Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
3 tháng
(2024-06-24) |
-1 | -6.76% | 6,500 | 0 | 0 |
13.80
14.80
13.80
|
6 tháng
(2024-03-25) |
-1.78 | -11.42% | 9,500 | 0 | 0 |
13.37
16.59
13.80
|
12 tháng
(2023-09-26) |
-0.95 | -6.44% | 10,000 | 0 | 0 |
13.37
16.59
13.80
|
24 tháng
(2022-10-03) |
0.43 | 3.24% | 10,513 | 0 | 0 |
11.52
16.59
13.80
|
36 tháng
(2021-10-06) |
-22.81 | -62.30% | 126,313 | 2,000 | 0.1 |
11.52
50.96
13.80
|
60 tháng
(2019-10-17) |
7.61 | 122.78% | 175,367 | 2,000 | 0.1 |
6.19
50.96
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
13/07/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
10/07/2015 |
6.32
|
400 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
09/07/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/07/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/07/2015 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
06/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
02/07/2015: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
02/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
29/06/2015 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
25/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
24/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
23/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
22/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
19/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
18/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
17/06/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/06/2015 |
4.36
|
200 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/06/2015 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/06/2015 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
11/06/2015 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/06/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/06/2015 |
5.78
|
300 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
08/06/2015 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
05/06/2015 |
4.83
|
200 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
04/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
01/06/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
29/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
26/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/05/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
20/05/2015 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
19/05/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/05/2015 |
4.88
|
500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/05/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
14/05/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
13/05/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/05/2015 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
11/05/2015 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
08/05/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/05/2015 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/05/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
05/05/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
04/05/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
27/04/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
24/04/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
23/04/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
22/04/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
21/04/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
20/04/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
17/04/2015 |
4.12
|
500 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 | |
16/04/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
15/04/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/04/2015 |
4.45
|
100 | 4.45 | 4.74 | 4.45 | 0 | 0 | 0 | |
13/04/2015 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
10/04/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/04/2015 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/04/2015 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/04/2015 |
6.68
|
1,100 | 5.54 | 6.68 | 5.54 | 0 | 0 | 0 | |
06/04/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/04/2015 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
02/04/2015 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
01/04/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
31/03/2015 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
30/03/2015 |
6.82
|
200 | 5.59 | 6.82 | 5.59 | 0 | 0 | 0 | |
27/03/2015 |
6.25
|
900 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
26/03/2015 |
6.82
|
800 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/03/2015 |
6.16
|
7,700 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
24/03/2015 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
23/03/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/03/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/03/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/03/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/03/2015 |
5.45
|
300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/03/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/03/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/03/2015 |
6.01
|
300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
11/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
10/03/2015 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
09/03/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/03/2015 |
6.06
|
200 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/03/2015 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/03/2015 |
6.58
|
400 | 6.01 | 6.58 | 6.01 | 0 | 0 | 0 | |
03/03/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
02/03/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/02/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/02/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/02/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/02/2015 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/02/2015 |
6.01
|
1,500 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/02/2015 |
6.01
|
7,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
11/02/2015 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |