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) |
0.69 | 7.61% | 64,900 | 0 | 0 |
8.82
9.80
9
|
2 tháng
(2024-07-22) |
1.67 | 20.73% | 98,500 | 0 | 0 |
7.45
9.80
9
|
3 tháng
(2024-06-21) |
0.39 | 4.21% | 118,000 | 0 | 0 |
7.45
9.90
9
|
6 tháng
(2024-03-25) |
1.47 | 17.86% | 150,400 | 0 | 0 |
7.45
9.90
9
|
12 tháng
(2023-09-25) |
1.08 | 12.50% | 288,600 | -6,100 | -0.1 |
7.45
9.90
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.25% | 963,581 | -11,100 | -0.2 |
6.42
12.45
9
|
36 tháng
(2021-10-05) |
-2.50 | -20.48% | 1,479,926 | -20,110 | -0.3 |
6.42
14.25
9
|
60 tháng
(2019-10-16) |
-2.14 | -18.09% | 2,354,748 | -24,410 | -0.3 |
6.42
14.25
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2006 |
6.03
|
21,010 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 | |
06/04/2006 |
6.12
|
19,420 | 6.05 | 6.12 | 6.05 | 0 | 0 | 0 | |
05/04/2006 |
6.05
|
31,770 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 | |
04/04/2006 |
6.12
|
66,360 | 5.96 | 6.23 | 6.12 | 0 | 0 | 0 | |
03/04/2006 |
5.96
|
40,200 | 6.12 | 6.12 | 5.96 | 0 | 0 | 0 | |
31/03/2006 |
6.12
|
39,970 | 6.05 | 6.12 | 6.05 | 0 | 0 | 0 | |
30/03/2006 |
6.05
|
42,620 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 | |
29/03/2006 |
5.96
|
58,330 | 5.75 | 5.96 | 5.89 | 0 | 0 | 0 | |
28/03/2006 |
5.75
|
57,050 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/03/2006 |
5.50
|
37,630 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 | |
24/03/2006 |
5.50
|
39,620 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 | |
23/03/2006 |
5.77
|
102,380 | 5.68 | 5.96 | 5.77 | 0 | 0 | 0 | |
22/03/2006 |
5.68
|
34,940 | 5.43 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/03/2006 |
5.43
|
15,090 | 5.17 | 5.43 | 5.43 | 0 | 0 | 0 | |
20/03/2006 |
5.17
|
13,310 | 4.94 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/03/2006 |
4.94
|
36,360 | 4.71 | 4.94 | 4.94 | 0 | 0 | 0 | |
16/03/2006 |
4.71
|
17,200 | 4.50 | 4.71 | 4.71 | 0 | 0 | 0 | |
15/03/2006 |
4.50
|
28,100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 | |
14/03/2006 |
4.30
|
28,780 | 4.11 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/03/2006 |
4.11
|
80,610 | 3.93 | 4.11 | 4.02 | 0 | 0 | 0 | |
10/03/2006 |
3.93
|
12,840 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
09/03/2006 |
3.93
|
5,420 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 | |
08/03/2006 |
3.97
|
13,110 | 3.95 | 3.97 | 3.97 | 0 | 0 | 0 | |
07/03/2006 |
3.95
|
18,140 | 3.83 | 3.95 | 3.93 | 0 | 0 | 0 | |
06/03/2006 |
3.83
|
3,500 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 | |
03/03/2006 |
3.93
|
23,910 | 3.93 | 4.11 | 3.93 | 0 | 0 | 0 | |
02/03/2006 |
3.93
|
19,940 | 3.81 | 3.93 | 3.81 | 0 | 0 | 0 | |
01/03/2006 |
3.81
|
6,050 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
28/02/2006 |
3.81
|
3,820 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
27/02/2006 |
3.81
|
7,900 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 | |
24/02/2006 |
3.86
|
5,200 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 | |
23/02/2006 |
3.90
|
5,040 | 3.79 | 3.90 | 3.79 | 0 | 0 | 0 | |
22/02/2006 |
3.79
|
1,150 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 | |
21/02/2006 |
3.93
|
11,710 | 3.90 | 3.97 | 3.93 | 0 | 0 | 0 | |
20/02/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/02/2006 |
3.90
|
2,050 | 3.72 | 3.90 | 3.72 | 0 | 0 | 0 | |
17/02/2006 |
3.72
|
10,900 | 3.67 | 3.72 | 3.65 | 0 | 0 | 0 | |
16/02/2006 |
3.67
|
7,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
15/02/2006 |
3.67
|
9,120 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 | |
14/02/2006 |
3.67
|
2,480 | 3.63 | 3.74 | 3.67 | 0 | 0 | 0 | |
13/02/2006 |
3.63
|
3,600 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 | |
10/02/2006 |
3.65
|
4,380 | 3.63 | 3.65 | 3.65 | 0 | 0 | 0 | |
09/02/2006 |
3.63
|
4,870 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
08/02/2006 |
3.63
|
310 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 | |
07/02/2006 |
3.65
|
500 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 | |
06/02/2006 |
3.70
|
720 | 3.61 | 3.70 | 3.61 | 0 | 0 | 0 | |
27/01/2006 |
3.61
|
300 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
26/01/2006 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/01/2006 |
3.61
|
10 | 3.54 | 3.61 | 3.54 | 0 | 0 | 0 | |
24/01/2006 |
3.54
|
1,100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
23/01/2006 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
20/01/2006 |
3.54
|
1,000 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
19/01/2006 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
18/01/2006 |
3.63
|
260 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 | |
17/01/2006 |
3.56
|
1,430 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
13/01/2006 |
3.63
|
100 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 | |
12/01/2006 |
3.52
|
940 | 3.50 | 3.52 | 3.52 | 0 | 0 | 0 | |
11/01/2006 |
3.50
|
3,650 | 3.52 | 3.52 | 3.50 | 0 | 0 | 0 | |
10/01/2006 |
3.52
|
3,110 | 3.52 | 3.54 | 3.52 | 0 | 0 | 0 | |
09/01/2006 |
3.52
|
1,210 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/01/2006 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/01/2006 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
04/01/2006 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
03/01/2006 |
3.52
|
60 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 | |
30/12/2005 |
3.56
|
40 | 3.52 | 3.56 | 3.37 | 0 | 0 | 0 | |
29/12/2005 |
3.52
|
7,850 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/12/2005 |
3.52
|
2,000 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 | |
27/12/2005 |
3.56
|
10 | 3.54 | 3.56 | 3.54 | 0 | 0 | 0 | |
26/12/2005 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
23/12/2005 |
3.54
|
50 | 3.52 | 3.54 | 3.52 | 0 | 0 | 0 | |
22/12/2005 |
3.52
|
6,200 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 | |
21/12/2005 |
3.56
|
4,010 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/12/2005 |
3.56
|
210 | 3.56 | 3.61 | 3.56 | 0 | 0 | 0 | |
19/12/2005 |
3.56
|
9,310 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
16/12/2005 |
3.56
|
11,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
15/12/2005 |
3.56
|
1,700 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
14/12/2005 |
3.56
|
3,300 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 | |
13/12/2005 |
3.61
|
1,100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/12/2005 |
3.61
|
1,170 | 3.63 | 3.63 | 3.61 | 0 | 0 | 0 | |
09/12/2005 |
3.63
|
700 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
08/12/2005 |
3.59
|
2,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
07/12/2005 |
3.59
|
5,580 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 | |
06/12/2005 |
3.63
|
900 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
05/12/2005 |
3.63
|
1,130 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 | |
02/12/2005 |
3.65
|
1,020 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 | |
01/12/2005 |
3.76
|
210 | 3.63 | 3.76 | 3.61 | 0 | 0 | 0 | |
30/11/2005 |
3.63
|
1,300 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 | |
29/11/2005 |
3.61
|
1,910 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/11/2005 |
3.61
|
1,070 | 3.59 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/11/2005 |
3.59
|
300 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
24/11/2005 |
3.56
|
650 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
23/11/2005 |
3.56
|
200 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
22/11/2005 |
3.63
|
120 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
21/11/2005 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
18/11/2005 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
17/11/2005 |
3.63
|
100 | 3.59 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/11/2005 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/11/2005 |
3.59
|
50 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 | |
14/11/2005 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
11/11/2005 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
10/11/2005 |
3.61
|
1,700 | 3.63 | 3.63 | 3.61 | 0 | 0 | 0 |