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) |
|
19/01/2006 |
8.83
|
150 | 8.86 | 8.86 | 8.83 | 0 | 0 | 0 | |
18/01/2006 |
8.86
|
20 | 8.45 | 8.86 | 8.45 | 0 | 0 | 0 | |
17/01/2006 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/01/2006 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/01/2006 |
8.45
|
10 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 | |
11/01/2006 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/01/2006 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/01/2006 |
8.89
|
600 | 8.91 | 8.94 | 8.89 | 0 | 0 | 0 | |
06/01/2006 |
8.91
|
510 | 8.94 | 8.94 | 8.91 | 0 | 0 | 0 | |
05/01/2006 |
8.94
|
210 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
04/01/2006 |
8.94
|
10 | 8.91 | 8.94 | 8.91 | 0 | 0 | 0 | |
03/01/2006 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
30/12/2005 |
8.91
|
690 | 8.91 | 8.94 | 8.91 | 0 | 0 | 0 | |
29/12/2005 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
28/12/2005 |
8.91
|
390 | 8.89 | 8.91 | 8.89 | 0 | 0 | 0 | |
27/12/2005 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
26/12/2005 |
8.89
|
1,600 | 8.81 | 8.89 | 8.81 | 0 | 0 | 0 | |
23/12/2005 |
8.81
|
1,420 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
22/12/2005 |
8.81
|
220 | 8.89 | 8.89 | 8.81 | 0 | 0 | 0 | |
21/12/2005 |
8.89
|
210 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
20/12/2005 |
8.89
|
30 | 8.94 | 9.02 | 8.89 | 0 | 0 | 0 | |
19/12/2005 |
8.94
|
100 | 8.67 | 8.94 | 8.94 | 0 | 0 | 0 | |
16/12/2005 |
8.67
|
800 | 8.89 | 8.89 | 8.67 | 0 | 0 | 0 | |
15/12/2005 |
8.89
|
180 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
14/12/2005: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/12/2005 |
8.89
|
180 | 8.89 | 9.08 | 8.89 | 0 | 0 | 0 | |
13/12/2005 |
8.89
|
50 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/12/2005 |
8.89
|
290 | 9.02 | 9.02 | 8.89 | 0 | 0 | 0 | |
09/12/2005 |
9.02
|
20 | 8.89 | 9.18 | 9.02 | 0 | 0 | 0 | |
08/12/2005 |
8.89
|
260 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 | |
07/12/2005 |
8.75
|
2,010 | 8.99 | 8.99 | 8.65 | 0 | 0 | 0 | |
06/12/2005 |
8.99
|
30 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
05/12/2005 |
8.99
|
220 | 8.89 | 9.02 | 8.99 | 0 | 0 | 0 | |
02/12/2005 |
8.89
|
290 | 8.86 | 8.89 | 8.86 | 0 | 0 | 0 | |
01/12/2005 |
8.86
|
20 | 8.73 | 8.86 | 8.73 | 0 | 0 | 0 | |
30/11/2005 |
8.73
|
10 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
29/11/2005 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
28/11/2005 |
8.73
|
80 | 8.33 | 8.73 | 8.33 | 0 | 0 | 0 | |
25/11/2005 |
8.33
|
310 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/11/2005 |
8.33
|
470 | 8.75 | 8.75 | 8.33 | 0 | 0 | 0 | |
23/11/2005 |
8.75
|
480 | 8.99 | 8.99 | 8.65 | 0 | 0 | 0 | |
22/11/2005 |
8.99
|
30 | 8.75 | 8.99 | 8.99 | 0 | 0 | 0 | |
21/11/2005 |
8.75
|
30 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 | |
18/11/2005 |
8.89
|
1,290 | 8.81 | 8.89 | 8.81 | 0 | 0 | 0 | |
17/11/2005 |
8.81
|
1,300 | 9.02 | 9.02 | 8.81 | 0 | 0 | 0 | |
16/11/2005 |
9.02
|
510 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 | |
15/11/2005 |
9.02
|
1,030 | 9.05 | 9.05 | 9.02 | 0 | 0 | 0 | |
14/11/2005 |
9.05
|
60 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 | |
11/11/2005 |
9.15
|
150 | 9.29 | 9.29 | 9.15 | 0 | 0 | 0 | |
10/11/2005 |
9.29
|
100 | 9.02 | 9.29 | 9.13 | 0 | 0 | 0 | |
09/11/2005 |
9.02
|
1,000 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 | |
08/11/2005 |
9.31
|
20 | 9.29 | 9.55 | 9.31 | 0 | 0 | 0 | |
07/11/2005 |
9.29
|
50 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
04/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
03/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
02/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
01/11/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
31/10/2005 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
28/10/2005 |
9.29
|
910 | 8.89 | 9.31 | 9.29 | 0 | 0 | 0 | |
27/10/2005 |
8.89
|
1,000 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 | |
26/10/2005 |
9.07
|
4,610 | 9.55 | 9.55 | 9.07 | 0 | 0 | 0 | |
25/10/2005 |
9.55
|
380 | 9.76 | 9.76 | 9.55 | 0 | 0 | 0 | |
24/10/2005 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
21/10/2005 |
9.76
|
1,230 | 9.87 | 9.87 | 9.76 | 0 | 0 | 0 | |
20/10/2005 |
9.87
|
2,340 | 9.82 | 9.87 | 9.84 | 0 | 0 | 0 | |
19/10/2005 |
9.82
|
260 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/10/2005 |
9.82
|
9,290 | 9.55 | 9.82 | 9.82 | 0 | 0 | 0 | |
17/10/2005 |
9.55
|
910 | 9.31 | 9.55 | 9.36 | 0 | 0 | 0 | |
14/10/2005 |
9.31
|
3,890 | 8.89 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/10/2005 |
8.89
|
210 | 8.83 | 8.89 | 8.83 | 0 | 0 | 0 | |
12/10/2005 |
8.83
|
770 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
11/10/2005 |
8.83
|
10 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/10/2005 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/10/2005 |
8.83
|
470 | 8.83 | 8.83 | 8.75 | 0 | 0 | 0 | |
06/10/2005 |
8.83
|
1,020 | 8.75 | 8.83 | 8.75 | 0 | 0 | 0 | |
05/10/2005 |
8.75
|
1,680 | 8.75 | 8.89 | 8.75 | 0 | 0 | 0 | |
04/10/2005 |
8.75
|
1,310 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
03/10/2005 |
8.75
|
1,130 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 | |
30/09/2005 |
8.99
|
1,830 | 8.57 | 8.99 | 8.99 | 0 | 0 | 0 | |
29/09/2005 |
8.57
|
200 | 8.54 | 8.57 | 8.54 | 0 | 0 | 0 | |
28/09/2005 |
8.54
|
1,000 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 | |
27/09/2005 |
8.62
|
120 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/09/2005 |
8.62
|
1,710 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
23/09/2005 |
8.62
|
2,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
22/09/2005 |
8.62
|
550 | 8.57 | 8.62 | 8.57 | 0 | 0 | 0 | |
21/09/2005 |
8.57
|
650 | 9.02 | 9.02 | 8.57 | 0 | 0 | 0 | |
20/09/2005 |
9.02
|
2,480 | 8.62 | 9.02 | 9.02 | 0 | 0 | 0 | |
19/09/2005 |
8.62
|
2,960 | 8.46 | 8.62 | 8.49 | 0 | 0 | 0 | |
16/09/2005 |
8.46
|
10 | 8.22 | 8.46 | 8.22 | 0 | 0 | 0 | |
15/09/2005 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/09/2005 |
8.22
|
150 | 8.12 | 8.22 | 8.12 | 0 | 0 | 0 | |
13/09/2005 |
8.12
|
10 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
12/09/2005 |
8.12
|
150 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 | |
09/09/2005 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
08/09/2005 |
8.22
|
10 | 8.12 | 8.22 | 8.12 | 0 | 0 | 0 | |
07/09/2005 |
8.12
|
6,200 | 8.17 | 8.22 | 8.12 | 0 | 0 | 0 | |
06/09/2005 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/09/2005 |
8.17
|
100 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 | |
01/09/2005 |
8.20
|
2,180 | 8.22 | 8.22 | 8.20 | 0 | 0 | 0 | |
31/08/2005 |
8.22
|
5,900 | 8.20 | 8.22 | 8.22 | 0 | 0 | 0 | |
30/08/2005 |
8.20
|
1,510 | 8.09 | 8.20 | 8.09 | 0 | 0 | 0 |