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 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
12 tháng
(2023-09-25) |
-1.77 | -5.44% | 15,800 | 0 | 0 |
11.95
32.57
30.80
|
24 tháng
(2022-09-30) |
-5.05 | -14.08% | 16,017 | 0 | 0 |
11.95
37.47
30.80
|
36 tháng
(2021-10-05) |
-8.93 | -22.48% | 17,118 | 0 | 0 |
11.95
39.73
30.80
|
60 tháng
(2019-10-16) |
5.32 | 20.89% | 46,563 | 0 | 0 |
11.95
43.62
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
7.54
|
100 | 6.87 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/09/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
17/09/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
16/09/2014 |
6.87
|
2,200 | 6.26 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
11/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
10/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/09/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
08/09/2014 |
6.26
|
100 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 | |
05/09/2014 |
6.35
|
5,400 | 6.92 | 6.92 | 6.35 | 0 | 0 | 0 | |
04/09/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
03/09/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
29/08/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
28/08/2014 |
6.92
|
8,700 | 7.49 | 8.06 | 6.92 | 0 | 0 | 0 | |
27/08/2014 |
7.49
|
1,300 | 6.92 | 7.49 | 7.49 | 0 | 0 | 0 | |
26/08/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
25/08/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
22/08/2014 |
6.92
|
1,300 | 7.40 | 7.49 | 6.92 | 0 | 0 | 0 | |
21/08/2014 |
7.40
|
700 | 7.35 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/08/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
19/08/2014 |
7.35
|
12,100 | 7.21 | 7.92 | 7.35 | 0 | 0 | 0 | |
18/08/2014 |
7.21
|
16,600 | 7.16 | 7.87 | 7.21 | 0 | 0 | 0 | |
15/08/2014 |
7.16
|
12,100 | 6.92 | 7.59 | 7.16 | 0 | 0 | 0 | |
14/08/2014 |
6.92
|
13,400 | 6.92 | 7.59 | 6.92 | 0 | 0 | 0 | |
13/08/2014 |
6.92
|
1,400 | 6.83 | 6.92 | 6.92 | 0 | 0 | 0 | |
12/08/2014 |
6.83
|
3,900 | 7.11 | 7.49 | 6.83 | 0 | 0 | 0 | |
11/08/2014 |
7.11
|
23,500 | 6.73 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/08/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
07/08/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
06/08/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
05/08/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
04/08/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/08/2014 |
6.73
|
100 | 7.21 | 7.21 | 6.73 | 0 | 0 | 0 | |
31/07/2014 |
7.21
|
800 | 6.59 | 7.21 | 7.21 | 0 | 0 | 0 | |
30/07/2014 |
6.59
|
900 | 6.02 | 6.59 | 5.74 | 0 | 0 | 0 | |
29/07/2014 |
6.02
|
600 | 6.59 | 7.11 | 6.02 | 0 | 0 | 0 | |
28/07/2014 |
6.59
|
200 | 6.02 | 6.59 | 6.59 | 0 | 0 | 0 | |
25/07/2014 |
6.02
|
1,500 | 5.50 | 6.02 | 5.55 | 0 | 0 | 0 | |
24/07/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
23/07/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/07/2014 |
5.50
|
3,700 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 | |
21/07/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
18/07/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/07/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/07/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
15/07/2014 |
5.50
|
200 | 5.45 | 5.50 | 5.50 | 0 | 0 | 0 | |
14/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
02/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
01/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
30/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
27/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
23/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/06/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/06/2014 |
5.45
|
200 | 5.22 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/06/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/06/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/06/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
04/06/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
03/06/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
02/06/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
30/05/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
29/05/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
28/05/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
27/05/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
26/05/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
23/05/2014 |
5.22
|
100 | 5.69 | 5.69 | 5.22 | 0 | 0 | 0 | |
22/05/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
21/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/05/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
20/05/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
19/05/2014 |
5.69
|
600 | 5.30 | 5.69 | 5.69 | 0 | 0 | 0 | |
16/05/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
15/05/2014 |
5.30
|
500 | 5.82 | 5.82 | 5.30 | 0 | 0 | 0 | |
14/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
13/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
12/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
09/05/2014 |
5.82
|
700 | 5.82 | 5.82 | 5.47 | 0 | 0 | 0 | |
08/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
07/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
06/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
05/05/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
29/04/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/04/2014 |
5.82
|
3,000 | 6.42 | 6.42 | 5.82 | 0 | 0 | 0 |