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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-21) |
-1.55 | -4.50% | 24,900 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-25) |
4.09 | 14.16% | 147,200 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-09-30) |
1.97 | 6.34% | 323,200 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-05) |
-2.42 | -6.83% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-16) |
-18.49 | -35.91% | 551,634 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/08/2006 |
10.56
|
16,190 | 10.56 | 10.56 | 10.56 | 4,690 | 0 | 0 | |
17/08/2006 |
10.56
|
13,110 | 10.20 | 10.56 | 10.38 | 5,310 | 0 | 0 | |
16/08/2006 |
10.20
|
7,260 | 9.84 | 10.20 | 10.02 | 0 | 0 | 0 | |
15/08/2006 |
9.84
|
19,140 | 9.93 | 10.02 | 9.84 | 0 | 0 | 0 | |
14/08/2006 |
9.93
|
16,680 | 9.48 | 9.93 | 9.48 | 70 | 8,000 | 0 | |
11/08/2006 |
9.48
|
7,240 | 9.31 | 9.48 | 9.31 | 1,570 | 0 | 0 | |
10/08/2006 |
9.31
|
4,540 | 9.31 | 9.40 | 9.31 | 0 | 0 | 0 | |
09/08/2006 |
9.31
|
5,560 | 9.13 | 9.31 | 9.31 | 0 | 0 | 0 | |
08/08/2006 |
9.13
|
9,290 | 8.95 | 9.13 | 8.95 | 4,690 | 0 | 0 | |
07/08/2006 |
8.95
|
12,790 | 8.95 | 8.95 | 8.86 | 10,640 | 0 | 0 | |
04/08/2006 |
8.95
|
5,700 | 8.82 | 9.13 | 8.95 | 100 | 0 | 0 | |
03/08/2006 |
8.82
|
8,210 | 8.41 | 8.82 | 8.41 | 0 | 0 | 0 | |
02/08/2006 |
8.41
|
6,300 | 8.45 | 8.45 | 8.41 | 100 | 0 | 0 | |
01/08/2006 |
8.45
|
4,800 | 8.77 | 8.77 | 8.45 | 0 | 0 | 0 | |
31/07/2006 |
8.77
|
3,850 | 9.13 | 9.13 | 8.77 | 200 | 0 | 0 | |
28/07/2006 |
9.13
|
4,800 | 8.95 | 9.13 | 8.95 | 3,000 | 600 | 0 | |
27/07/2006 |
8.95
|
2,990 | 8.95 | 9.31 | 8.95 | 100 | 0 | 0 | |
26/07/2006 |
8.95
|
16,400 | 9.31 | 9.31 | 8.84 | 5,000 | 0 | 0 | |
25/07/2006 |
9.31
|
9,800 | 9.66 | 9.66 | 9.31 | 8,200 | 760 | 0 | |
24/07/2006 |
9.66
|
4,670 | 10.02 | 10.02 | 9.66 | 1,470 | 0 | 0 | |
21/07/2006 |
10.02
|
5,800 | 10.47 | 10.47 | 10.02 | 3,840 | 0 | 0 | |
20/07/2006 |
10.47
|
8,360 | 10.02 | 10.47 | 9.66 | 5,860 | 100 | 0 | |
19/07/2006 |
10.02
|
2,940 | 10.20 | 10.20 | 10.02 | 1,280 | 0 | 0 | |
18/07/2006 |
10.20
|
700 | 10.56 | 10.56 | 10.20 | 180 | 0 | 0 | |
17/07/2006 |
10.56
|
7,610 | 10.74 | 10.74 | 10.56 | 10 | 0 | 0 | |
14/07/2006 |
10.74
|
1,250 | 10.65 | 10.74 | 10.65 | 0 | 0 | 0 | |
13/07/2006 |
10.65
|
1,000 | 10.92 | 10.92 | 10.65 | 120 | 0 | 0 | |
12/07/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/07/2006 |
10.92
|
1,830 | 10.74 | 10.92 | 10.74 | 0 | 0 | 0 | |
11/07/2006 |
10.74
|
200 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
10/07/2006 |
10.74
|
1,760 | 10.56 | 10.74 | 10.65 | 100 | 0 | 0 | |
07/07/2006 |
10.56
|
5,190 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 | |
06/07/2006 |
10.65
|
2,050 | 10.56 | 10.74 | 10.56 | 0 | 0 | 0 | |
05/07/2006 |
10.56
|
5,620 | 10.56 | 10.56 | 10.47 | 0 | 0 | 0 | |
04/07/2006 |
10.56
|
3,080 | 10.56 | 10.91 | 10.56 | 0 | 0 | 0 | |
03/07/2006 |
10.56
|
2,500 | 10.83 | 10.83 | 10.56 | 0 | 0 | 0 | |
30/06/2006 |
10.83
|
2,030 | 10.91 | 10.91 | 10.83 | 0 | 0 | 0 | |
29/06/2006 |
10.91
|
2,680 | 10.56 | 10.91 | 10.30 | 0 | 0 | 0 | |
28/06/2006 |
10.56
|
630 | 10.39 | 10.56 | 10.56 | 0 | 0 | 0 | |
27/06/2006 |
10.39
|
430 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
26/06/2006 |
10.39
|
3,990 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
23/06/2006 |
10.39
|
9,950 | 10.65 | 11.09 | 10.39 | 0 | 0 | 0 | |
22/06/2006 |
10.65
|
820 | 10.21 | 10.65 | 10.21 | 0 | 0 | 0 | |
21/06/2006 |
10.21
|
32,670 | 10.47 | 10.47 | 10.03 | 0 | 0 | 0 | |
20/06/2006 |
10.47
|
6,730 | 10.65 | 10.65 | 10.47 | 0 | 0 | 0 | |
19/06/2006 |
10.65
|
12,890 | 10.74 | 10.74 | 10.65 | 0 | 0 | 0 | |
16/06/2006 |
10.74
|
10,700 | 10.91 | 11.00 | 10.74 | 0 | 0 | 0 | |
15/06/2006 |
10.91
|
2,120 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
14/06/2006 |
11.09
|
5,250 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 | |
13/06/2006 |
11.18
|
3,750 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
12/06/2006 |
11.18
|
7,480 | 11.35 | 11.35 | 11.18 | 0 | 0 | 0 | |
09/06/2006 |
11.35
|
420 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
08/06/2006 |
11.35
|
11,620 | 11.18 | 11.35 | 11.09 | 0 | 0 | 0 | |
07/06/2006 |
11.18
|
1,000 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
06/06/2006 |
11.18
|
17,670 | 11.27 | 11.27 | 11.18 | 0 | 0 | 0 | |
05/06/2006 |
11.27
|
16,900 | 11.09 | 11.27 | 11.18 | 0 | 0 | 0 | |
02/06/2006 |
11.09
|
9,900 | 10.91 | 11.09 | 11.09 | 0 | 0 | 0 | |
01/06/2006 |
10.91
|
7,050 | 10.74 | 11.00 | 10.91 | 0 | 0 | 0 | |
31/05/2006 |
10.74
|
14,350 | 10.56 | 10.74 | 10.56 | 0 | 0 | 0 | |
30/05/2006 |
10.56
|
18,320 | 10.83 | 10.83 | 10.56 | 0 | 0 | 0 | |
29/05/2006 |
10.83
|
4,160 | 11.00 | 11.00 | 10.83 | 0 | 0 | 0 | |
26/05/2006 |
11.00
|
10,900 | 11.09 | 11.09 | 10.91 | 0 | 0 | 0 | |
25/05/2006 |
11.09
|
13,210 | 11.35 | 11.35 | 11.09 | 0 | 0 | 0 | |
24/05/2006 |
11.35
|
4,470 | 10.91 | 11.35 | 11.27 | 0 | 0 | 0 | |
23/05/2006 |
10.91
|
17,580 | 11.27 | 11.27 | 10.74 | 0 | 0 | 0 | |
22/05/2006 |
11.27
|
6,890 | 11.44 | 11.62 | 11.27 | 0 | 0 | 0 | |
19/05/2006 |
11.44
|
9,800 | 11.62 | 11.62 | 11.44 | 0 | 0 | 0 | |
18/05/2006 |
11.62
|
10,390 | 11.97 | 11.97 | 11.62 | 0 | 0 | 0 | |
17/05/2006 |
11.97
|
9,450 | 11.79 | 11.97 | 11.79 | 0 | 0 | 0 | |
16/05/2006 |
11.79
|
22,000 | 12.32 | 12.32 | 11.71 | 0 | 0 | 0 | |
15/05/2006 |
12.32
|
28,690 | 11.79 | 12.32 | 12.32 | 0 | 0 | 0 | |
12/05/2006 |
11.79
|
9,910 | 11.27 | 11.79 | 11.79 | 0 | 0 | 0 | |
11/05/2006 |
11.27
|
34,090 | 10.74 | 11.27 | 10.74 | 0 | 0 | 0 | |
10/05/2006 |
10.74
|
31,100 | 11.27 | 11.27 | 10.74 | 0 | 0 | 0 | |
09/05/2006 |
11.27
|
11,000 | 11.79 | 11.79 | 11.27 | 0 | 0 | 0 | |
08/05/2006 |
11.79
|
28,570 | 11.97 | 11.97 | 11.79 | 0 | 0 | 0 | |
05/05/2006 |
11.97
|
27,490 | 12.32 | 12.32 | 11.97 | 0 | 0 | 0 | |
04/05/2006 |
12.32
|
23,020 | 12.94 | 13.03 | 12.32 | 0 | 0 | 0 | |
03/05/2006 |
12.94
|
19,910 | 12.32 | 12.94 | 12.67 | 0 | 0 | 0 | |
28/04/2006 |
12.32
|
13,600 | 12.94 | 12.94 | 12.32 | 0 | 0 | 0 | |
27/04/2006 |
12.94
|
13,620 | 13.55 | 13.55 | 12.94 | 0 | 0 | 0 | |
26/04/2006 |
13.55
|
83,110 | 12.94 | 13.55 | 13.55 | 0 | 0 | 0 | |
25/04/2006 |
12.94
|
39,320 | 12.32 | 12.94 | 12.94 | 0 | 0 | 0 | |
24/04/2006 |
12.32
|
54,230 | 11.79 | 12.32 | 11.97 | 0 | 0 | 0 | |
21/04/2006 |
11.79
|
31,510 | 11.71 | 11.79 | 11.79 | 0 | 0 | 0 | |
20/04/2006 |
11.71
|
31,120 | 11.79 | 11.79 | 11.53 | 0 | 0 | 0 | |
19/04/2006 |
11.79
|
23,220 | 11.97 | 11.97 | 11.79 | 0 | 0 | 0 | |
18/04/2006 |
11.97
|
26,220 | 11.97 | 12.06 | 11.97 | 0 | 0 | 0 | |
17/04/2006 |
11.97
|
23,250 | 11.79 | 12.15 | 11.97 | 0 | 0 | 0 | |
14/04/2006 |
11.79
|
22,060 | 11.44 | 11.79 | 11.79 | 0 | 0 | 0 | |
13/04/2006 |
11.44
|
37,000 | 11.09 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/04/2006 |
11.09
|
9,380 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
11/04/2006 |
11.09
|
20,620 | 11.53 | 11.53 | 11.09 | 0 | 0 | 0 | |
10/04/2006 |
11.53
|
13,060 | 11.71 | 11.71 | 11.53 | 0 | 0 | 0 | |
07/04/2006 |
11.71
|
15,960 | 11.79 | 11.79 | 11.71 | 0 | 0 | 0 | |
06/04/2006 |
11.79
|
19,280 | 11.71 | 11.79 | 11.79 | 0 | 0 | 0 | |
05/04/2006 |
11.71
|
9,780 | 11.71 | 11.71 | 11.44 | 0 | 0 | 0 | |
04/04/2006 |
11.71
|
18,720 | 12.32 | 12.32 | 11.71 | 0 | 0 | 0 | |
03/04/2006 |
12.32
|
2,540 | 11.97 | 12.32 | 12.32 | 0 | 0 | 0 | |
31/03/2006 |
11.97
|
14,260 | 11.71 | 11.97 | 11.88 | 0 | 0 | 0 | |
30/03/2006 |
11.71
|
65,300 | 11.27 | 11.71 | 11.71 | 0 | 0 | 0 |