | 0 | |
11/08/2006 |
9.84
|
6,290 | 9.76 | 9.84 | 9.64 | 590 | 0 | 0 | |
10/08/2006 |
9.76
|
850 | 9.76 | 9.84 | 9.76 | 100 | 0 | 0 | |
09/08/2006 |
9.76
|
2,200 | 9.84 | 9.84 | 9.64 | 750 | 0 | 0 | |
08/08/2006 |
9.84
|
3,500 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
07/08/2006 |
9.84
|
700 | 10.25 | 10.25 | 9.84 | 0 | 0 | 0 | |
04/08/2006 |
10.25
|
3,660 | 9.96 | 10.37 | 10.25 | 0 | 0 | 0 | |
03/08/2006 |
9.96
|
2,180 | 9.55 | 9.96 | 9.43 | 0 | 0 | 0 | |
02/08/2006 |
9.55
|
5,070 | 10.01 | 10.01 | 9.55 | 0 | 0 | 0 | |
01/08/2006 |
10.01
|
21,050 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
31/07/2006 |
10.01
|
400 | 10.50 | 10.50 | 10.01 | 0 | 0 | 0 | |
28/07/2006 |
10.50
|
4,030 | 10.46 | 10.50 | 10.46 | 0 | 0 | 0 | |
27/07/2006 |
10.46
|
300 | 10.05 | 10.46 | 10.05 | 0 | 0 | 0 | |
26/07/2006 |
10.05
|
3,520 | 10.13 | 10.13 | 9.64 | 0 | 0 | 0 | |
25/07/2006 |
10.13
|
850 | 10.37 | 10.37 | 10.13 | 0 | 0 | 0 | |
24/07/2006 |
10.37
|
1,500 | 10.83 | 10.83 | 10.37 | 0 | 0 | 0 | |
21/07/2006 |
10.83
|
550 | 10.33 | 10.83 | 10.33 | 0 | 0 | 0 | |
20/07/2006 |
10.33
|
2,550 | 10.33 | 10.33 | 9.88 | 0 | 1,000 | 0 | |
19/07/2006 |
10.33
|
5,260 | 10.87 | 10.87 | 10.33 | 0 | 2,000 | 0 | |
18/07/2006 |
10.87
|
4,240 | 11.15 | 11.28 | 10.87 | 0 | 0 | 0 | |
17/07/2006 |
11.15
|
1,500 | 11.48 | 11.48 | 10.91 | 0 | 0 | 0 | |
14/07/2006 |
11.48
|
10 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
13/07/2006 |
11.48
|
100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
12/07/2006 |
11.48
|
1,490 | 11.28 | 11.48 | 11.15 | 0 | 0 | 0 | |
11/07/2006 |
11.28
|
4,150 | 11.32 | 11.48 | 11.28 | 0 | 0 | 0 | |
10/07/2006 |
11.32
|
3,140 | 11.48 | 11.48 | 11.32 | 0 | 0 | 0 | |
07/07/2006 |
11.48
|
7,790 | 10.95 | 11.48 | 10.95 | 0 | 370 | 0 | |
06/07/2006 |
10.95
|
1,030 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
05/07/2006 |
10.95
|
1,610 | 11.07 | 11.07 | 10.95 | 200 | 0 | 0 | |
04/07/2006 |
11.07
|
4,100 | 11.32 | 11.32 | 11.07 | 0 | 0 | 0 | |
03/07/2006 |
11.32
|
1,130 | 11.07 | 11.32 | 11.07 | 0 | 0 | 0 | |
30/06/2006 |
11.07
|
320 | 11.28 | 11.28 | 11.07 | 0 | 0 | 0 | |
29/06/2006 |
11.28
|
1,690 | 11.40 | 11.40 | 11.28 | 0 | 0 | 0 | |
28/06/2006 |
11.40
|
1,250 | 11.19 | 11.40 | 10.87 | 0 | 0 | 0 | |
27/06/2006 |
11.19
|
11,590 | 10.66 | 11.19 | 10.25 | 0 | 0 | 0 | |
26/06/2006 |
10.66
|
2,600 | 10.87 | 10.99 | 10.66 | 0 | 0 | 0 | |
23/06/2006 |
10.87
|
10,010 | 11.11 | 11.44 | 10.87 | 0 | 0 | 0 | |
22/06/2006 |
11.11
|
13,000 | 10.62 | 11.11 | 10.46 | 0 | 0 | 0 | |
21/06/2006 |
10.62
|
2,710 | 11.15 | 11.56 | 10.62 | 0 | 0 | 0 | |
20/06/2006 |
11.15
|
510 | 11.69 | 11.69 | 11.15 | 0 | 0 | 0 | |
19/06/2006 |
11.69
|
1,650 | 11.52 | 11.69 | 11.03 | 0 | 0 | 0 | |
16/06/2006 |
11.52
|
430 | 12.10 | 12.10 | 11.52 | 0 | 0 | 0 | |
15/06/2006 |
12.10
|
1,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
14/06/2006 |
12.10
|
1,040 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
13/06/2006 |
12.10
|
1,800 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
12/06/2006 |
12.10
|
2,190 | 12.10 | 12.10 | 11.52 | 0 | 0 | 0 | |
09/06/2006 |
12.10
|
300 | 11.97 | 12.10 | 11.97 | 0 | 0 | 0 | |
08/06/2006 |
11.97
|
5,770 | 11.48 | 12.06 | 11.97 | 0 | 0 | 0 | |
07/06/2006 |
11.48
|
3,300 | 11.48 | 11.48 | 11.28 | 0 | 0 | 0 | |
06/06/2006 |
11.48
|
6,500 | 11.77 | 12.34 | 11.48 | 0 | 0 | 0 | |
05/06/2006 |
11.77
|
5,650 | 11.24 | 11.77 | 11.65 | 0 | 0 | 0 | |
02/06/2006 |
11.24
|
6,530 | 10.87 | 11.24 | 10.87 | 0 | 0 | 0 | |
01/06/2006 |
10.87
|
7,440 | 11.19 | 11.19 | 10.87 | 0 | 0 | 0 | |
31/05/2006 |
11.19
|
6,480 | 11.69 | 11.69 | 11.19 | 0 | 0 | 0 | |
30/05/2006 |
11.69
|
1,000 | 12.26 | 12.26 | 11.69 | 0 | 0 | 0 | |
29/05/2006 |
12.26
|
5,940 | 12.30 | 12.30 | 12.26 | 0 | 0 | 0 | |
26/05/2006 |
12.30
|
4,220 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 | |
25/05/2006 |
12.10
|
9,130 | 12.10 | 12.51 | 12.10 | 0 | 0 | 0 | |
24/05/2006 |
12.10
|
12,350 | 12.10 | 12.10 | 11.52 | 0 | 0 | 0 | |
23/05/2006 |
12.10
|
4,550 | 12.71 | 12.71 | 12.10 | 0 | 0 | 0 | |
22/05/2006 |
12.71
|
10,030 | 13.33 | 13.33 | 12.71 | 0 | 0 | 0 | |
19/05/2006 |
13.33
|
8,230 | 14.02 | 14.02 | 13.33 | 0 | 0 | 0 | |
18/05/2006 |
14.02
|
4,780 | 14.76 | 14.76 | 14.02 | 0 | 0 | 0 | |
17/05/2006 |
14.76
|
5,540 | 15.17 | 15.79 | 14.76 | 0 | 0 | 0 | |
16/05/2006 |
15.17
|
4,570 | 15.79 | 15.79 | 15.17 | 0 | 0 | 0 | |
15/05/2006 |
15.79
|
12,580 | 15.05 | 15.79 | 15.79 | 0 | 0 | 0 | |
12/05/2006 |
15.05
|
18,260 | 14.35 | 15.05 | 15.05 | 0 | 0 | 0 | |
11/05/2006 |
14.35
|
26,630 | 13.78 | 14.35 | 13.12 | 0 | 0 | 0 | |
10/05/2006 |
13.78
|
500 | 14.48 | 14.48 | 13.78 | 0 | 0 | 0 | |
09/05/2006 |
14.48
|
2,200 | 15.21 | 15.21 | 14.48 | 0 | 0 | 0 | |
08/05/2006 |
15.21
|
3,450 | 15.99 | 15.99 | 15.21 | 0 | 0 | 0 | |
05/05/2006 |
15.99
|
10,410 | 16.36 | 16.61 | 15.99 | 0 | 0 | 0 | |
04/05/2006 |
16.36
|
16,270 | 15.58 | 16.36 | 16.36 | 0 | 0 | 0 | |
03/05/2006 |
15.58
|
23,360 | 16.36 | 16.36 | 15.58 | 0 | 0 | 0 | |
28/04/2006 |
16.36
|
10,110 | 17.18 | 17.18 | 16.36 | 0 | 0 | 0 | |
27/04/2006 |
17.18
|
13,590 | 18.08 | 18.08 | 17.18 | 0 | 0 | 0 | |
26/04/2006 |
18.08
|
52,710 | 18.08 | 18.66 | 18.08 | 0 | 0 | 0 | |
25/04/2006 |
18.08
|
37,000 | 17.22 | 18.08 | 17.63 | 0 | 0 | 0 | |
24/04/2006 |
17.22
|
32,310 | 16.81 | 17.22 | 16.61 | 0 | 0 | 0 | |
21/04/2006 |
16.81
|
15,730 | 16.40 | 16.81 | 16.40 | 0 | 0 | 0 | |
20/04/2006 |
16.40
|
24,160 | 17.14 | 17.14 | 16.40 | 0 | 0 | 0 | |
19/04/2006 |
17.14
|
19,660 | 16.36 | 17.14 | 17.14 | 0 | 0 | 0 | |
18/04/2006 |
16.36
|
38,330 | 15.58 | 16.36 | 16.36 | 0 | 0 | 0 | |
17/04/2006 |
15.58
|
26,460 | 14.84 | 15.58 | 15.58 | 0 | 0 | 0 | |
14/04/2006 |
14.84
|
10,950 | 14.15 | 14.84 | 14.84 | 0 | 0 | 0 | |
13/04/2006: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/04/2006 |
14.15
|
8,970 | 13.70 | 14.15 | 13.94 | 0 | 0 | 0 | |
12/04/2006 |
13.70
|
5,750 | 13.29 | 13.90 | 13.70 | 0 | 0 | 0 | |
11/04/2006 |
13.29
|
6,950 | 12.89 | 13.29 | 13.29 | 0 | 0 | 0 | |
10/04/2006 |
12.89
|
3,130 | 13.49 | 13.49 | 12.89 | 0 | 0 | 0 | |
07/04/2006 |
13.49
|
4,950 | 13.62 | 13.62 | 13.49 | 0 | 0 | 0 | |
06/04/2006 |
13.62
|
1,790 | 13.70 | 13.70 | 13.62 | 0 | 0 | 0 |