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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
5.19
|
14,400 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 | |
17/09/2014 |
5.25
|
3,800 | 5.08 | 5.25 | 5.25 | 0 | 0 | 0 | |
16/09/2014 |
5.08
|
2,000 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 | |
15/09/2014 |
5.14
|
11,800 | 4.92 | 5.36 | 5.08 | 0 | 0 | 0 | |
12/09/2014 |
4.92
|
12,900 | 5.36 | 5.36 | 4.86 | 0 | 0 | 0 | |
11/09/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/09/2014 |
5.36
|
5,400 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 | |
09/09/2014 |
5.30
|
400 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 | |
08/09/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
05/09/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
04/09/2014 |
5.41
|
300 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 | |
03/09/2014 |
5.41
|
600 | 5.36 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/08/2014 |
5.36
|
6,400 | 5.14 | 5.36 | 5.14 | 0 | 0 | 0 | |
28/08/2014 |
5.14
|
2,900 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 | |
27/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/08/2014 |
5.14
|
2,100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
25/08/2014 |
5.14
|
5,100 | 5.08 | 5.14 | 5.08 | 0 | 0 | 0 | |
22/08/2014 |
5.08
|
1,200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
21/08/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
20/08/2014 |
5.08
|
4,000 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
19/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
18/08/2014 |
5.03
|
3,100 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 | |
15/08/2014 |
5.03
|
200 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
14/08/2014 |
5.03
|
1,900 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
13/08/2014 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
12/08/2014 |
5.08
|
100 | 5.03 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/08/2014 |
5.03
|
3,400 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
08/08/2014 |
5.08
|
100 | 4.97 | 5.08 | 5.08 | 0 | 0 | 0 | |
07/08/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
06/08/2014 |
4.97
|
9,200 | 5.03 | 5.03 | 4.53 | 0 | 0 | 0 | |
05/08/2014 |
5.03
|
100 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 | |
04/08/2014 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/08/2014 |
5.14
|
200 | 5.14 | 5.14 | 4.64 | 0 | 0 | 0 | |
31/07/2014 |
5.14
|
300 | 5.19 | 5.19 | 4.70 | 0 | 0 | 0 | |
30/07/2014 |
5.19
|
400 | 5.19 | 5.19 | 4.70 | 0 | 0 | 0 | |
29/07/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
28/07/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
25/07/2014 |
5.19
|
2,000 | 5.14 | 5.19 | 5.19 | 0 | 0 | 0 | |
24/07/2014 |
5.14
|
6,400 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 | |
23/07/2014 |
5.14
|
5,400 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 | |
22/07/2014 |
5.41
|
100 | 5.19 | 5.41 | 5.41 | 0 | 0 | 0 | |
21/07/2014 |
5.19
|
4,400 | 5.36 | 5.36 | 5.14 | 0 | 0 | 0 | |
18/07/2014 |
5.36
|
800 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 | |
17/07/2014 |
5.36
|
4,900 | 5.14 | 5.36 | 5.19 | 0 | 0 | 0 | |
16/07/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/07/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
14/07/2014 |
5.14
|
100 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 | |
11/07/2014 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
10/07/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
09/07/2014 |
5.19
|
1,200 | 5.08 | 5.19 | 5.14 | 0 | 0 | 0 | |
08/07/2014 |
5.08
|
1,400 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 | |
07/07/2014 |
5.25
|
400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/07/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/07/2014 |
5.25
|
2,800 | 5.36 | 5.36 | 5.14 | 0 | 0 | 0 | |
02/07/2014 |
5.36
|
300 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
01/07/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
30/06/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
27/06/2014 |
5.52
|
500 | 5.69 | 5.69 | 5.47 | 0 | 0 | 0 | |
26/06/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
25/06/2014 |
5.69
|
100 | 5.36 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/06/2014 |
5.36
|
100 | 4.97 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/06/2014 |
4.97
|
4,100 | 5.47 | 5.47 | 4.97 | 0 | 0 | 0 | |
20/06/2014 |
5.47
|
100 | 5.08 | 5.47 | 5.47 | 0 | 0 | 0 | |
19/06/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
18/06/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/06/2014 |
5.08
|
2,600 | 5.08 | 5.30 | 5.08 | 0 | 0 | 0 | |
17/06/2014 |
5.08
|
10,300 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 | |
16/06/2014 |
5.08
|
7,900 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 | |
13/06/2014 |
5.08
|
6,500 | 5.18 | 5.23 | 5.08 | 0 | 0 | 0 | |
12/06/2014 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/06/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/06/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/06/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
06/06/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/06/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/06/2014 |
5.18
|
3,000 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 | |
03/06/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
02/06/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
30/05/2014 |
5.29
|
100 | 5.13 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/05/2014 |
5.13
|
5,200 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 | |
28/05/2014 |
5.23
|
6,500 | 5.08 | 5.23 | 5.03 | 0 | 0 | 0 | |
27/05/2014 |
5.08
|
2,100 | 5.03 | 5.08 | 5.08 | 0 | 0 | 0 | |
26/05/2014 |
5.03
|
510 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
23/05/2014 |
5.08
|
140 | 4.98 | 5.08 | 5.08 | 0 | 0 | 0 | |
22/05/2014 |
4.98
|
13,620 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
21/05/2014 |
5.23
|
100 | 4.98 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/05/2014 |
4.98
|
3,800 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 | |
19/05/2014 |
5.13
|
22,400 | 4.78 | 5.13 | 4.83 | 0 | 0 | 0 | |
16/05/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
15/05/2014 |
4.78
|
12,800 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 | |
14/05/2014 |
5.03
|
100 | 4.83 | 5.03 | 5.03 | 0 | 0 | 0 | |
13/05/2014 |
4.83
|
26,700 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 | |
12/05/2014 |
4.88
|
48,100 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 | |
09/05/2014 |
5.03
|
16,800 | 4.68 | 5.08 | 4.88 | 0 | 0 | 0 | |
08/05/2014 |
4.68
|
78,400 | 5.03 | 5.03 | 4.57 | 0 | 0 | 0 | |
07/05/2014 |
5.03
|
14,700 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 | |
06/05/2014 |
5.39
|
13,600 | 5.08 | 5.39 | 5.03 | 0 | 0 | 0 | |
05/05/2014 |
5.08
|
6,900 | 5.39 | 5.39 | 5.08 | 0 | 0 | 0 | |
29/04/2014 |
5.39
|
6,300 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 | |
28/04/2014 |
5.39
|
2,100 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 | |
25/04/2014 |
5.44
|
7,000 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 |