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) |
|
04/11/2005 |
1.43
|
17,700 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
03/11/2005 |
1.43
|
22,270 | 1.43 | 1.43 | 1.42 | 0 | 0 | 0 | |
02/11/2005 |
1.43
|
7,120 | 1.43 | 1.45 | 1.43 | 0 | 0 | 0 | |
01/11/2005 |
1.43
|
3,310 | 1.45 | 1.45 | 1.43 | 0 | 0 | 0 | |
31/10/2005 |
1.45
|
10,960 | 1.43 | 1.45 | 1.45 | 0 | 0 | 0 | |
28/10/2005 |
1.43
|
49,390 | 1.36 | 1.43 | 1.42 | 0 | 0 | 0 | |
27/10/2005 |
1.36
|
34,330 | 1.32 | 1.36 | 1.32 | 0 | 0 | 0 | |
26/10/2005 |
1.32
|
3,100 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
25/10/2005 |
1.32
|
2,500 | 1.33 | 1.33 | 1.32 | 0 | 0 | 0 | |
24/10/2005 |
1.33
|
3,300 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 | |
21/10/2005 |
1.33
|
100 | 1.35 | 1.35 | 1.33 | 0 | 0 | 0 | |
20/10/2005 |
1.35
|
5,200 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
19/10/2005 |
1.35
|
6,740 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
18/10/2005 |
1.35
|
9,090 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
17/10/2005 |
1.35
|
10,900 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
14/10/2005 |
1.35
|
3,550 | 1.33 | 1.35 | 1.33 | 0 | 0 | 0 | |
13/10/2005 |
1.33
|
1,200 | 1.31 | 1.33 | 1.33 | 0 | 0 | 0 | |
12/10/2005 |
1.31
|
250 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
11/10/2005 |
1.31
|
2,600 | 1.30 | 1.32 | 1.31 | 0 | 0 | 0 | |
10/10/2005 |
1.30
|
700 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 | |
07/10/2005 |
1.32
|
3,200 | 1.30 | 1.32 | 1.30 | 0 | 0 | 0 | |
06/10/2005 |
1.30
|
1,230 | 1.31 | 1.31 | 1.30 | 0 | 0 | 0 | |
05/10/2005 |
1.31
|
6,440 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 | |
04/10/2005 |
1.31
|
7,280 | 1.31 | 1.31 | 1.30 | 0 | 0 | 0 | |
03/10/2005 |
1.31
|
2,800 | 1.36 | 1.36 | 1.30 | 0 | 0 | 0 | |
30/09/2005 |
1.36
|
11,270 | 1.30 | 1.36 | 1.36 | 0 | 0 | 0 | |
29/09/2005 |
1.30
|
7,340 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
28/09/2005 |
1.30
|
6,160 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
27/09/2005 |
1.30
|
2,050 | 1.32 | 1.32 | 1.30 | 0 | 0 | 0 | |
26/09/2005 |
1.32
|
5,140 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
23/09/2005 |
1.32
|
1,370 | 1.34 | 1.34 | 1.32 | 0 | 0 | 0 | |
22/09/2005 |
1.34
|
400 | 1.29 | 1.34 | 1.30 | 0 | 0 | 0 | |
21/09/2005 |
1.29
|
6,610 | 1.35 | 1.35 | 1.29 | 0 | 0 | 0 | |
20/09/2005 |
1.35
|
11,430 | 1.29 | 1.35 | 1.34 | 0 | 0 | 0 | |
19/09/2005 |
1.29
|
15,280 | 1.28 | 1.30 | 1.29 | 0 | 0 | 0 | |
16/09/2005 |
1.28
|
7,210 | 1.26 | 1.29 | 1.28 | 0 | 0 | 0 | |
15/09/2005 |
1.26
|
870 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
14/09/2005 |
1.26
|
4,600 | 1.27 | 1.27 | 1.26 | 0 | 0 | 0 | |
13/09/2005 |
1.27
|
150 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
12/09/2005 |
1.27
|
2,200 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 | |
09/09/2005 |
1.28
|
1,230 | 1.28 | 1.29 | 1.28 | 0 | 0 | 0 | |
08/09/2005 |
1.28
|
3,000 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
07/09/2005 |
1.28
|
10,470 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 | |
06/09/2005 |
1.29
|
1,200 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
05/09/2005 |
1.29
|
2,700 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
01/09/2005 |
1.29
|
1,540 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
31/08/2005 |
1.29
|
4,260 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 | |
30/08/2005 |
1.29
|
1,510 | 1.28 | 1.29 | 1.29 | 0 | 0 | 0 | |
29/08/2005 |
1.28
|
3,790 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 | |
26/08/2005 |
1.29
|
320 | 1.30 | 1.30 | 1.29 | 0 | 0 | 0 | |
25/08/2005 |
1.30
|
3,300 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
24/08/2005 |
1.30
|
3,100 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
23/08/2005 |
1.30
|
7,240 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
22/08/2005 |
1.30
|
650 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
19/08/2005 |
1.30
|
1,510 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
18/08/2005 |
1.30
|
8,460 | 1.30 | 1.31 | 1.30 | 0 | 0 | 0 | |
17/08/2005 |
1.30
|
5,340 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
16/08/2005 |
1.30
|
15,080 | 1.29 | 1.30 | 1.29 | 0 | 0 | 0 | |
15/08/2005 |
1.29
|
10,890 | 1.28 | 1.31 | 1.29 | 0 | 0 | 0 | |
12/08/2005 |
1.28
|
1,110 | 1.27 | 1.28 | 1.27 | 0 | 0 | 0 | |
11/08/2005 |
1.27
|
6,940 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
10/08/2005 |
1.27
|
7,760 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
09/08/2005 |
1.27
|
4,900 | 1.28 | 1.28 | 1.27 | 0 | 0 | 0 | |
08/08/2005 |
1.28
|
80 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
05/08/2005 |
1.28
|
11,700 | 1.27 | 1.30 | 1.28 | 0 | 0 | 0 | |
04/08/2005 |
1.27
|
12,870 | 1.23 | 1.27 | 1.27 | 0 | 0 | 0 | |
03/08/2005 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
02/08/2005 |
1.23
|
1,680 | 1.24 | 1.24 | 1.23 | 0 | 0 | 0 | |
01/08/2005 |
1.24
|
7,200 | 1.22 | 1.24 | 1.22 | 0 | 0 | 0 | |
29/07/2005 |
1.22
|
10 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
28/07/2005 |
1.22
|
3,710 | 1.23 | 1.23 | 1.22 | 0 | 0 | 0 | |
27/07/2005 |
1.23
|
2,410 | 1.24 | 1.24 | 1.23 | 0 | 0 | 0 | |
26/07/2005 |
1.24
|
10,380 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
25/07/2005 |
1.24
|
13,250 | 1.25 | 1.25 | 1.24 | 0 | 0 | 0 | |
22/07/2005 |
1.25
|
3,140 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 | |
21/07/2005 |
1.29
|
5,600 | 1.30 | 1.30 | 1.29 | 0 | 0 | 0 | |
20/07/2005 |
1.30
|
1,670 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
19/07/2005 |
1.30
|
12,670 | 1.29 | 1.30 | 1.29 | 0 | 0 | 0 | |
18/07/2005 |
1.29
|
7,380 | 1.23 | 1.29 | 1.29 | 0 | 0 | 0 | |
15/07/2005 |
1.23
|
18,880 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
14/07/2005: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/07/2005 |
1.24
|
14,370 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 | |
13/07/2005 |
1.28
|
20,800 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
12/07/2005 |
1.28
|
10,600 | 1.23 | 1.28 | 1.25 | 0 | 0 | 0 | |
11/07/2005 |
1.23
|
3,380 | 1.19 | 1.23 | 1.19 | 0 | 0 | 0 | |
08/07/2005 |
1.19
|
4,680 | 1.16 | 1.19 | 1.19 | 0 | 0 | 0 | |
07/07/2005 |
1.16
|
2,130 | 1.15 | 1.18 | 1.16 | 0 | 0 | 0 | |
06/07/2005 |
1.15
|
1,010 | 1.11 | 1.15 | 1.13 | 0 | 0 | 0 | |
05/07/2005 |
1.11
|
1,670 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
04/07/2005 |
1.10
|
2,650 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
01/07/2005 |
1.10
|
4,110 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
30/06/2005 |
1.10
|
4,100 | 1.09 | 1.10 | 1.09 | 0 | 0 | 0 | |
29/06/2005 |
1.09
|
3,520 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
28/06/2005 |
1.09
|
2,850 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
27/06/2005 |
1.09
|
1,700 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
24/06/2005 |
1.09
|
1,020 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
23/06/2005 |
1.09
|
1,200 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
22/06/2005 |
1.09
|
2,610 | 1.08 | 1.09 | 1.08 | 0 | 0 | 0 | |
21/06/2005 |
1.08
|
30 | 1.06 | 1.08 | 1.06 | 0 | 0 | 0 | |
20/06/2005 |
1.06
|
80 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
17/06/2005 |
1.06
|
11,380 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |