Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1 | -7.55% | 4,767,100 | -1,137,120 | -14.8 |
12.25
13.40
12.25
|
2 tháng
(2024-07-18) |
-2.25 | -15.52% | 12,719,700 | -2,245,572 | -29.9 |
12.25
14.50
12.25
|
3 tháng
(2024-06-18) |
-3.45 | -21.97% | 40,166,600 | -2,450,467 | -32.4 |
12.25
16.95
12.25
|
6 tháng
(2024-03-20) |
-1.25 | -9.26% | 74,853,200 | -4,757,071 | -66.0 |
12.25
16.95
12.25
|
12 tháng
(2023-09-22) |
0.30 | 2.51% | 90,850,900 | -5,651,125 | -78.4 |
10.75
16.95
12.25
|
24 tháng
(2022-09-27) |
-1.61 | -11.64% | 138,038,800 | -7,826,524 | -109.0 |
9.16
16.95
12.25
|
36 tháng
(2021-10-04) |
-6.56 | -34.86% | 183,736,400 | -10,954,021 | -175.8 |
9.16
20
12.25
|
60 tháng
(2019-10-14) |
-2.14 | -14.84% | 333,025,880 | -14,503,151 | -254.3 |
9.16
20
12.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2006 |
6.47
|
198,400 | 6.35 | 6.51 | 6.42 | 0 | 0 | 0 | |
15/08/2006 |
6.35
|
305,700 | 6.33 | 6.47 | 6.30 | 0 | 0 | 0 | |
14/08/2006 |
6.33
|
254,900 | 6.17 | 6.47 | 6.19 | 0 | 0 | 0 | |
11/08/2006 |
6.17
|
218,900 | 6.12 | 6.19 | 6.07 | 0 | 0 | 0 | |
10/08/2006 |
6.12
|
109,100 | 6.12 | 6.14 | 6.05 | 0 | 0 | 0 | |
09/08/2006 |
6.12
|
117,000 | 6.10 | 6.17 | 6.10 | 0 | 0 | 0 | |
08/08/2006 |
6.10
|
135,600 | 6.12 | 6.14 | 6.05 | 0 | 0 | 0 | |
07/08/2006 |
6.12
|
206,900 | 6.14 | 6.24 | 6.03 | 0 | 0 | 0 | |
04/08/2006 |
6.14
|
214,600 | 6.00 | 6.21 | 6.00 | 0 | 0 | 0 | |
03/08/2006 |
6.00
|
266,600 | 5.84 | 6.03 | 5.94 | 0 | 0 | 0 | |
02/08/2006 |
5.84
|
297,700 | 5.80 | 5.94 | 5.66 | 0 | 0 | 0 | |
01/08/2006 |
5.80
|
196,700 | 5.84 | 5.91 | 5.66 | 0 | 0 | 0 | |
31/07/2006 |
5.84
|
171,800 | 6.00 | 6.00 | 5.73 | 0 | 0 | 0 | |
28/07/2006 |
6.00
|
142,200 | 5.84 | 6.10 | 5.91 | 0 | 0 | 0 | |
27/07/2006 |
5.84
|
288,400 | 5.59 | 6.03 | 5.61 | 0 | 0 | 0 | |
26/07/2006 |
5.59
|
201,800 | 5.84 | 5.84 | 5.29 | 0 | 0 | 0 | |
25/07/2006 |
5.84
|
145,900 | 6.12 | 6.12 | 5.66 | 0 | 0 | 0 | |
24/07/2006 |
6.12
|
154,400 | 6.17 | 6.17 | 6.07 | 0 | 0 | 0 | |
21/07/2006 |
6.17
|
120,300 | 6.10 | 6.47 | 6.12 | 0 | 0 | 0 | |
20/07/2006 |
6.10
|
102,100 | 6.07 | 6.14 | 6.00 | 0 | 0 | 0 | |
19/07/2006 |
6.07
|
64,500 | 6.21 | 6.21 | 6.05 | 0 | 0 | 0 | |
18/07/2006 |
6.21
|
69,300 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 | |
17/07/2006 |
6.30
|
167,800 | 6.14 | 6.42 | 5.54 | 0 | 0 | 0 | |
14/07/2006 |
6.14
|
124,800 | 6.12 | 6.24 | 6.05 | 0 | 0 | 0 | |
13/07/2006 |
6.12
|
44,000 | 6.05 | 6.17 | 6.05 | 0 | 0 | 0 | |
12/07/2006 |
6.05
|
54,500 | 6.10 | 6.12 | 6.00 | 0 | 0 | 0 | |
11/07/2006 |
6.10
|
41,300 | 6.12 | 6.12 | 6.07 | 0 | 0 | 0 | |
10/07/2006 |
6.12
|
19,300 | 6.14 | 6.21 | 6.10 | 0 | 0 | 0 | |
07/07/2006 |
6.14
|
53,500 | 6.10 | 6.21 | 6.12 | 0 | 0 | 0 | |
06/07/2006 |
6.10
|
58,600 | 6.07 | 6.24 | 6.00 | 0 | 0 | 0 | |
05/07/2006 |
6.07
|
70,100 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 | |
04/07/2006 |
6.17
|
58,000 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
03/07/2006 |
6.28
|
85,600 | 6.28 | 6.33 | 6.24 | 0 | 0 | 0 | |
30/06/2006 |
6.28
|
45,200 | 6.21 | 6.35 | 6.24 | 0 | 0 | 0 | |
29/06/2006 |
6.21
|
78,700 | 6.21 | 6.26 | 6.19 | 0 | 0 | 0 | |
28/06/2006 |
6.21
|
82,300 | 6.17 | 6.47 | 6.19 | 0 | 0 | 0 | |
27/06/2006 |
6.17
|
92,100 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 | |
26/06/2006 |
6.26
|
88,700 | 6.56 | 6.58 | 6.19 | 0 | 0 | 0 | |
23/06/2006 |
6.56
|
131,100 | 6.42 | 6.81 | 6.35 | 0 | 0 | 0 | |
22/06/2006 |
6.42
|
126,700 | 6.05 | 6.60 | 5.45 | 0 | 0 | 0 | |
21/06/2006 |
6.05
|
135,900 | 6.44 | 6.44 | 5.89 | 0 | 0 | 0 | |
20/06/2006 |
6.44
|
66,100 | 6.51 | 6.54 | 6.37 | 0 | 0 | 0 | |
19/06/2006 |
6.51
|
82,500 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
16/06/2006 |
6.60
|
84,400 | 6.79 | 6.81 | 6.51 | 0 | 0 | 0 | |
15/06/2006 |
6.79
|
101,600 | 6.81 | 6.86 | 6.70 | 0 | 0 | 0 | |
14/06/2006 |
6.81
|
155,200 | 6.58 | 6.84 | 6.70 | 0 | 0 | 0 | |
13/06/2006: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/06/2006 |
6.58
|
202,500 | 6.67 | 6.67 | 6.51 | 0 | 0 | 0 | |
12/06/2006 |
6.67
|
247,400 | 7.09 | 7.09 | 6.58 | 0 | 0 | 0 | |
09/06/2006 |
7.09
|
152,200 | 7.14 | 7.25 | 6.93 | 0 | 0 | 0 | |
08/06/2006 |
7.14
|
79,300 | 6.95 | 7.21 | 6.93 | 0 | 0 | 0 | |
07/06/2006 |
6.95
|
84,700 | 7.30 | 7.30 | 6.86 | 0 | 0 | 0 | |
06/06/2006 |
7.30
|
165,300 | 7.76 | 7.97 | 7.14 | 0 | 0 | 0 | |
05/06/2006 |
7.76
|
246,900 | 7.51 | 8.25 | 7.53 | 0 | 0 | 0 | |
02/06/2006 |
7.51
|
276,300 | 6.84 | 7.51 | 7.39 | 0 | 0 | 0 | |
01/06/2006 |
6.84
|
226,600 | 6.35 | 6.97 | 5.89 | 0 | 0 | 0 | |
31/05/2006 |
6.35
|
350,300 | 6.86 | 6.86 | 6.19 | 0 | 0 | 0 | |
29/05/2006 |
6.86
|
191,300 | 7.51 | 7.51 | 6.77 | 0 | 0 | 0 | |
26/05/2006 |
7.51
|
117,500 | 7.74 | 7.78 | 7.39 | 0 | 0 | 0 | |
24/05/2006 |
7.74
|
179,700 | 8.36 | 8.36 | 7.58 | 0 | 0 | 0 | |
22/05/2006 |
8.36
|
273,300 | 8.38 | 8.78 | 8.20 | 0 | 0 | 0 | |
19/05/2006 |
8.38
|
221,300 | 8.38 | 8.78 | 8.08 | 0 | 0 | 0 |