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) |
0.50 | 1.64% | 3,423,300 | 35,772 | 1.1 |
28.50
30.90
30.90
|
2 tháng
(2024-07-22) |
0.40 | 1.31% | 9,785,800 | -786,328 | -23.2 |
27.70
31.65
30.90
|
3 tháng
(2024-06-21) |
-3.80 | -10.95% | 20,027,100 | -762,514 | -22.2 |
27.70
34.70
30.90
|
6 tháng
(2024-03-25) |
-5.35 | -14.76% | 79,787,700 | -863,729 | -27.3 |
27.70
39.50
30.90
|
12 tháng
(2023-09-25) |
-2.60 | -7.76% | 181,776,500 | -1,384,864 | -42.5 |
21.85
39.50
30.90
|
24 tháng
(2022-09-30) |
-1.20 | -3.74% | 422,048,400 | -301,001 | -17.7 |
15.95
39.50
30.90
|
36 tháng
(2021-10-05) |
-28.12 | -47.65% | 549,592,500 | -1,255,091 | -69.4 |
15.95
82.68
30.90
|
60 tháng
(2019-10-16) |
18.03 | 140.11% | 711,668,340 | -391,151 | -81.5 |
9.49
82.68
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2005 |
2.42
|
6,630 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
15/11/2005 |
2.47
|
9,000 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 | |
14/11/2005 |
2.48
|
24,200 | 2.41 | 2.48 | 2.46 | 0 | 0 | 0 | |
11/11/2005 |
2.41
|
9,770 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
10/11/2005 |
2.46
|
29,870 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 | |
09/11/2005 |
2.50
|
30,150 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 | |
08/11/2005: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/11/2005 |
2.56
|
12,410 | 2.57 | 2.57 | 2.56 | 0 | 0 | 0 | |
07/11/2005 |
2.57
|
21,550 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 | |
04/11/2005 |
2.60
|
9,560 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
03/11/2005 |
2.67
|
26,760 | 2.57 | 2.69 | 2.67 | 0 | 0 | 0 | |
02/11/2005 |
2.57
|
28,370 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 | |
01/11/2005 |
2.72
|
54,560 | 2.72 | 2.72 | 2.71 | 0 | 0 | 0 | |
31/10/2005 |
2.72
|
60,170 | 2.63 | 2.76 | 2.72 | 0 | 0 | 0 | |
28/10/2005 |
2.63
|
21,780 | 2.51 | 2.63 | 2.63 | 0 | 0 | 0 | |
27/10/2005 |
2.51
|
28,820 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 | |
26/10/2005 |
2.45
|
30,830 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 | |
25/10/2005 |
2.51
|
6,520 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
24/10/2005 |
2.56
|
27,800 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
21/10/2005 |
2.56
|
23,060 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
20/10/2005 |
2.56
|
18,170 | 2.53 | 2.60 | 2.56 | 0 | 0 | 0 | |
19/10/2005 |
2.53
|
25,220 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 | |
18/10/2005 |
2.50
|
33,550 | 2.62 | 2.66 | 2.50 | 0 | 0 | 0 | |
17/10/2005 |
2.62
|
31,720 | 2.50 | 2.62 | 2.60 | 0 | 0 | 0 | |
14/10/2005 |
2.50
|
32,030 | 2.43 | 2.53 | 2.50 | 0 | 0 | 0 | |
13/10/2005 |
2.43
|
31,460 | 2.32 | 2.43 | 2.40 | 0 | 0 | 0 | |
12/10/2005 |
2.32
|
28,220 | 2.28 | 2.32 | 2.31 | 0 | 0 | 0 | |
11/10/2005 |
2.28
|
17,790 | 2.25 | 2.28 | 2.28 | 0 | 0 | 0 | |
10/10/2005 |
2.25
|
24,150 | 2.20 | 2.25 | 2.25 | 0 | 0 | 0 | |
07/10/2005 |
2.20
|
17,110 | 2.17 | 2.20 | 2.20 | 0 | 0 | 0 | |
06/10/2005 |
2.17
|
13,040 | 2.15 | 2.17 | 2.17 | 0 | 0 | 0 | |
05/10/2005 |
2.15
|
6,170 | 2.09 | 2.15 | 2.10 | 0 | 0 | 0 | |
04/10/2005 |
2.09
|
7,080 | 2.06 | 2.12 | 2.09 | 0 | 0 | 0 | |
03/10/2005 |
2.06
|
49,830 | 2.17 | 2.17 | 2.06 | 0 | 0 | 0 | |
30/09/2005 |
2.17
|
109,930 | 2.07 | 2.17 | 2.17 | 0 | 0 | 0 | |
29/09/2005 |
2.07
|
6,430 | 2.07 | 2.07 | 2.06 | 0 | 0 | 0 | |
28/09/2005 |
2.07
|
1,230 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
27/09/2005 |
2.12
|
1,700 | 2.13 | 2.13 | 2.12 | 0 | 0 | 0 | |
26/09/2005 |
2.13
|
6,190 | 2.12 | 2.13 | 2.13 | 0 | 0 | 0 | |
23/09/2005 |
2.12
|
13,210 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 | |
22/09/2005 |
2.20
|
9,110 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 | |
21/09/2005 |
2.22
|
3,830 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/09/2005 |
2.22
|
19,070 | 2.19 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/09/2005 |
2.19
|
2,910 | 2.08 | 2.19 | 2.09 | 0 | 0 | 0 | |
16/09/2005 |
2.08
|
3,690 | 2.03 | 2.08 | 2.07 | 0 | 0 | 0 | |
15/09/2005 |
2.03
|
8,820 | 1.99 | 2.03 | 2.00 | 0 | 0 | 0 | |
14/09/2005 |
1.99
|
7,160 | 1.99 | 2.00 | 1.99 | 0 | 0 | 0 | |
13/09/2005 |
1.99
|
7,320 | 1.98 | 1.99 | 1.98 | 0 | 0 | 0 | |
12/09/2005 |
1.98
|
5,810 | 1.95 | 1.98 | 1.95 | 0 | 0 | 0 | |
09/09/2005 |
1.95
|
100 | 1.93 | 1.95 | 1.93 | 0 | 0 | 0 | |
08/09/2005 |
1.93
|
2,520 | 1.95 | 2.00 | 1.93 | 0 | 0 | 0 | |
07/09/2005 |
1.95
|
3,430 | 1.93 | 1.95 | 1.93 | 0 | 0 | 0 | |
06/09/2005 |
1.93
|
1,020 | 1.92 | 1.95 | 1.93 | 0 | 0 | 0 | |
05/09/2005 |
1.92
|
20 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 | |
01/09/2005 |
1.93
|
640 | 1.91 | 1.93 | 1.93 | 0 | 0 | 0 | |
31/08/2005 |
1.91
|
9,570 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 | |
30/08/2005 |
1.93
|
1,440 | 1.91 | 1.93 | 1.92 | 0 | 0 | 0 | |
29/08/2005 |
1.91
|
500 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
26/08/2005 |
1.91
|
1,620 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 | |
25/08/2005 |
1.93
|
4,970 | 1.92 | 1.93 | 1.90 | 0 | 0 | 0 | |
24/08/2005 |
1.92
|
6,740 | 1.92 | 1.92 | 1.91 | 0 | 0 | 0 | |
23/08/2005 |
1.92
|
5,120 | 1.92 | 1.92 | 1.91 | 0 | 0 | 0 | |
22/08/2005 |
1.92
|
590 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
19/08/2005 |
1.92
|
80 | 1.91 | 1.92 | 1.92 | 0 | 0 | 0 | |
18/08/2005 |
1.91
|
540 | 1.92 | 1.95 | 1.91 | 0 | 0 | 0 | |
17/08/2005 |
1.92
|
500 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
16/08/2005 |
1.92
|
530 | 1.91 | 1.95 | 1.92 | 0 | 0 | 0 | |
15/08/2005 |
1.91
|
500 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
12/08/2005 |
1.96
|
2,300 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 | |
11/08/2005 |
1.92
|
1,300 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 | |
10/08/2005 |
1.93
|
1,210 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
09/08/2005 |
1.93
|
2,800 | 1.92 | 1.93 | 1.92 | 0 | 0 | 0 | |
08/08/2005 |
1.92
|
1,010 | 1.94 | 1.94 | 1.92 | 0 | 0 | 0 | |
05/08/2005 |
1.94
|
5,900 | 1.94 | 1.95 | 1.94 | 0 | 0 | 0 | |
04/08/2005 |
1.94
|
15,220 | 1.91 | 1.94 | 1.91 | 0 | 0 | 0 | |
03/08/2005 |
1.91
|
3,820 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 | |
02/08/2005 |
1.91
|
1,430 | 1.90 | 1.91 | 1.90 | 0 | 0 | 0 | |
01/08/2005 |
1.90
|
2,300 | 1.91 | 1.91 | 1.90 | 0 | 0 | 0 | |
29/07/2005 |
1.91
|
1,530 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 | |
28/07/2005 |
1.93
|
100 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 | |
27/07/2005 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
26/07/2005 |
1.96
|
10 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 | |
25/07/2005 |
1.92
|
130 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 | |
22/07/2005 |
1.93
|
750 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/07/2005 |
1.93
|
1,010 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 | |
20/07/2005 |
1.96
|
1,600 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
19/07/2005 |
1.96
|
11,210 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
18/07/2005 |
1.96
|
2,280 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 | |
15/07/2005 |
1.98
|
2,650 | 2.00 | 2.00 | 1.98 | 0 | 0 | 0 | |
14/07/2005 |
2.00
|
550 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 | |
13/07/2005 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
12/07/2005 |
2.01
|
3,100 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
11/07/2005 |
2.01
|
2,390 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
08/07/2005 |
2.01
|
5,210 | 1.96 | 2.01 | 2.01 | 0 | 0 | 0 | |
07/07/2005 |
1.96
|
1,900 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
06/07/2005 |
1.96
|
2,950 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
05/07/2005 |
1.96
|
110 | 1.95 | 1.96 | 1.95 | 0 | 0 | 0 | |
04/07/2005 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
01/07/2005 |
1.95
|
3,000 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
30/06/2005 |
1.95
|
4,200 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
29/06/2005 |
1.95
|
680 | 1.96 | 1.96 | 1.95 | 0 | 0 | 0 |