Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2014 |
4.82
|
100 | 5.27 | 5.27 | 4.82 | 0 | 0 | 0 | |
15/09/2014 |
5.27
|
1,000 | 5.84 | 5.84 | 5.27 | 0 | 0 | 0 | |
12/09/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
11/09/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
10/09/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/09/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
08/09/2014 |
5.84
|
0 | 6.26 | 5.84 | 5.84 | 0 | 0 | 0 | |
05/09/2014 |
6.26
|
500 | 5.86 | 6.26 | 5.74 | 500 | 0 | 0.0 | |
04/09/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/09/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
29/08/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/08/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/08/2014 |
5.86
|
800 | 5.59 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/08/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
25/08/2014 |
5.59
|
0 | 5.22 | 5.59 | 5.59 | 0 | 0 | 0 | |
22/08/2014 |
5.22
|
1,600 | 6.10 | 6.23 | 5.22 | 0 | 0 | 0 | |
21/08/2014 |
6.10
|
600 | 5.61 | 6.10 | 5.61 | 600 | 0 | 0.0 | |
20/08/2014 |
5.61
|
500 | 5.11 | 5.61 | 5.61 | 500 | 0 | 0.0 | |
19/08/2014 |
5.11
|
33 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 | |
18/08/2014 |
5.18
|
2,500 | 4.71 | 5.18 | 4.96 | 2,500 | 0 | 0.1 | |
15/08/2014 |
4.71
|
0 | 4.56 | 4.71 | 4.71 | 0 | 0 | 0 | |
14/08/2014 |
4.56
|
3,200 | 4.96 | 5.22 | 4.56 | 0 | 0 | 0 | |
13/08/2014 |
4.96
|
1,300 | 5.40 | 5.40 | 4.96 | 1,300 | 0 | 0.0 | |
12/08/2014 |
5.40
|
300 | 5.99 | 5.99 | 5.40 | 300 | 0 | 0.0 | |
11/08/2014 |
5.99
|
100 | 6.64 | 6.64 | 5.99 | 100 | 0 | 0.0 | |
08/08/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
07/08/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/08/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/08/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
04/08/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
01/08/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
31/07/2014 |
6.64
|
0 | 8.52 | 6.64 | 6.64 | 0 | 0 | 0 | |
30/07/2014 |
8.52
|
600 | 6.09 | 8.52 | 6.10 | 600 | 0 | 0.0 | |
29/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
28/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
25/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
24/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
23/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
22/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
21/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
18/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
17/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
16/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
15/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
14/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
11/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 100 | -0.0 | |
10/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
09/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
08/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
07/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
04/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
03/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
02/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
01/07/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
30/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
27/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
26/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
25/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
24/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
23/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
20/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
19/06/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
18/06/2014 |
6.09
|
100 | 6.08 | 6.09 | 6.09 | 0 | 0 | 0 | |
17/06/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/06/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
13/06/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
12/06/2014 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
11/06/2014 |
6.08
|
100 | 6.06 | 6.08 | 6.08 | 100 | 0 | 0.0 | |
10/06/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/06/2014 |
6.06
|
100 | 6.00 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/06/2014 |
6.00
|
100 | 5.72 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
02/06/2014 |
5.72
|
100 | 5.36 | 5.72 | 5.72 | 0 | 0 | 0 | |
30/05/2014 |
5.36
|
100 | 4.93 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/05/2014 |
4.93
|
100 | 4.75 | 4.93 | 4.93 | 0 | 0 | 0 | |
28/05/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/05/2014 |
4.75
|
300 | 5.27 | 5.27 | 4.75 | 0 | 0 | 0 | |
26/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
16/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
14/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
13/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
12/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/05/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/05/2014 |
5.27
|
900 | 5.85 | 5.85 | 5.27 | 0 | 0 | 0 | |
07/05/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
06/05/2014 |
5.85
|
100 | 5.49 | 5.85 | 5.85 | 0 | 0 | 0 | |
05/05/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
29/04/2014 |
5.49
|
0 | 4.92 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/04/2014 |
4.92
|
1,500 | 5.46 | 6.01 | 4.92 | 900 | 0 | 0.0 | |
25/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |