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) |
1.50 | 14.85% | 86,600 | 0 | 0 |
10.10
11.60
11.40
|
2 tháng
(2024-07-22) |
1.90 | 19.59% | 101,400 | -100 | -0.0 |
8.80
11.60
11.40
|
3 tháng
(2024-06-21) |
2.10 | 22.11% | 128,800 | -200 | -0.0 |
8.80
11.60
11.40
|
6 tháng
(2024-03-25) |
2.30 | 24.73% | 179,312 | -400 | -0.0 |
8.80
12.50
11.40
|
12 tháng
(2023-09-25) |
-0.80 | -6.45% | 654,169 | -500 | -0.0 |
8.50
13.80
11.40
|
24 tháng
(2022-09-30) |
-6.50 | -35.91% | 903,784 | 100 | 0.0 |
8.50
18.40
11.40
|
36 tháng
(2021-10-05) |
5.19 | 80.96% | 1,731,524 | -6,100 | -0.1 |
5.88
20
11.40
|
60 tháng
(2019-10-16) |
9.07 | 359.20% | 2,116,274 | -6,800 | -0.2 |
2.53
20
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
0.74
|
0 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
18/09/2014 |
0.74
|
100 | 0.74 | 0.74 | 0.74 | 0 | 0 | 0 | |
17/09/2014 |
0.85
|
400 | 0.77 | 0.85 | 0.77 | 0 | 0 | 0 | |
16/09/2014 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
15/09/2014 |
0.72
|
100 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
12/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
11/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
10/09/2014 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
09/09/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
08/09/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
05/09/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/09/2014 |
0.86
|
100 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
03/09/2014 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
29/08/2014 |
0.95
|
100 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
28/08/2014 |
0.86
|
200 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
27/08/2014 |
0.78
|
100 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
26/08/2014 |
0.92
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
25/08/2014 |
0.92
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
22/08/2014 |
0.92
|
200 | 0.77 | 0.92 | 0.77 | 0 | 0 | 0 | |
21/08/2014 |
0.95
|
200 | 0.77 | 0.95 | 0.77 | 0 | 0 | 0 | |
20/08/2014 |
0.86
|
100 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
19/08/2014 |
0.86
|
200 | 0.71 | 0.86 | 0.71 | 0 | 0 | 0 | |
18/08/2014 |
0.71
|
0 | 0.78 | 0.78 | 0.78 | 0 | 0 | 0 | |
15/08/2014 |
0.71
|
200 | 0.85 | 0.85 | 0.71 | 0 | 0 | 0 | |
14/08/2014 |
0.77
|
200 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
13/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
12/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
11/08/2014 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
08/08/2014 |
0.71
|
100 | 0.71 | 0.71 | 0.71 | 0 | 0 | 0 | |
07/08/2014 |
0.66
|
0 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 | |
06/08/2014 |
0.66
|
2,500 | 0.64 | 0.66 | 0.64 | 0 | 0 | 0 | |
05/08/2014 |
0.62
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
04/08/2014 |
0.62
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
01/08/2014 |
0.62
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
31/07/2014 |
0.62
|
0 | 0.66 | 0.66 | 0.66 | 0 | 0 | 0 | |
30/07/2014 |
0.62
|
300 | 0.68 | 0.68 | 0.62 | 0 | 0 | 0 | |
29/07/2014 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
28/07/2014 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
25/07/2014 |
0.68
|
100 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
24/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
23/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
22/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
21/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
18/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
17/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
16/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
15/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
14/07/2014 |
0.72
|
0 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
11/07/2014 |
0.72
|
100 | 0.72 | 0.72 | 0.72 | 0 | 0 | 0 | |
10/07/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
09/07/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
08/07/2014 |
0.77
|
100 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
07/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
04/07/2014 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 | |
03/07/2014 |
0.86
|
800 | 0.86 | 0.86 | 0.86 | 800 | 0 | 0.0 | |
02/07/2014 |
0.83
|
0 | 0.89 | 0.89 | 0.89 | 0 | 0 | 0 | |
01/07/2014 |
0.83
|
200 | 0.95 | 0.95 | 0.83 | 0 | 0 | 0 | |
30/06/2014 |
0.91
|
100 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
27/06/2014 |
0.85
|
100 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 | |
26/06/2014 |
0.84
|
200 | 0.71 | 0.84 | 0.71 | 0 | 0 | 0 | |
25/06/2014 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
24/06/2014 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
23/06/2014 |
0.76
|
0 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
20/06/2014 |
0.76
|
100 | 0.76 | 0.76 | 0.76 | 0 | 0 | 0 | |
19/06/2014 |
0.89
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
18/06/2014 |
0.89
|
0 | 0.84 | 0.84 | 0.84 | 0 | 0 | 0 | |
17/06/2014 |
0.89
|
300 | 0.89 | 0.89 | 0.74 | 0 | 0 | 0 | |
16/06/2014 |
0.83
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
13/06/2014 |
0.83
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
12/06/2014 |
0.83
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
11/06/2014 |
0.83
|
500 | 0.82 | 0.83 | 0.82 | 0 | 0 | 0 | |
10/06/2014 |
0.87
|
300 | 0.87 | 0.87 | 0.87 | 0 | 0 | 0 | |
09/06/2014 |
0.96
|
200 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
06/06/2014 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
05/06/2014 |
1.18
|
15,100 | 1.01 | 1.18 | 1.01 | 0 | 0 | 0 | |
04/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/06/2014 |
1.05
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
03/06/2014 |
1.00
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
02/06/2014 |
1.00
|
3,500 | 1.11 | 1.12 | 1.00 | 0 | 0 | 0 | |
30/05/2014 |
0.95
|
9,000 | 1.06 | 1.12 | 0.95 | 0 | 0 | 0 | |
29/05/2014 |
0.92
|
6,900 | 1.10 | 1.10 | 0.92 | 0 | 0 | 0 | |
28/05/2014 |
0.92
|
2,500 | 1.07 | 1.07 | 0.92 | 0 | 0 | 0 | |
27/05/2014 |
1.01
|
1,500 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 | |
26/05/2014 |
0.92
|
100 | 1.02 | 0.92 | 0.92 | 0 | 0 | 0 | |
23/05/2014 |
0.89
|
2,000 | 1.06 | 1.06 | 0.89 | 0 | 0 | 0 | |
22/05/2014 |
0.92
|
1,100 | 0.98 | 0.98 | 0.92 | 0 | 0 | 0 | |
21/05/2014 |
0.90
|
400 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 | |
20/05/2014 |
0.82
|
13,000 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
19/05/2014 |
0.75
|
700 | 0.73 | 0.75 | 0.73 | 0 | 0 | 0 | |
16/05/2014 |
0.70
|
800 | 0.70 | 0.70 | 0.68 | 0 | 0 | 0 | |
15/05/2014 |
0.66
|
600 | 0.58 | 0.66 | 0.58 | 0 | 0 | 0 | |
14/05/2014 |
0.64
|
500 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 | |
13/05/2014 |
0.61
|
600 | 0.61 | 0.61 | 0.61 | 0 | 0 | 0 | |
12/05/2014 |
0.56
|
100 | 0.56 | 0.56 | 0.56 | 0 | 0 | 0 | |
09/05/2014 |
0.51
|
100 | 0.51 | 0.51 | 0.51 | 0 | 0 | 0 | |
08/05/2014 |
0.55
|
0 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | |
07/05/2014 |
0.55
|
100 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 | |
06/05/2014 |
0.64
|
200 | 0.57 | 0.64 | 0.57 | 0 | 0 | 0 | |
05/05/2014 |
0.63
|
600 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
29/04/2014 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 | |
28/04/2014 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 |