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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2006 |
13.25
|
47,120 | 13.25 | 13.25 | 13.00 | 0 | 0 | 0 | |
04/04/2006: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
04/04/2006 |
13.25
|
81,580 | 12.62 | 13.25 | 13.25 | 0 | 0 | 0 | |
03/04/2006 |
12.62
|
30,730 | 12.02 | 12.62 | 12.62 | 0 | 0 | 0 | |
31/03/2006 |
12.02
|
51,710 | 11.47 | 12.02 | 12.02 | 0 | 0 | 0 | |
30/03/2006 |
11.47
|
13,950 | 10.95 | 11.47 | 11.47 | 0 | 0 | 0 | |
29/03/2006 |
10.95
|
31,430 | 10.43 | 10.95 | 10.91 | 0 | 0 | 0 | |
28/03/2006 |
10.43
|
28,580 | 10.32 | 10.83 | 10.43 | 0 | 0 | 0 | |
27/03/2006 |
10.32
|
10,600 | 10.59 | 10.59 | 10.32 | 0 | 0 | 0 | |
24/03/2006 |
10.59
|
18,800 | 10.71 | 10.71 | 10.59 | 0 | 0 | 0 | |
23/03/2006 |
10.71
|
16,180 | 11.11 | 11.11 | 10.59 | 0 | 0 | 0 | |
22/03/2006 |
11.11
|
18,760 | 10.63 | 11.15 | 11.11 | 0 | 0 | 0 | |
21/03/2006 |
10.63
|
23,630 | 10.16 | 10.63 | 10.51 | 0 | 0 | 0 | |
20/03/2006 |
10.16
|
33,920 | 9.88 | 10.16 | 9.88 | 0 | 0 | 0 | |
17/03/2006 |
9.88
|
7,870 | 9.84 | 9.88 | 9.84 | 0 | 0 | 0 | |
16/03/2006 |
9.84
|
9,000 | 9.92 | 9.92 | 9.84 | 0 | 0 | 0 | |
15/03/2006 |
9.92
|
11,700 | 9.52 | 9.92 | 9.92 | 0 | 0 | 0 | |
14/03/2006 |
9.52
|
17,800 | 9.32 | 9.52 | 9.52 | 0 | 0 | 0 | |
13/03/2006 |
9.32
|
23,400 | 9.12 | 9.32 | 9.20 | 0 | 0 | 0 | |
10/03/2006 |
9.12
|
12,180 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
09/03/2006 |
9.12
|
3,200 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
08/03/2006 |
9.12
|
1,610 | 9.12 | 9.48 | 9.12 | 0 | 0 | 0 | |
07/03/2006 |
9.12
|
5,240 | 9.48 | 9.48 | 9.05 | 0 | 0 | 0 | |
06/03/2006 |
9.48
|
9,300 | 9.52 | 9.52 | 9.48 | 0 | 0 | 0 | |
03/03/2006 |
9.52
|
9,550 | 9.16 | 9.60 | 9.52 | 0 | 0 | 0 | |
02/03/2006 |
9.16
|
14,780 | 8.73 | 9.16 | 9.12 | 0 | 0 | 0 | |
01/03/2006 |
8.73
|
15,810 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 | |
28/02/2006 |
8.97
|
14,140 | 8.97 | 9.05 | 8.97 | 0 | 0 | 0 | |
27/02/2006 |
8.97
|
5,460 | 9.32 | 9.44 | 8.97 | 0 | 0 | 0 | |
24/02/2006 |
9.32
|
16,770 | 9.32 | 9.48 | 9.32 | 0 | 0 | 0 | |
23/02/2006 |
9.32
|
17,720 | 9.32 | 9.32 | 9.28 | 0 | 0 | 0 | |
22/02/2006 |
9.32
|
14,550 | 9.72 | 9.72 | 9.32 | 0 | 0 | 0 | |
21/02/2006 |
9.72
|
36,020 | 9.32 | 9.76 | 9.72 | 0 | 0 | 0 | |
20/02/2006 |
9.32
|
34,900 | 8.89 | 9.32 | 9.32 | 0 | 0 | 0 | |
17/02/2006 |
8.89
|
36,910 | 8.49 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/02/2006 |
8.49
|
23,700 | 8.33 | 8.49 | 8.41 | 0 | 0 | 0 | |
15/02/2006 |
8.33
|
18,630 | 7.93 | 8.33 | 8.05 | 0 | 0 | 0 | |
14/02/2006 |
7.93
|
8,820 | 7.74 | 7.93 | 7.93 | 0 | 0 | 0 | |
13/02/2006 |
7.74
|
27,550 | 7.54 | 7.74 | 7.74 | 0 | 0 | 0 | |
10/02/2006 |
7.54
|
3,760 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 | |
09/02/2006 |
7.70
|
8,620 | 7.70 | 7.74 | 7.70 | 0 | 0 | 0 | |
08/02/2006 |
7.70
|
14,100 | 7.54 | 7.70 | 7.62 | 0 | 0 | 0 | |
07/02/2006 |
7.54
|
16,030 | 7.34 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/02/2006 |
7.34
|
3,760 | 7.34 | 7.70 | 7.34 | 0 | 0 | 0 | |
27/01/2006 |
7.34
|
7,490 | 7.18 | 7.34 | 7.18 | 0 | 0 | 0 | |
26/01/2006 |
7.18
|
11,950 | 7.06 | 7.18 | 7.14 | 0 | 0 | 0 | |
25/01/2006 |
7.06
|
5,730 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 | |
24/01/2006 |
6.94
|
7,040 | 6.94 | 6.94 | 6.90 | 0 | 0 | 0 | |
23/01/2006 |
6.94
|
5,930 | 6.90 | 6.94 | 6.90 | 0 | 0 | 0 | |
20/01/2006 |
6.90
|
2,700 | 6.74 | 6.90 | 6.74 | 0 | 0 | 0 | |
19/01/2006 |
6.74
|
1,940 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 | |
18/01/2006 |
6.78
|
2,510 | 6.70 | 6.78 | 6.74 | 0 | 0 | 0 | |
17/01/2006 |
6.70
|
4,590 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/01/2006 |
6.70
|
4,050 | 6.67 | 6.70 | 6.67 | 0 | 0 | 0 | |
12/01/2006 |
6.67
|
2,600 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
11/01/2006 |
6.67
|
6,010 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
10/01/2006 |
6.74
|
30 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
09/01/2006 |
6.74
|
80 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
06/01/2006 |
6.82
|
10 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/01/2006 |
6.82
|
340 | 6.74 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/01/2006 |
6.74
|
510 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
03/01/2006 |
6.74
|
230 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
30/12/2005 |
6.82
|
100 | 6.82 | 6.82 | 6.59 | 0 | 0 | 0 | |
29/12/2005 |
6.82
|
10 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/12/2005 |
6.82
|
20 | 6.74 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/12/2005 |
6.74
|
1,580 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
26/12/2005 |
6.82
|
1,010 | 6.82 | 6.94 | 6.82 | 0 | 0 | 0 | |
23/12/2005 |
6.82
|
610 | 6.74 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/12/2005 |
6.74
|
6,600 | 6.78 | 6.78 | 6.67 | 0 | 0 | 0 | |
21/12/2005 |
6.78
|
610 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
20/12/2005 |
6.82
|
220 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 | |
19/12/2005 |
6.74
|
100 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 | |
16/12/2005 |
6.86
|
180 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 | |
15/12/2005 |
6.82
|
10 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 | |
14/12/2005 |
6.74
|
1,190 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/12/2005 |
6.74
|
1,570 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 | |
12/12/2005 |
6.86
|
2,180 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
09/12/2005 |
6.86
|
1,010 | 6.78 | 6.86 | 6.82 | 0 | 0 | 0 | |
08/12/2005 |
6.78
|
610 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
07/12/2005 |
6.86
|
650 | 6.74 | 6.86 | 6.82 | 0 | 0 | 0 | |
06/12/2005 |
6.74
|
740 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/12/2005 |
6.74
|
1,020 | 6.90 | 7.02 | 6.74 | 0 | 0 | 0 | |
02/12/2005 |
6.90
|
550 | 6.90 | 6.94 | 6.90 | 0 | 0 | 0 | |
01/12/2005 |
6.90
|
3,210 | 6.74 | 6.90 | 6.90 | 0 | 0 | 0 | |
30/11/2005 |
6.74
|
540 | 6.63 | 6.74 | 6.63 | 0 | 0 | 0 | |
29/11/2005 |
6.63
|
1,250 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 | |
28/11/2005 |
6.63
|
1,740 | 6.55 | 6.86 | 6.63 | 0 | 0 | 0 | |
25/11/2005 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/11/2005 |
6.55
|
1,600 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 | |
23/11/2005 |
6.70
|
2,830 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 | |
22/11/2005 |
6.74
|
10,780 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 | |
21/11/2005 |
6.82
|
150 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
18/11/2005 |
6.82
|
4,020 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 | |
17/11/2005 |
6.90
|
920 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 | |
16/11/2005 |
7.06
|
800 | 6.86 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/11/2005 |
6.86
|
2,200 | 6.82 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/11/2005 |
6.82
|
1,030 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 | |
11/11/2005 |
6.94
|
2,010 | 6.90 | 6.94 | 6.86 | 0 | 0 | 0 | |
10/11/2005 |
6.90
|
2,400 | 7.02 | 7.02 | 6.90 | 0 | 0 | 0 | |
09/11/2005 |
7.02
|
2,850 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 | |
08/11/2005 |
6.94
|
6,350 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 |