Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.30 | 3.70% | 50,014 | -3,800 | -0.0 |
8.10
9
8.40
|
2 tháng
(2024-09-30) |
0.10 | 1.20% | 88,690 | -2,600 | -0.0 |
8.10
9
8.40
|
3 tháng
(2024-08-29) |
0 | 0% | 151,136 | -21,500 | -0.2 |
8.10
9
8.40
|
6 tháng
(2024-05-31) |
-0.70 | -7.69% | 1,104,637 | -30,681 | -0.3 |
8.10
14.80
8.40
|
12 tháng
(2023-12-04) |
-0.45 | -5.13% | 1,385,291 | -42,766 | -0.4 |
7.74
14.80
8.40
|
24 tháng
(2022-12-08) |
-0.65 | -7.19% | 1,831,903 | -142,731 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-12-13) |
-4.33 | -34.02% | 2,552,249 | -201,758 | -2.2 |
7.74
25.55
8.40
|
60 tháng
(2019-12-24) |
4.23 | 101.51% | 4,445,167 | -140,981 | -0.8 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2006 |
20.06
|
1,510 | 20.44 | 20.44 | 20.06 | 0 | 0 | 0 | |
16/06/2006 |
20.44
|
4,610 | 20.62 | 20.62 | 20.25 | 0 | 0 | 0 | |
15/06/2006 |
20.62
|
1,800 | 20.44 | 20.62 | 19.69 | 0 | 0 | 0 | |
14/06/2006 |
20.44
|
4,330 | 20.25 | 20.44 | 20.25 | 0 | 0 | 0 | |
13/06/2006 |
20.25
|
5,530 | 20.99 | 20.99 | 20.25 | 0 | 0 | 0 | |
12/06/2006 |
20.99
|
3,450 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
09/06/2006 |
20.99
|
4,550 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
08/06/2006 |
20.99
|
8,190 | 20.99 | 20.99 | 20.81 | 0 | 0 | 0 | |
07/06/2006 |
20.99
|
14,480 | 20.44 | 21.37 | 20.99 | 0 | 0 | 0 | |
06/06/2006 |
20.44
|
7,240 | 19.51 | 20.44 | 20.44 | 0 | 0 | 0 | |
05/06/2006 |
19.51
|
1,700 | 18.58 | 19.51 | 19.51 | 0 | 0 | 0 | |
02/06/2006 |
18.58
|
7,220 | 17.84 | 18.58 | 18.58 | 0 | 0 | 0 | |
01/06/2006 |
17.84
|
4,700 | 17.65 | 17.84 | 17.65 | 0 | 0 | 0 | |
31/05/2006 |
17.65
|
8,410 | 18.58 | 18.58 | 17.65 | 0 | 0 | 0 | |
30/05/2006 |
18.58
|
2,800 | 19.14 | 19.14 | 18.58 | 0 | 0 | 0 | |
29/05/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
29/05/2006 |
19.14
|
2,990 | 20.06 | 20.06 | 19.14 | 0 | 0 | 0 | |
26/05/2006 |
20.06
|
11,300 | 20.76 | 20.76 | 20.06 | 0 | 0 | 0 | |
25/05/2006 |
20.76
|
20,080 | 20.90 | 20.90 | 20.76 | 0 | 0 | 0 | |
24/05/2006 |
20.90
|
17,470 | 20.76 | 20.90 | 20.62 | 0 | 0 | 0 | |
23/05/2006 |
20.76
|
20,290 | 20.48 | 21.46 | 20.76 | 0 | 0 | 0 | |
22/05/2006 |
20.48
|
29,670 | 19.51 | 20.48 | 20.48 | 0 | 0 | 0 | |
19/05/2006 |
19.51
|
9,940 | 19.79 | 19.79 | 19.51 | 0 | 0 | 0 | |
18/05/2006 |
19.79
|
16,370 | 18.95 | 19.79 | 19.79 | 0 | 0 | 0 | |
17/05/2006 |
18.95
|
3,820 | 18.11 | 18.95 | 18.95 | 0 | 0 | 0 | |
16/05/2006 |
18.11
|
19,530 | 18.53 | 19.37 | 18.11 | 0 | 0 | 0 | |
15/05/2006 |
18.53
|
1,510 | 17.70 | 18.53 | 18.53 | 0 | 0 | 0 | |
12/05/2006 |
17.70
|
270 | 16.86 | 17.70 | 17.70 | 0 | 0 | 0 | |
11/05/2006 |
16.86
|
15,540 | 17.42 | 17.42 | 16.86 | 0 | 0 | 0 | |
10/05/2006 |
17.42
|
820 | 18.25 | 18.25 | 17.42 | 0 | 0 | 0 | |
09/05/2006 |
18.25
|
2,680 | 19.09 | 19.09 | 18.25 | 0 | 0 | 0 | |
08/05/2006 |
19.09
|
3,500 | 20.06 | 20.06 | 19.09 | 0 | 0 | 0 | |
05/05/2006 |
20.06
|
14,870 | 20.06 | 20.34 | 20.06 | 0 | 0 | 0 | |
04/05/2006 |
20.06
|
6,620 | 19.23 | 20.06 | 20.06 | 0 | 0 | 0 | |
03/05/2006 |
19.23
|
28,760 | 19.37 | 19.37 | 19.23 | 0 | 0 | 0 | |
28/04/2006 |
19.37
|
24,880 | 20.20 | 20.20 | 19.23 | 0 | 0 | 0 | |
27/04/2006 |
20.20
|
18,370 | 21.18 | 21.18 | 20.20 | 0 | 0 | 0 | |
26/04/2006 |
21.18
|
26,450 | 22.29 | 22.29 | 21.18 | 0 | 0 | 0 | |
25/04/2006 |
22.29
|
32,030 | 21.60 | 22.57 | 22.29 | 0 | 0 | 0 | |
24/04/2006 |
21.60
|
15,030 | 21.74 | 21.74 | 21.60 | 0 | 0 | 0 | |
21/04/2006 |
21.74
|
29,760 | 20.76 | 21.74 | 21.74 | 0 | 0 | 0 | |
20/04/2006 |
20.76
|
16,130 | 20.06 | 21.04 | 20.76 | 0 | 0 | 0 | |
19/04/2006 |
20.06
|
32,110 | 19.37 | 20.06 | 19.79 | 0 | 0 | 0 | |
18/04/2006 |
19.37
|
47,880 | 18.53 | 19.37 | 19.23 | 0 | 0 | 0 | |
17/04/2006 |
18.53
|
53,550 | 17.70 | 18.53 | 18.53 | 0 | 0 | 0 | |
14/04/2006 |
17.70
|
20,250 | 16.86 | 17.70 | 17.70 | 0 | 0 | 0 | |
13/04/2006 |
16.86
|
41,750 | 16.16 | 16.86 | 16.86 | 0 | 0 | 0 | |
12/04/2006 |
16.16
|
29,790 | 15.47 | 16.16 | 16.16 | 0 | 0 | 0 | |
11/04/2006 |
15.47
|
28,870 | 14.77 | 15.47 | 15.47 | 0 | 0 | 0 | |
10/04/2006 |
14.77
|
6,270 | 14.07 | 14.77 | 14.77 | 0 | 0 | 0 | |
07/04/2006 |
14.07
|
4,690 | 13.43 | 14.07 | 14.07 | 0 | 0 | 0 | |
06/04/2006 |
13.43
|
24,870 | 12.82 | 13.43 | 13.43 | 0 | 0 | 0 | |
05/04/2006 |
12.82
|
3,770 | 13.10 | 13.10 | 12.82 | 0 | 0 | 0 | |
04/04/2006 |
13.10
|
5,530 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
03/04/2006 |
13.10
|
13,430 | 13.38 | 13.38 | 13.10 | 0 | 0 | 0 | |
31/03/2006 |
13.38
|
5,400 | 13.10 | 13.38 | 13.15 | 0 | 0 | 0 | |
30/03/2006 |
13.10
|
2,630 | 12.60 | 13.10 | 13.10 | 0 | 0 | 0 | |
29/03/2006 |
12.60
|
10,110 | 12.54 | 12.82 | 12.60 | 0 | 0 | 0 | |
28/03/2006 |
12.54
|
4,840 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
27/03/2006 |
12.54
|
3,380 | 12.26 | 12.54 | 12.54 | 0 | 0 | 0 | |
24/03/2006 |
12.26
|
2,810 | 12.82 | 12.82 | 12.26 | 0 | 0 | 0 | |
23/03/2006 |
12.82
|
3,500 | 13.24 | 13.35 | 12.82 | 0 | 0 | 0 | |
22/03/2006: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
22/03/2006 |
13.24
|
3,200 | 13.06 | 13.24 | 13.24 | 0 | 0 | 0 | |
21/03/2006 |
13.06
|
10,630 | 12.62 | 13.06 | 13.06 | 0 | 0 | 0 | |
20/03/2006: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
20/03/2006 |
12.62
|
6,300 | 12.38 | 12.62 | 12.62 | 0 | 0 | 0 | |
17/03/2006 |
12.38
|
7,080 | 12.33 | 12.38 | 12.33 | 0 | 0 | 0 | |
16/03/2006 |
12.33
|
7,880 | 12.87 | 12.87 | 12.25 | 0 | 0 | 0 | |
15/03/2006 |
12.87
|
870 | 13.41 | 13.41 | 12.87 | 0 | 0 | 0 | |
14/03/2006 |
13.41
|
2,160 | 13.36 | 13.41 | 13.41 | 0 | 0 | 0 | |
13/03/2006 |
13.36
|
1,730 | 12.73 | 13.36 | 13.36 | 0 | 0 | 0 | |
10/03/2006 |
12.73
|
8,610 | 12.19 | 12.73 | 12.73 | 0 | 0 | 0 | |
09/03/2006 |
12.19
|
5,720 | 11.87 | 12.38 | 12.19 | 0 | 0 | 0 | |
08/03/2006 |
11.87
|
6,470 | 11.33 | 11.87 | 11.87 | 0 | 0 | 0 | |
07/03/2006 |
11.33
|
8,970 | 10.81 | 11.33 | 11.33 | 0 | 0 | 0 | |
06/03/2006 |
10.81
|
3,180 | 10.30 | 10.81 | 10.32 | 0 | 0 | 0 | |
03/03/2006 |
10.30
|
6,340 | 9.89 | 10.38 | 10.30 | 0 | 0 | 0 | |
02/03/2006 |
9.89
|
2,110 | 9.48 | 9.89 | 9.48 | 0 | 0 | 0 | |
01/03/2006 |
9.48
|
1,170 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
28/02/2006 |
9.48
|
5,840 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
27/02/2006 |
9.48
|
740 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
24/02/2006 |
9.48
|
3,650 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
23/02/2006 |
9.48
|
3,620 | 9.35 | 9.75 | 9.48 | 0 | 0 | 0 | |
22/02/2006 |
9.35
|
3,710 | 9.40 | 9.40 | 9.35 | 0 | 0 | 0 | |
21/02/2006 |
9.40
|
5,490 | 9.35 | 9.48 | 9.40 | 0 | 0 | 0 | |
20/02/2006 |
9.35
|
770 | 9.08 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/02/2006 |
9.08
|
2,700 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
16/02/2006 |
9.08
|
1,100 | 9.08 | 9.08 | 8.94 | 0 | 0 | 0 | |
15/02/2006 |
9.08
|
210 | 8.94 | 9.08 | 8.94 | 0 | 0 | 0 | |
14/02/2006 |
8.94
|
1,040 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
13/02/2006 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/02/2006 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/02/2006 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
08/02/2006 |
9.21
|
500 | 8.94 | 9.21 | 9.21 | 0 | 0 | 0 | |
07/02/2006 |
8.94
|
1,180 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 | |
06/02/2006 |
8.94
|
650 | 8.81 | 8.94 | 8.94 | 0 | 0 | 0 | |
27/01/2006 |
8.81
|
1,580 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
26/01/2006 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
25/01/2006 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
24/01/2006 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
23/01/2006 |
8.81
|
5,550 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
20/01/2006 |
8.81
|
3,500 | 8.83 | 8.83 | 8.81 | 0 | 0 | 0 |