Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.70 | 1.43% | 2,378,000 | -1,682,400 | -77.5 |
45.45
49.90
49.50
|
2 tháng
(2025-05-12) |
-2.56 | -4.92% | 2,812,500 | -1,866,600 | -86.2 |
45.45
52.46
49.50
|
3 tháng
(2025-04-14) |
-0.48 | -0.97% | 2,972,200 | -1,902,319 | -87.6 |
45.45
52.85
49.50
|
6 tháng
(2025-01-13) |
0.36 | 0.73% | 3,806,900 | -1,993,458 | -92.2 |
45.45
53.45
49.50
|
12 tháng
(2024-07-16) |
0.52 | 1.05% | 5,677,500 | -2,167,317 | -100.9 |
45.45
53.45
49.50
|
24 tháng
(2023-07-24) |
8.64 | 21.14% | 11,510,600 | -2,041,817 | -95.1 |
39.11
53.45
49.50
|
36 tháng
(2022-07-27) |
13.11 | 36.02% | 41,208,700 | -1,204,950 | -65.6 |
21.30
53.45
49.50
|
60 tháng
(2020-08-06) |
35.97 | 265.90% | 87,449,360 | -2,675,530 | -94.6 |
13.53
53.45
49.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/02/2006 |
2.98
|
15,400 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
20/02/2006 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
17/02/2006: Cổ tức tiền mặt tỉ lệ: 1.8% | |||||||||
17/02/2006 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
15/02/2006 |
3.08
|
1,000 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/02/2006 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
10/02/2006 |
2.99
|
11,700 | 2.97 | 3.04 | 2.99 | 0 | 0 | 0 | |
08/02/2006 |
2.97
|
24,400 | 2.94 | 2.99 | 2.97 | 0 | 0 | 0 | |
06/02/2006 |
2.94
|
12,100 | 2.90 | 2.97 | 2.94 | 0 | 0 | 0 | |
27/01/2006 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
25/01/2006 |
2.90
|
10,200 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 | |
23/01/2006 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
20/01/2006 |
2.87
|
17,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/01/2006 |
2.87
|
2,000 | 2.87 | 2.90 | 2.87 | 0 | 0 | 0 | |
16/01/2006 |
2.87
|
9,000 | 2.76 | 2.87 | 2.87 | 0 | 0 | 0 | |
13/01/2006 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
11/01/2006 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
09/01/2006 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
06/01/2006 |
2.76
|
1,300 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 | |
04/01/2006 |
2.76
|
2,000 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 | |
30/12/2005 |
2.94
|
48,500 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 | |
28/12/2005 |
2.76
|
30,000 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 | |
26/12/2005 |
2.76
|
1,000 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
23/12/2005 |
2.90
|
900 | 2.69 | 2.90 | 2.74 | 0 | 0 | 0 | |
21/12/2005 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
19/12/2005 |
2.69
|
10,000 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
16/12/2005 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
14/12/2005 |
2.69
|
5,100 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 | |
12/12/2005 |
2.71
|
1,700 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
09/12/2005 |
2.71
|
7,100 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 | |
07/12/2005 |
2.74
|
4,700 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
05/12/2005 |
2.74
|
12,000 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 | |
02/12/2005 |
2.76
|
2,700 | 2.76 | 2.97 | 2.76 | 0 | 0 | 0 | |
30/11/2005 |
2.76
|
400 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
28/11/2005 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
25/11/2005 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
23/11/2005 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
21/11/2005 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/11/2005 |
2.87
|
5,000 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
16/11/2005 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
14/11/2005 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
11/11/2005 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
09/11/2005 |
2.92
|
7,500 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 | |
07/11/2005 |
2.94
|
1,800 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
04/11/2005 |
2.94
|
1,000 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
02/11/2005 |
2.97
|
2,300 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
31/10/2005 |
2.97
|
0 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 | |
28/10/2005 |
2.94
|
0 | 2.97 | 2.94 | 2.94 | 0 | 0 | 0 | |
24/10/2005 |
2.97
|
0 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
21/10/2005 |
2.97
|
0 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
19/10/2005 |
2.97
|
0 | 2.99 | 2.97 | 2.94 | 0 | 0 | 0 | |
17/10/2005 |
2.99
|
0 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 | |
14/10/2005 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/10/2005 |
2.94
|
0 | 2.99 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/10/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
07/10/2005 |
2.99
|
0 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 | |
05/10/2005 |
2.94
|
0 | 2.69 | 2.94 | 2.94 | 0 | 0 | 0 | |
03/10/2005 |
2.69
|
0 | 2.97 | 2.69 | 2.69 | 0 | 0 | 0 | |
30/09/2005 |
2.97
|
0 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 | |
28/09/2005 |
2.94
|
0 | 2.99 | 2.94 | 2.94 | 0 | 0 | 0 | |
26/09/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
23/09/2005 |
2.99
|
0 | 3.04 | 2.99 | 2.92 | 0 | 0 | 0 | |
21/09/2005 |
3.04
|
0 | 3.04 | 3.04 | 2.92 | 0 | 0 | 0 | |
19/09/2005 |
3.04
|
0 | 2.99 | 3.04 | 2.97 | 0 | 0 | 0 | |
16/09/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.69 | 0 | 0 | 0 | |
14/09/2005 |
2.99
|
0 | 3.29 | 2.99 | 2.97 | 0 | 0 | 0 | |
12/09/2005 |
3.29
|
0 | 2.99 | 3.29 | 2.97 | 0 | 0 | 0 | |
09/09/2005 |
2.99
|
0 | 2.97 | 2.99 | 2.99 | 0 | 0 | 0 | |
07/09/2005 |
2.97
|
0 | 2.92 | 2.97 | 2.94 | 0 | 0 | 0 | |
05/09/2005 |
2.92
|
0 | 2.97 | 2.92 | 2.92 | 0 | 0 | 0 | |
31/08/2005 |
2.97
|
0 | 2.99 | 2.97 | 2.97 | 0 | 0 | 0 | |
29/08/2005 |
2.99
|
0 | 3.01 | 2.99 | 2.97 | 0 | 0 | 0 | |
26/08/2005 |
3.01
|
0 | 3.06 | 3.01 | 2.99 | 0 | 0 | 0 | |
24/08/2005 |
3.06
|
0 | 2.94 | 3.06 | 2.67 | 0 | 0 | 0 | |
22/08/2005 |
2.94
|
0 | 3.06 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/08/2005 |
3.06
|
0 | 3.08 | 3.06 | 2.97 | 0 | 0 | 0 | |
17/08/2005 |
3.08
|
0 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 | |
15/08/2005 |
2.97
|
0 | 2.99 | 2.97 | 2.97 | 0 | 0 | 0 | |
12/08/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 | |
10/08/2005 |
2.99
|
0 | 3.10 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/08/2005 |
3.10
|
0 | 3.08 | 3.10 | 2.97 | 0 | 0 | 0 | |
05/08/2005 |
3.08
|
0 | 3.04 | 3.08 | 2.97 | 0 | 0 | 0 | |
03/08/2005 |
3.04
|
0 | 3.29 | 3.04 | 2.97 | 0 | 0 | 0 | |
01/08/2005 |
3.29
|
0 | 2.99 | 3.29 | 2.94 | 0 | 0 | 0 | |
29/07/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/07/2005 |
2.99
|
0 | 2.97 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/07/2005 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
22/07/2005 |
2.97
|
0 | 2.87 | 2.97 | 2.97 | 0 | 0 | 0 | |
20/07/2005 |
2.87
|
0 | 2.99 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/07/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/07/2005 |
2.99
|
0 | 2.99 | 2.99 | 2.30 | 0 | 0 | 0 | |
30/11/-0001 |
11.61
|
3,200 | 11.59 | 11.61 | 11.52 | 0 | 0 | 0 |