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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2006 |
10.44
|
18,630 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
13/04/2006 |
9.94
|
11,920 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
12/04/2006 |
9.61
|
12,160 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
11/04/2006 |
9.45
|
12,070 | 9.61 | 9.61 | 9.45 | 0 | 0 | 0 | |
10/04/2006 |
9.61
|
8,700 | 9.94 | 9.94 | 9.61 | 0 | 0 | 0 | |
07/04/2006 |
9.61
|
15,500 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 | |
06/04/2006 |
9.45
|
20,290 | 9.53 | 9.53 | 9.45 | 0 | 0 | 0 | |
05/04/2006 |
9.36
|
9,030 | 9.20 | 9.36 | 9.20 | 0 | 0 | 0 | |
04/04/2006 |
9.20
|
17,730 | 9.61 | 9.61 | 9.20 | 0 | 0 | 0 | |
03/04/2006 |
9.61
|
22,480 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
31/03/2006 |
9.53
|
8,800 | 9.70 | 9.70 | 9.53 | 0 | 0 | 0 | |
30/03/2006 |
9.53
|
13,350 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
29/03/2006 |
9.36
|
19,500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
28/03/2006 |
9.12
|
8,970 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
27/03/2006 |
8.87
|
4,310 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 | |
24/03/2006 |
8.70
|
15,420 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 | |
23/03/2006 |
9.03
|
18,610 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 | |
22/03/2006 |
9.12
|
43,270 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/03/2006 |
8.70
|
15,120 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
20/03/2006 |
8.29
|
23,550 | 8.70 | 8.70 | 8.29 | 0 | 0 | 0 | |
17/03/2006 |
8.29
|
9,180 | 8.07 | 8.29 | 8.07 | 0 | 0 | 0 | |
16/03/2006 |
7.94
|
9,580 | 7.87 | 7.94 | 7.87 | 0 | 0 | 0 | |
15/03/2006 |
7.91
|
9,330 | 7.79 | 7.91 | 7.79 | 0 | 0 | 0 | |
14/03/2006 |
7.89
|
8,070 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 | |
13/03/2006 |
7.81
|
6,370 | 7.79 | 7.81 | 7.79 | 0 | 0 | 0 | |
10/03/2006 |
7.71
|
3,700 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 | |
09/03/2006 |
7.79
|
4,550 | 7.64 | 7.79 | 7.64 | 0 | 0 | 0 | |
08/03/2006 |
7.64
|
16,600 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 | |
07/03/2006 |
7.79
|
14,800 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 | |
06/03/2006 |
7.96
|
15,770 | 7.46 | 7.96 | 7.46 | 0 | 0 | 0 | |
03/03/2006 |
7.74
|
11,750 | 8.29 | 8.29 | 7.74 | 0 | 0 | 0 | |
02/03/2006 |
8.12
|
7,700 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
01/03/2006 |
7.74
|
16,230 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
28/02/2006 |
7.38
|
9,800 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/02/2006 |
7.13
|
6,610 | 7.09 | 7.13 | 7.09 | 0 | 0 | 0 | |
24/02/2006 |
6.71
|
4,100 | 6.41 | 6.71 | 6.41 | 0 | 0 | 0 | |
23/02/2006 |
6.55
|
3,510 | 6.34 | 6.55 | 6.34 | 0 | 0 | 0 | |
22/02/2006 |
6.34
|
11,760 | 6.47 | 6.47 | 6.34 | 0 | 0 | 0 | |
21/02/2006 |
6.55
|
3,380 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
20/02/2006 |
6.47
|
2,900 | 6.54 | 6.54 | 6.47 | 0 | 0 | 0 | |
17/02/2006 |
6.23
|
3,740 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 | |
16/02/2006 |
6.09
|
8,220 | 6.06 | 6.09 | 6.06 | 0 | 0 | 0 | |
15/02/2006: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/02/2006 |
6.06
|
5,400 | 6.07 | 6.07 | 6.06 | 0 | 0 | 0 | |
14/02/2006 |
5.83
|
9,600 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/02/2006 |
5.88
|
420 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/02/2006 |
5.89
|
2,050 | 5.91 | 5.91 | 5.89 | 0 | 0 | 0 | |
09/02/2006 |
5.76
|
9,840 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
08/02/2006 |
5.68
|
3,540 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 | |
07/02/2006 |
5.63
|
3,700 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 | |
06/02/2006 |
5.71
|
4,270 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 | |
27/01/2006 |
5.73
|
10,890 | 6.14 | 6.14 | 5.73 | 0 | 0 | 0 | |
26/01/2006 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/01/2006 |
5.76
|
570 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 | |
24/01/2006 |
5.50
|
1,100 | 5.47 | 5.50 | 5.47 | 0 | 0 | 0 | |
23/01/2006 |
5.53
|
510 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/01/2006 |
5.53
|
1,340 | 5.76 | 5.76 | 5.53 | 0 | 0 | 0 | |
19/01/2006 |
5.53
|
5,500 | 5.34 | 5.53 | 5.34 | 0 | 0 | 0 | |
18/01/2006 |
5.34
|
1,150 | 5.33 | 5.34 | 5.33 | 0 | 0 | 0 | |
17/01/2006 |
5.27
|
1,900 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 | |
13/01/2006 |
5.17
|
4,890 | 5.14 | 5.17 | 5.14 | 0 | 0 | 0 | |
12/01/2006 |
5.14
|
1,700 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
11/01/2006 |
5.11
|
800 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/01/2006 |
5.11
|
7,080 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 | |
09/01/2006 |
5.07
|
1,700 | 5.05 | 5.07 | 5.05 | 0 | 0 | 0 | |
06/01/2006 |
5.05
|
1,010 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 | |
05/01/2006 |
5.07
|
100 | 5.05 | 5.07 | 5.05 | 0 | 0 | 0 | |
04/01/2006 |
5.05
|
1,000 | 5.04 | 5.05 | 5.04 | 0 | 0 | 0 | |
03/01/2006 |
5.05
|
6,020 | 5.04 | 5.05 | 5.04 | 0 | 0 | 0 | |
30/12/2005 |
5.04
|
1,190 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 | |
29/12/2005 |
4.99
|
500 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 | |
28/12/2005 |
5.07
|
6,280 | 5.05 | 5.07 | 5.05 | 0 | 0 | 0 | |
27/12/2005 |
5.05
|
2,010 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
26/12/2005 |
5.05
|
3,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
23/12/2005 |
5.07
|
4,340 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
22/12/2005 |
5.05
|
3,020 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 | |
21/12/2005 |
5.04
|
3,820 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
20/12/2005 |
5.04
|
1,700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/12/2005 |
5.02
|
1,360 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
16/12/2005 |
5.07
|
400 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
15/12/2005 |
5.07
|
1,100 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
14/12/2005 |
5.05
|
2,900 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 | |
13/12/2005 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
12/12/2005 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/12/2005 |
5.11
|
210 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/12/2005 |
5.11
|
1,100 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 | |
07/12/2005 |
5.14
|
7,090 | 4.87 | 5.14 | 4.87 | 0 | 0 | 0 | |
06/12/2005 |
4.94
|
3,610 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 | |
05/12/2005 |
4.99
|
3,690 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
02/12/2005 |
5.07
|
1,270 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
01/12/2005 |
5.08
|
3,640 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 | |
30/11/2005 |
5.05
|
2,680 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 | |
29/11/2005 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/11/2005 |
5.04
|
1,070 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/11/2005 |
4.97
|
3,180 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
24/11/2005 |
4.85
|
1,100 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 | |
23/11/2005 |
4.97
|
5,910 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 | |
22/11/2005 |
4.97
|
2,430 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 | |
21/11/2005 |
5.14
|
740 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 | |
18/11/2005 |
5.07
|
1,500 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/11/2005 |
5.07
|
9,010 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |