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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
2.30
|
600 | 2.30 | 2.30 | 2.30 | 600 | 0 | 0.0 | |
18/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
17/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
16/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
15/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
12/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
11/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
10/09/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
09/09/2014 |
2.30
|
1,900 | 2.55 | 2.55 | 2.30 | 0 | 0 | 0 | |
08/09/2014 |
2.55
|
8,500 | 2.55 | 2.55 | 2.30 | 0 | 4,900 | -0.0 | |
05/09/2014 |
2.55
|
2,100 | 2.55 | 2.55 | 2.30 | 0 | 0 | 0 | |
04/09/2014 |
2.55
|
5,300 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
03/09/2014 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
29/08/2014 |
2.55
|
200 | 2.84 | 2.84 | 2.55 | 0 | 0 | 0 | |
28/08/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/08/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 100 | -0.0 | |
26/08/2014 |
2.84
|
100 | 2.68 | 2.84 | 2.84 | 0 | 100 | -0.0 | |
25/08/2014 |
2.68
|
200 | 2.54 | 2.68 | 2.68 | 0 | 100 | -0.0 | |
22/08/2014 |
2.54
|
100 | 2.34 | 2.54 | 2.54 | 0 | 0 | 0 | |
21/08/2014 |
2.34
|
100 | 2.14 | 2.34 | 2.34 | 0 | 0 | 0 | |
20/08/2014 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
19/08/2014 |
2.14
|
100 | 1.96 | 2.14 | 2.14 | 0 | 0 | 0 | |
18/08/2014 |
1.96
|
200 | 1.79 | 1.96 | 1.96 | 0 | 0 | 0 | |
15/08/2014 |
1.79
|
100 | 1.63 | 1.79 | 1.79 | 0 | 0 | 0 | |
14/08/2014 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 2,000 | 0 | 0.0 | |
13/08/2014 |
1.63
|
2,000 | 1.70 | 1.70 | 1.63 | 2,000 | 0 | 0.0 | |
12/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
11/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
08/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
07/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
06/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
05/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
04/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
01/08/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
31/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
30/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
29/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
28/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
25/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
24/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
23/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
22/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
21/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
18/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
17/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
16/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
15/07/2014 |
1.70
|
1,400 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 | |
14/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
11/07/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
10/07/2014 |
1.70
|
4,700 | 1.70 | 1.70 | 1.65 | 0 | 0 | 0 | |
09/07/2014 |
1.70
|
300 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 | |
08/07/2014 |
1.70
|
15,000 | 1.77 | 1.77 | 1.70 | 2,000 | 0 | 0.0 | |
07/07/2014 |
1.77
|
1,000 | 1.70 | 1.77 | 1.77 | 1,000 | 0 | 0.0 | |
04/07/2014 |
1.70
|
15,000 | 1.65 | 1.70 | 1.70 | 2,000 | 0 | 0.0 | |
03/07/2014 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | |
02/07/2014 |
1.65
|
1,100 | 1.56 | 1.65 | 1.63 | 0 | 0 | 0 | |
01/07/2014 |
1.56
|
100 | 1.42 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/06/2014 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | |
27/06/2014 |
1.42
|
9,200 | 1.52 | 1.66 | 1.42 | 0 | 0 | 0 | |
26/06/2014 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
25/06/2014 |
1.52
|
250 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 | |
24/06/2014 |
1.52
|
100 | 1.40 | 1.52 | 1.52 | 0 | 0 | 0 | |
23/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
20/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
19/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
18/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
17/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
16/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
13/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
12/06/2014 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 | |
11/06/2014 |
1.40
|
100 | 1.56 | 1.56 | 1.40 | 0 | 0 | 0 | |
10/06/2014 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
09/06/2014 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
06/06/2014 |
1.56
|
100 | 1.72 | 1.72 | 1.56 | 0 | 0 | 0 | |
05/06/2014 |
1.72
|
15,600 | 1.70 | 1.73 | 1.72 | 0 | 0 | 0 | |
04/06/2014 |
1.70
|
100 | 1.67 | 1.70 | 1.70 | 0 | 0 | 0 | |
03/06/2014 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | |
02/06/2014 |
1.67
|
4,000 | 1.55 | 1.67 | 1.66 | 4,000 | 0 | 0.0 | |
30/05/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
30/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
29/05/2014 |
1.55
|
200 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
28/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
27/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
26/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
23/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
22/05/2014 |
1.55
|
16,500 | 1.41 | 1.55 | 1.55 | 0 | 0 | 0 | |
21/05/2014 |
1.41
|
1,100 | 1.55 | 1.69 | 1.41 | 1,000 | 0 | 0.0 | |
20/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
19/05/2014 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
16/05/2014 |
1.55
|
3,100 | 1.41 | 1.55 | 1.55 | 3,000 | 0 | 0.0 | |
15/05/2014 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
14/05/2014 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | |
13/05/2014 |
1.41
|
100 | 1.28 | 1.41 | 1.41 | 0 | 0 | 0 | |
12/05/2014 |
1.28
|
2,100 | 1.41 | 1.55 | 1.28 | 2,000 | 0 | 0.0 | |
09/05/2014 |
1.41
|
100 | 1.28 | 1.41 | 1.41 | 0 | 0 | 0 | |
08/05/2014 |
1.28
|
1,500 | 1.25 | 1.37 | 1.28 | 0 | 0 | 0 | |
07/05/2014 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
06/05/2014 |
1.25
|
200 | 1.37 | 1.37 | 1.25 | 0 | 0 | 0 | |
05/05/2014 |
1.37
|
100 | 1.25 | 1.37 | 1.37 | 0 | 0 | 0 | |
29/04/2014 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 | |
28/04/2014 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |