| 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 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2005 |
3.95
|
540 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 24/06/2005 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 23/06/2005 |
3.95
|
400 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 22/06/2005 |
3.95
|
1,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 21/06/2005 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 20/06/2005 |
3.95
|
910 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 17/06/2005 |
3.95
|
3,030 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 16/06/2005 |
3.95
|
5,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 15/06/2005 |
3.95
|
4,070 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 14/06/2005 |
3.96
|
80 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 13/06/2005 |
3.96
|
10 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 | |
| 10/06/2005 |
3.95
|
2,400 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 | |
| 09/06/2005 |
3.96
|
300 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 08/06/2005 |
3.96
|
730 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 07/06/2005 |
3.96
|
5,220 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 06/06/2005 |
3.96
|
4,830 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 03/06/2005 |
3.96
|
2,090 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 02/06/2005 |
3.99
|
500 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 | |
| 01/06/2005 |
4.04
|
10 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
| 31/05/2005 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/05/2005 |
3.99
|
600 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/05/2005 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/05/2005 |
3.99
|
490 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 25/05/2005 |
4.02
|
110 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 24/05/2005 |
4.05
|
410 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 | |
| 23/05/2005 |
3.95
|
1,400 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 | |
| 20/05/2005 |
3.95
|
3,150 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 | |
| 19/05/2005 |
3.95
|
120 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 18/05/2005 |
3.98
|
1,000 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 | |
| 17/05/2005 |
3.99
|
4,900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/05/2005 |
4.04
|
110 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
| 13/05/2005 |
4.07
|
10 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 12/05/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 11/05/2005 |
4.04
|
20 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
| 10/05/2005 |
4.07
|
20 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 09/05/2005 |
4.05
|
4,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 06/05/2005 |
4.05
|
30 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 05/05/2005 |
4.05
|
300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 04/05/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 29/04/2005 |
4.04
|
900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 28/04/2005 |
4.04
|
900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 27/04/2005 |
4.07
|
600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 26/04/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 25/04/2005 |
4.04
|
4,020 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 22/04/2005 |
4.11
|
10 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
| 21/04/2005 |
4.05
|
4,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 20/04/2005 |
4.07
|
5,100 | 4.08 | 4.08 | 4.07 | 0 | 0 | 0 | |
| 19/04/2005 |
4.07
|
1,620 | 4.08 | 4.08 | 4.07 | 0 | 0 | 0 | |
| 18/04/2005 |
4.08
|
2,740 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 15/04/2005 |
4.08
|
1,310 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 14/04/2005 |
4.08
|
1,120 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/04/2005 |
4.08
|
2,290 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 12/04/2005 |
4.08
|
1,360 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 | |
| 11/04/2005 |
4.11
|
110 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 | |
| 08/04/2005 |
4.08
|
6,430 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 07/04/2005 |
4.10
|
730 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 | |
| 06/04/2005 |
4.11
|
2,810 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 | |
| 05/04/2005 |
4.14
|
100 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 | |
| 04/04/2005 |
4.16
|
50 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 01/04/2005 |
4.08
|
570 | 4.07 | 4.08 | 4.07 | 0 | 0 | 0 | |
| 31/03/2005 |
4.13
|
220 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
| 30/03/2005 |
4.14
|
780 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 | |
| 29/03/2005 |
4.13
|
1,540 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 | |
| 28/03/2005 |
4.05
|
5,530 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 | |
| 25/03/2005 |
4.07
|
2,420 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
| 24/03/2005 |
4.14
|
4,310 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
| 23/03/2005 |
4.10
|
1,130 | 4.07 | 4.10 | 4.07 | 0 | 0 | 0 | |
| 22/03/2005 |
4.08
|
1,350 | 4.07 | 4.08 | 4.07 | 0 | 0 | 0 | |
| 21/03/2005 |
4.05
|
250 | 4.04 | 4.05 | 4.04 | 0 | 0 | 0 | |
| 18/03/2005 |
4.04
|
1,010 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 17/03/2005 |
4.04
|
900 | 4.01 | 4.04 | 4.01 | 0 | 0 | 0 | |
| 16/03/2005 |
4.02
|
8,400 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 15/03/2005 |
3.99
|
400 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 | |
| 14/03/2005 |
4.01
|
1,930 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 11/03/2005 |
4.02
|
1,850 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 10/03/2005 |
3.99
|
1,710 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 09/03/2005 |
4.02
|
8,050 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 08/03/2005 |
3.99
|
3,340 | 3.98 | 3.99 | 3.98 | 0 | 0 | 0 | |
| 07/03/2005: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 07/03/2005 |
3.96
|
1,200 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 | |
| 04/03/2005 |
3.96
|
1,400 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 | |
| 03/03/2005 |
4.01
|
7,360 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 | |
| 02/03/2005 |
3.95
|
670 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 01/03/2005 |
3.93
|
40 | 3.92 | 3.93 | 3.92 | 0 | 0 | 0 | |
| 28/02/2005 |
3.92
|
200 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 | |
| 25/02/2005 |
3.95
|
290 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 24/02/2005 |
3.95
|
30 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 23/02/2005 |
3.95
|
500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 22/02/2005 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 21/02/2005 |
3.95
|
710 | 3.93 | 3.95 | 3.93 | 0 | 0 | 0 | |
| 18/02/2005 |
3.93
|
600 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 17/02/2005 |
3.98
|
270 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 16/02/2005 |
3.95
|
40 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 15/02/2005 |
3.98
|
110 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/02/2005 |
3.98
|
3,360 | 3.93 | 3.98 | 3.93 | 0 | 0 | 0 | |
| 04/02/2005 |
3.98
|
1,020 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 03/02/2005 |
3.92
|
290 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 | |
| 02/02/2005 |
3.95
|
110 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 | |
| 01/02/2005 |
3.81
|
1,770 | 3.95 | 3.95 | 3.81 | 0 | 0 | 0 | |
| 31/01/2005 |
3.95
|
2,800 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 28/01/2005 |
3.95
|
2,150 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 | |