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 | -2.57% | 4,700 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-21) |
-1.25 | -5.21% | 72,300 | -600 | 0 |
20.25
24
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-25) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-09-30) |
3.87 | 20.48% | 480,200 | -11,662 | -1.7 |
13.86
26.20
22.75
|
36 tháng
(2021-10-05) |
2.12 | 10.28% | 862,200 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-16) |
7.26 | 46.87% | 1,278,770 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2006 |
2.04
|
47,550 | 2.04 | 2.13 | 2.04 | 0 | 0 | 0 | |
03/04/2006 |
2.04
|
60,500 | 1.94 | 2.04 | 2.04 | 0 | 0 | 0 | |
31/03/2006 |
1.94
|
33,490 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 | |
30/03/2006 |
1.85
|
13,320 | 1.83 | 1.85 | 1.83 | 0 | 0 | 0 | |
29/03/2006 |
1.83
|
13,220 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 | |
28/03/2006 |
1.83
|
7,500 | 1.78 | 1.83 | 1.82 | 0 | 0 | 0 | |
27/03/2006 |
1.78
|
14,230 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 | |
24/03/2006 |
1.78
|
2,400 | 1.80 | 1.80 | 1.76 | 0 | 0 | 0 | |
23/03/2006 |
1.80
|
8,550 | 1.80 | 1.80 | 1.75 | 0 | 0 | 0 | |
22/03/2006 |
1.80
|
13,530 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
21/03/2006 |
1.89
|
15,660 | 1.88 | 1.89 | 1.88 | 0 | 0 | 0 | |
20/03/2006 |
1.88
|
36,260 | 1.80 | 1.88 | 1.88 | 0 | 0 | 0 | |
17/03/2006 |
1.80
|
44,130 | 1.73 | 1.80 | 1.73 | 0 | 0 | 0 | |
16/03/2006 |
1.73
|
30,100 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 | |
15/03/2006 |
1.73
|
23,550 | 1.70 | 1.77 | 1.73 | 0 | 0 | 0 | |
14/03/2006 |
1.70
|
12,450 | 1.62 | 1.70 | 1.70 | 0 | 0 | 0 | |
13/03/2006 |
1.62
|
16,810 | 1.54 | 1.62 | 1.62 | 0 | 0 | 0 | |
10/03/2006 |
1.54
|
41,310 | 1.47 | 1.54 | 1.52 | 0 | 0 | 0 | |
09/03/2006 |
1.47
|
13,350 | 1.46 | 1.47 | 1.46 | 0 | 0 | 0 | |
08/03/2006 |
1.46
|
10,500 | 1.45 | 1.46 | 1.45 | 0 | 0 | 0 | |
07/03/2006 |
1.45
|
11,260 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
06/03/2006 |
1.45
|
3,100 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
03/03/2006 |
1.45
|
17,150 | 1.51 | 1.58 | 1.45 | 0 | 0 | 0 | |
02/03/2006 |
1.51
|
7,670 | 1.44 | 1.51 | 1.44 | 0 | 0 | 0 | |
01/03/2006 |
1.44
|
2,660 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
28/02/2006 |
1.44
|
2,300 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
27/02/2006 |
1.44
|
2,000 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
24/02/2006 |
1.44
|
3,410 | 1.43 | 1.46 | 1.44 | 0 | 0 | 0 | |
23/02/2006 |
1.43
|
3,000 | 1.42 | 1.47 | 1.43 | 0 | 0 | 0 | |
22/02/2006 |
1.42
|
490 | 1.45 | 1.45 | 1.38 | 0 | 0 | 0 | |
21/02/2006 |
1.45
|
4,950 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | |
20/02/2006 |
1.45
|
8,070 | 1.44 | 1.45 | 1.45 | 0 | 0 | 0 | |
17/02/2006 |
1.44
|
4,740 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | |
16/02/2006 |
1.44
|
5,020 | 1.42 | 1.44 | 1.44 | 0 | 0 | 0 | |
15/02/2006 |
1.42
|
8,250 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
14/02/2006 |
1.42
|
6,200 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
13/02/2006 |
1.42
|
1,700 | 1.42 | 1.43 | 1.42 | 0 | 0 | 0 | |
10/02/2006 |
1.42
|
1,070 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
09/02/2006 |
1.42
|
23,030 | 1.41 | 1.42 | 1.41 | 0 | 0 | 0 | |
08/02/2006 |
1.41
|
19,260 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 | |
07/02/2006 |
1.44
|
1,150 | 1.43 | 1.45 | 1.44 | 0 | 0 | 0 | |
06/02/2006 |
1.43
|
510 | 1.42 | 1.43 | 1.43 | 0 | 0 | 0 | |
27/01/2006 |
1.42
|
2,590 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 | |
26/01/2006 |
1.40
|
1,500 | 1.42 | 1.42 | 1.40 | 0 | 0 | 0 | |
25/01/2006 |
1.42
|
110 | 1.40 | 1.42 | 1.42 | 0 | 0 | 0 | |
24/01/2006 |
1.40
|
2,120 | 1.40 | 1.42 | 1.40 | 0 | 0 | 0 | |
23/01/2006 |
1.40
|
310 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
20/01/2006 |
1.39
|
2,910 | 1.40 | 1.41 | 1.39 | 0 | 0 | 0 | |
19/01/2006 |
1.40
|
200 | 1.39 | 1.40 | 1.40 | 0 | 0 | 0 | |
18/01/2006 |
1.39
|
7,440 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 | |
17/01/2006 |
1.40
|
210 | 1.39 | 1.40 | 1.39 | 0 | 0 | 0 | |
13/01/2006 |
1.39
|
300 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
12/01/2006 |
1.39
|
1,020 | 1.38 | 1.39 | 1.39 | 0 | 0 | 0 | |
11/01/2006: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/01/2006 |
1.38
|
6,810 | 1.38 | 1.40 | 1.38 | 0 | 0 | 0 | |
10/01/2006 |
1.38
|
2,270 | 1.38 | 1.40 | 1.38 | 0 | 0 | 0 | |
09/01/2006 |
1.38
|
4,510 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | |
06/01/2006 |
1.38
|
110 | 1.37 | 1.41 | 1.38 | 0 | 0 | 0 | |
05/01/2006 |
1.37
|
1,200 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
04/01/2006 |
1.37
|
2,140 | 1.38 | 1.38 | 1.37 | 0 | 0 | 0 | |
03/01/2006 |
1.38
|
3,030 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 | |
30/12/2005 |
1.40
|
820 | 1.37 | 1.40 | 1.40 | 0 | 0 | 0 | |
29/12/2005 |
1.37
|
4,850 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
28/12/2005 |
1.37
|
6,630 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
27/12/2005 |
1.37
|
3,490 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
26/12/2005 |
1.37
|
3,000 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
23/12/2005 |
1.37
|
200 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
22/12/2005 |
1.37
|
2,080 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
21/12/2005 |
1.37
|
150 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
20/12/2005 |
1.37
|
20 | 1.35 | 1.37 | 1.37 | 0 | 0 | 0 | |
19/12/2005 |
1.35
|
2,090 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
16/12/2005 |
1.37
|
5,040 | 1.37 | 1.39 | 1.37 | 0 | 0 | 0 | |
15/12/2005 |
1.37
|
2,500 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
14/12/2005 |
1.37
|
2,500 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
13/12/2005 |
1.37
|
7,670 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
12/12/2005 |
1.39
|
8,510 | 1.36 | 1.39 | 1.37 | 0 | 0 | 0 | |
09/12/2005 |
1.36
|
4,540 | 1.35 | 1.36 | 1.35 | 0 | 0 | 0 | |
08/12/2005 |
1.35
|
14,000 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
07/12/2005 |
1.35
|
9,250 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
06/12/2005 |
1.35
|
9,090 | 1.36 | 1.36 | 1.35 | 0 | 0 | 0 | |
05/12/2005 |
1.36
|
4,920 | 1.39 | 1.39 | 1.36 | 0 | 0 | 0 | |
02/12/2005 |
1.39
|
50 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 | |
01/12/2005 |
1.40
|
60 | 1.36 | 1.40 | 1.36 | 0 | 0 | 0 | |
30/11/2005 |
1.36
|
2,640 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
29/11/2005 |
1.36
|
2,040 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | |
28/11/2005 |
1.36
|
8,310 | 1.36 | 1.36 | 1.34 | 0 | 0 | 0 | |
25/11/2005 |
1.36
|
1,950 | 1.31 | 1.36 | 1.34 | 0 | 0 | 0 | |
24/11/2005 |
1.31
|
3,500 | 1.32 | 1.32 | 1.31 | 0 | 0 | 0 | |
23/11/2005 |
1.32
|
3,960 | 1.35 | 1.35 | 1.32 | 0 | 0 | 0 | |
22/11/2005 |
1.35
|
1,860 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
21/11/2005 |
1.37
|
4,750 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
18/11/2005 |
1.37
|
6,740 | 1.39 | 1.39 | 1.37 | 0 | 0 | 0 | |
17/11/2005 |
1.39
|
5,200 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
16/11/2005 |
1.39
|
7,590 | 1.40 | 1.40 | 1.39 | 0 | 0 | 0 | |
15/11/2005 |
1.40
|
2,810 | 1.41 | 1.41 | 1.40 | 0 | 0 | 0 | |
14/11/2005 |
1.41
|
3,500 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
11/11/2005 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
10/11/2005 |
1.41
|
5,300 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 | |
09/11/2005 |
1.42
|
7,160 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
08/11/2005 |
1.42
|
8,070 | 1.42 | 1.44 | 1.42 | 0 | 0 | 0 | |
07/11/2005 |
1.42
|
11,100 | 1.43 | 1.43 | 1.42 | 0 | 0 | 0 |