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) |
-0.80 | -10.39% | 12,564,200 | 0 | 0 |
6.60
7.70
6.80
|
2 tháng
(2024-07-22) |
-0.80 | -10.39% | 36,446,600 | 5,500 | 2.7 |
6.60
9.30
6.80
|
3 tháng
(2024-06-21) |
-0.50 | -6.76% | 55,690,700 | -705,300 | -2.4 |
6.60
9.30
6.80
|
6 tháng
(2024-03-25) |
1.20 | 21.05% | 104,278,222 | -38,800 | 2.7 |
5.30
9.30
6.80
|
12 tháng
(2023-09-25) |
-0.20 | -2.82% | 156,236,017 | -4,300 | 3.0 |
4.80
9.30
6.80
|
24 tháng
(2022-09-30) |
-5.20 | -42.98% | 238,713,983 | 57,300 | 3.5 |
4.80
12.20
6.80
|
36 tháng
(2021-10-05) |
-32 | -82.26% | 275,774,323 | 50,800 | 3.3 |
4.80
46.30
6.80
|
60 tháng
(2019-10-16) |
-16.30 | -70.26% | 302,785,397 | 57,700 | 3.4 |
4.80
109.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
4.26
|
200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
17/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
16/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
15/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
12/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
11/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
10/09/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
09/09/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
08/09/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/09/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
04/09/2014 |
4.89
|
34,900 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 | |
03/09/2014 |
4.71
|
5,100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
29/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
28/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
27/08/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
26/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
25/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
22/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
20/08/2014 |
4.71
|
700 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
19/08/2014 |
4.98
|
10,100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
18/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
05/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
01/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
31/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
30/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
29/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
28/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/07/2014 |
4.53
|
600 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
15/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
14/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
03/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
01/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
30/06/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
27/06/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
26/06/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/06/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/06/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/06/2014 |
4.53
|
100 | 4.80 | 4.80 | 4.53 | 0 | 0 | 0 | |
20/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
19/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
18/06/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
17/06/2014 |
4.80
|
500 | 4.64 | 4.80 | 4.80 | 0 | 0 | 0 | |
16/06/2014 |
4.64
|
0 | 4.39 | 4.64 | 4.64 | 0 | 0 | 0 | |
13/06/2014 |
4.39
|
300 | 4.72 | 5.13 | 4.39 | 0 | 0 | 0 | |
12/06/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
11/06/2014 |
4.72
|
400 | 4.31 | 4.72 | 4.72 | 0 | 0 | 0 | |
10/06/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/06/2014 |
4.31
|
200 | 4.55 | 4.55 | 4.31 | 0 | 0 | 0 | |
06/06/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/06/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
04/06/2014 |
4.55
|
200 | 4.47 | 4.55 | 4.55 | 0 | 0 | 0 | |
03/06/2014 |
4.47
|
100 | 4.72 | 4.72 | 4.47 | 0 | 0 | 0 | |
02/06/2014 |
4.72
|
60 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
30/05/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
29/05/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/05/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
27/05/2014 |
4.72
|
900 | 5.71 | 5.71 | 4.72 | 0 | 0 | 0 | |
26/05/2014 |
5.71
|
1,000 | 5.38 | 5.80 | 4.89 | 0 | 0 | 0 | |
23/05/2014 |
5.38
|
500 | 5.96 | 5.96 | 5.38 | 0 | 0 | 0 | |
22/05/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
21/05/2014 |
5.96
|
500 | 6.54 | 6.54 | 5.96 | 0 | 0 | 0 | |
20/05/2014 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
19/05/2014 |
6.54
|
100 | 7.20 | 7.20 | 6.54 | 0 | 0 | 0 | |
16/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
15/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
13/05/2014 |
7.20
|
80 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
12/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/05/2014 |
7.20
|
100 | 7.95 | 7.95 | 7.20 | 0 | 0 | 0 | |
06/05/2014 |
7.95
|
100 | 7.37 | 7.95 | 7.95 | 0 | 0 | 0 | |
05/05/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
29/04/2014 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
28/04/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
25/04/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |