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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2006 |
1.91
|
1,760 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
12/04/2006 |
1.91
|
2,640 | 1.90 | 1.91 | 1.91 | 0 | 0 | 0 | |
11/04/2006 |
1.90
|
3,500 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 | |
10/04/2006 |
1.94
|
810 | 1.85 | 1.94 | 1.87 | 0 | 0 | 0 | |
07/04/2006 |
1.85
|
1,900 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
06/04/2006 |
1.85
|
1,500 | 1.84 | 1.85 | 1.84 | 0 | 0 | 0 | |
05/04/2006 |
1.84
|
3,200 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
04/04/2006 |
1.84
|
1,000 | 1.78 | 1.84 | 1.84 | 0 | 0 | 0 | |
03/04/2006 |
1.78
|
11,600 | 1.70 | 1.78 | 1.78 | 0 | 0 | 0 | |
31/03/2006 |
1.70
|
1,160 | 1.67 | 1.75 | 1.70 | 0 | 0 | 0 | |
30/03/2006 |
1.67
|
5,400 | 1.59 | 1.67 | 1.59 | 0 | 0 | 0 | |
29/03/2006 |
1.59
|
2,210 | 1.61 | 1.61 | 1.59 | 0 | 0 | 0 | |
28/03/2006 |
1.61
|
20 | 1.54 | 1.61 | 1.61 | 0 | 0 | 0 | |
27/03/2006 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 | |
24/03/2006 |
1.54
|
40 | 1.55 | 1.55 | 1.54 | 0 | 0 | 0 | |
23/03/2006 |
1.55
|
3,030 | 1.54 | 1.55 | 1.54 | 0 | 0 | 0 | |
22/03/2006 |
1.54
|
1,000 | 1.55 | 1.55 | 1.54 | 0 | 0 | 0 | |
21/03/2006 |
1.55
|
5,490 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 | |
20/03/2006 |
1.48
|
400 | 1.47 | 1.48 | 1.48 | 0 | 0 | 0 | |
17/03/2006 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
16/03/2006 |
1.47
|
7,310 | 1.43 | 1.47 | 1.46 | 0 | 0 | 0 | |
15/03/2006 |
1.43
|
10,750 | 1.43 | 1.43 | 1.42 | 0 | 0 | 0 | |
14/03/2006 |
1.43
|
300 | 1.38 | 1.43 | 1.38 | 0 | 0 | 0 | |
13/03/2006 |
1.38
|
700 | 1.31 | 1.38 | 1.38 | 0 | 0 | 0 | |
10/03/2006 |
1.31
|
1,100 | 1.27 | 1.31 | 1.29 | 0 | 0 | 0 | |
09/03/2006 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
08/03/2006 |
1.27
|
3,200 | 1.34 | 1.34 | 1.27 | 0 | 0 | 0 | |
07/03/2006 |
1.34
|
200 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 | |
06/03/2006 |
1.27
|
800 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
03/03/2006 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
02/03/2006 |
1.27
|
100 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 | |
01/03/2006 |
1.25
|
900 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
28/02/2006 |
1.25
|
300 | 1.21 | 1.25 | 1.21 | 0 | 0 | 0 | |
27/02/2006 |
1.21
|
600 | 1.22 | 1.22 | 1.21 | 0 | 0 | 0 | |
24/02/2006 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
23/02/2006 |
1.22
|
90 | 1.23 | 1.23 | 1.22 | 0 | 0 | 0 | |
22/02/2006 |
1.23
|
100 | 1.21 | 1.23 | 1.21 | 0 | 0 | 0 | |
21/02/2006 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
20/02/2006 |
1.21
|
150 | 1.19 | 1.21 | 1.20 | 0 | 0 | 0 | |
17/02/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
16/02/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
15/02/2006 |
1.19
|
200 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
14/02/2006 |
1.19
|
3,500 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
13/02/2006 |
1.19
|
100 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
10/02/2006 |
1.19
|
500 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
09/02/2006 |
1.19
|
900 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
08/02/2006 |
1.19
|
310 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
07/02/2006 |
1.19
|
200 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
06/02/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
27/01/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
26/01/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
25/01/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
24/01/2006 |
1.19
|
200 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
23/01/2006 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
20/01/2006 |
1.19
|
30 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 | |
19/01/2006 |
1.21
|
100 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
18/01/2006 |
1.21
|
200 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
17/01/2006 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
13/01/2006 |
1.21
|
1,590 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
12/01/2006 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
11/01/2006 |
1.21
|
100 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
10/01/2006 |
1.21
|
800 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 | |
09/01/2006 |
1.23
|
200 | 1.21 | 1.23 | 1.23 | 0 | 0 | 0 | |
06/01/2006 |
1.21
|
550 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 | |
05/01/2006: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
05/01/2006 |
1.17
|
10 | 1.23 | 1.27 | 1.17 | 0 | 0 | 0 | |
04/01/2006 |
1.23
|
1,100 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 | |
03/01/2006 |
1.25
|
70 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 | |
30/12/2005 |
1.27
|
80 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 | |
29/12/2005 |
1.25
|
630 | 1.25 | 1.31 | 1.25 | 0 | 0 | 0 | |
28/12/2005 |
1.25
|
1,260 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 | |
27/12/2005 |
1.27
|
10 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
26/12/2005 |
1.27
|
200 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
23/12/2005 |
1.27
|
10 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
22/12/2005 |
1.27
|
590 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
21/12/2005 |
1.27
|
10 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
20/12/2005 |
1.27
|
20 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
19/12/2005 |
1.27
|
10 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 | |
16/12/2005 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
15/12/2005 |
1.25
|
1,190 | 1.21 | 1.27 | 1.25 | 0 | 0 | 0 | |
14/12/2005 |
1.21
|
2,020 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
13/12/2005 |
1.21
|
410 | 1.17 | 1.23 | 1.21 | 0 | 0 | 0 | |
12/12/2005 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
09/12/2005 |
1.17
|
240 | 1.16 | 1.17 | 1.16 | 0 | 0 | 0 | |
08/12/2005 |
1.16
|
1,170 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 | |
07/12/2005 |
1.17
|
1,050 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
06/12/2005 |
1.17
|
400 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
05/12/2005 |
1.17
|
310 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 | |
02/12/2005 |
1.19
|
40 | 1.18 | 1.19 | 1.19 | 0 | 0 | 0 | |
01/12/2005 |
1.18
|
210 | 1.19 | 1.19 | 1.18 | 0 | 0 | 0 | |
30/11/2005 |
1.19
|
10 | 1.14 | 1.19 | 1.14 | 0 | 0 | 0 | |
29/11/2005 |
1.14
|
6,100 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 | |
28/11/2005 |
1.18
|
110 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 | |
25/11/2005 |
1.20
|
10 | 1.16 | 1.20 | 1.16 | 0 | 0 | 0 | |
24/11/2005 |
1.16
|
630 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 | |
23/11/2005 |
1.19
|
70 | 1.16 | 1.19 | 1.16 | 0 | 0 | 0 | |
22/11/2005 |
1.16
|
250 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | |
21/11/2005 |
1.16
|
30 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 | |
18/11/2005 |
1.17
|
320 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
17/11/2005 |
1.17
|
150 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 | |
16/11/2005 |
1.17
|
1,800 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |