Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
0.35 | 5.56% | 554,600 | -1,603 | -0.0 |
6.26
6.69
6.44
|
2 tháng
(2024-10-07) |
-0.16 | -2.34% | 1,402,400 | 1,597 | 0.0 |
6.26
7.09
6.44
|
3 tháng
(2024-09-05) |
-0.77 | -10.37% | 2,150,500 | 1,997 | 0.0 |
6.26
7.42
6.44
|
6 tháng
(2024-06-07) |
-1.85 | -21.81% | 5,669,900 | -129,103 | -1.1 |
6.26
8.77
6.44
|
12 tháng
(2023-12-11) |
-2.45 | -26.88% | 37,278,600 | -310,617 | -2.8 |
6.26
9.95
6.44
|
24 tháng
(2022-12-15) |
2.69 | 67.85% | 133,606,400 | -421,667 | -2.4 |
3.48
12.33
6.44
|
36 tháng
(2021-12-20) |
-5.83 | -46.73% | 233,916,400 | -487,202 | -2.4 |
3.48
14.47
6.44
|
60 tháng
(2019-12-31) |
3.99 | 150.38% | 711,515,920 | -387,842 | -1.4 |
1.99
15.40
6.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2006 |
5.14
|
15,080 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
07/02/2006 |
5.14
|
5,150 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/02/2006 |
5.14
|
7,720 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
27/01/2006 |
5.16
|
8,920 | 5.12 | 5.16 | 5.12 | 0 | 0 | 0 | |
26/01/2006 |
5.12
|
8,720 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/01/2006 |
5.12
|
8,600 | 5.05 | 5.12 | 5.10 | 0 | 0 | 0 | |
24/01/2006 |
5.05
|
16,420 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
23/01/2006 |
5.05
|
11,880 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
20/01/2006 |
5.05
|
6,180 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 | |
19/01/2006 |
5.07
|
7,610 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 | |
18/01/2006 |
5.07
|
22,440 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 | |
17/01/2006 |
5.05
|
3,030 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
13/01/2006 |
5.05
|
9,630 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
12/01/2006 |
5.05
|
4,870 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
11/01/2006 |
5.05
|
12,810 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
10/01/2006 |
5.05
|
15,300 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
09/01/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/01/2006 |
5.03
|
17,210 | 5.03 | 5.05 | 5.03 | 0 | 0 | 0 | |
06/01/2006 |
5.03
|
13,260 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/01/2006 |
5.03
|
14,320 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 | |
04/01/2006 |
5.05
|
15,870 | 4.99 | 5.05 | 5.03 | 0 | 0 | 0 | |
03/01/2006 |
4.99
|
2,950 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
30/12/2005 |
4.99
|
7,650 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
29/12/2005 |
4.99
|
16,340 | 4.90 | 4.99 | 4.92 | 0 | 0 | 0 | |
28/12/2005 |
4.90
|
5,130 | 4.92 | 4.92 | 4.90 | 0 | 0 | 0 | |
27/12/2005 |
4.92
|
20,870 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
26/12/2005 |
4.97
|
14,050 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
23/12/2005 |
4.97
|
9,060 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 | |
22/12/2005 |
4.99
|
4,400 | 5.01 | 5.03 | 4.99 | 0 | 0 | 0 | |
21/12/2005 |
5.01
|
3,650 | 4.99 | 5.01 | 5.01 | 0 | 0 | 0 | |
20/12/2005 |
4.99
|
43,750 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
19/12/2005 |
5.05
|
34,630 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
16/12/2005 |
5.03
|
7,710 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 | |
15/12/2005 |
5.01
|
12,510 | 4.97 | 5.05 | 5.01 | 0 | 0 | 0 | |
14/12/2005 |
4.97
|
18,080 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
13/12/2005 |
4.99
|
26,790 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
12/12/2005 |
5.09
|
4,880 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
09/12/2005 |
5.09
|
2,710 | 5.07 | 5.09 | 5.07 | 0 | 0 | 0 | |
08/12/2005 |
5.07
|
4,810 | 5.03 | 5.09 | 5.07 | 0 | 0 | 0 | |
07/12/2005 |
5.03
|
10,040 | 5.07 | 5.14 | 5.03 | 0 | 0 | 0 | |
06/12/2005 |
5.07
|
5,250 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
05/12/2005 |
5.12
|
11,690 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
02/12/2005 |
5.12
|
12,650 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
01/12/2005 |
5.09
|
22,140 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 | |
30/11/2005 |
5.12
|
25,130 | 5.03 | 5.12 | 5.09 | 0 | 0 | 0 | |
29/11/2005 |
5.03
|
30,450 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
28/11/2005 |
5.09
|
11,970 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
25/11/2005 |
5.09
|
24,140 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
24/11/2005 |
4.99
|
15,220 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
23/11/2005 |
5.03
|
52,500 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
22/11/2005 |
5.07
|
31,760 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
21/11/2005 |
5.12
|
9,910 | 5.16 | 5.18 | 5.12 | 0 | 0 | 0 | |
18/11/2005 |
5.16
|
22,780 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
17/11/2005 |
5.16
|
11,000 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 | |
16/11/2005 |
5.22
|
24,080 | 5.20 | 5.22 | 5.22 | 0 | 0 | 0 | |
15/11/2005 |
5.20
|
49,130 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 | |
14/11/2005 |
5.16
|
23,580 | 5.14 | 5.16 | 5.14 | 0 | 0 | 0 | |
11/11/2005 |
5.14
|
44,110 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 | |
10/11/2005 |
5.24
|
51,120 | 5.18 | 5.27 | 5.24 | 0 | 0 | 0 | |
09/11/2005 |
5.18
|
54,940 | 5.07 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/11/2005 |
5.07
|
7,750 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
07/11/2005 |
5.07
|
16,830 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 | |
04/11/2005 |
5.09
|
28,900 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 | |
03/11/2005 |
5.12
|
36,370 | 5.07 | 5.12 | 5.09 | 0 | 0 | 0 | |
02/11/2005 |
5.07
|
24,310 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
01/11/2005 |
5.12
|
6,750 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
31/10/2005 |
5.12
|
6,150 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 | |
28/10/2005 |
5.09
|
15,100 | 4.97 | 5.14 | 5.09 | 0 | 0 | 0 | |
27/10/2005 |
4.97
|
24,250 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
26/10/2005 |
4.99
|
39,120 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
25/10/2005 |
5.05
|
53,940 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
24/10/2005 |
5.09
|
61,390 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 | |
21/10/2005 |
5.22
|
54,300 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 | |
20/10/2005 |
5.24
|
50,840 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 | |
19/10/2005 |
5.29
|
41,690 | 5.24 | 5.29 | 5.22 | 0 | 0 | 0 | |
18/10/2005 |
5.24
|
31,610 | 5.41 | 5.46 | 5.24 | 0 | 0 | 0 | |
17/10/2005 |
5.41
|
48,870 | 5.29 | 5.41 | 5.31 | 0 | 0 | 0 | |
14/10/2005 |
5.29
|
47,150 | 5.16 | 5.29 | 5.24 | 0 | 0 | 0 | |
13/10/2005 |
5.16
|
39,460 | 5.14 | 5.16 | 5.16 | 0 | 0 | 0 | |
12/10/2005 |
5.14
|
10,710 | 5.12 | 5.14 | 5.12 | 0 | 0 | 0 | |
11/10/2005 |
5.12
|
28,200 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
10/10/2005 |
5.16
|
15,640 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
07/10/2005 |
5.16
|
18,870 | 5.14 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/10/2005 |
5.14
|
70,380 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
05/10/2005 |
5.14
|
28,020 | 5.12 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/10/2005 |
5.12
|
15,620 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
03/10/2005 |
5.14
|
55,990 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 | |
30/09/2005 |
5.24
|
9,420 | 5.01 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/09/2005 |
5.01
|
36,680 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 | |
28/09/2005 |
5.05
|
18,880 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
27/09/2005 |
5.12
|
19,870 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/09/2005 |
5.12
|
29,730 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
23/09/2005 |
5.09
|
46,560 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
22/09/2005 |
5.18
|
60,090 | 5.01 | 5.18 | 5.07 | 0 | 0 | 0 | |
21/09/2005 |
5.01
|
101,300 | 5.27 | 5.37 | 5.01 | 0 | 0 | 0 | |
20/09/2005 |
5.27
|
59,550 | 5.03 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/09/2005 |
5.03
|
61,370 | 4.84 | 5.03 | 4.92 | 0 | 0 | 0 | |
16/09/2005 |
4.84
|
46,720 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 | |
15/09/2005 |
4.84
|
35,990 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 | |
14/09/2005 |
4.84
|
22,520 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 | |
13/09/2005 |
4.88
|
52,420 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |