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) |
-0.80 | -5.97% | 24,100 | 300 | 0.0 |
12.30
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 95,100 | -1,900 | -0.0 |
12.30
13.50
12.60
|
3 tháng
(2024-06-24) |
-0.40 | -3.08% | 178,900 | 15,505 | 0.2 |
12.30
13.90
12.60
|
6 tháng
(2024-03-25) |
-1.05 | -7.67% | 952,600 | 224,505 | 3.2 |
12.05
14.96
12.60
|
12 tháng
(2023-09-26) |
1.96 | 18.47% | 2,049,200 | 503,505 | 7.1 |
10.35
14.96
12.60
|
24 tháng
(2022-10-03) |
1.25 | 11.06% | 5,426,066 | 503,205 | 7.1 |
4.75
14.96
12.60
|
36 tháng
(2021-10-06) |
-3.26 | -20.58% | 10,644,099 | 671,727 | 10.1 |
4.75
19.19
12.60
|
60 tháng
(2019-10-17) |
7.90 | 168.15% | 13,236,062 | 948,815 | 13.3 |
3.98
19.19
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/09/2014 |
4.09
|
5,300 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 | |
17/09/2014 |
4.14
|
2,200 | 4.09 | 4.14 | 3.92 | 2,100 | 0 | 0.0 | |
16/09/2014 |
4.09
|
1,000 | 3.96 | 4.09 | 4.09 | 0 | 0 | 0 | |
15/09/2014 |
3.96
|
4,400 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 | |
12/09/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
11/09/2014 |
4.05
|
300 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
10/09/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/09/2014 |
4.05
|
4,000 | 3.96 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/09/2014 |
3.96
|
636 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 | |
05/09/2014 |
3.96
|
101 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
04/09/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
03/09/2014 |
3.96
|
2,999 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
29/08/2014 |
3.96
|
1,500 | 3.84 | 3.96 | 3.50 | 0 | 0 | 0 | |
28/08/2014 |
3.84
|
100 | 3.75 | 3.84 | 3.84 | 0 | 0 | 0 | |
27/08/2014 |
3.75
|
5,400 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 | |
26/08/2014 |
3.88
|
3,000 | 3.84 | 3.88 | 3.88 | 0 | 0 | 0 | |
25/08/2014 |
3.84
|
6,600 | 3.84 | 3.84 | 3.84 | 0 | 4,600 | -0.0 | |
22/08/2014 |
3.84
|
1,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
21/08/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
20/08/2014 |
3.84
|
100 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 | |
19/08/2014 |
3.67
|
49 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
18/08/2014 |
3.67
|
900 | 3.62 | 3.67 | 3.67 | 0 | 0 | 0 | |
15/08/2014 |
3.62
|
20,132 | 3.92 | 3.92 | 3.54 | 0 | 0 | 0 | |
14/08/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
13/08/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
12/08/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
11/08/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/08/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/08/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
06/08/2014 |
3.92
|
303 | 3.84 | 3.92 | 3.92 | 0 | 0 | 0 | |
05/08/2014 |
3.84
|
6,300 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 | |
04/08/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
01/08/2014 |
3.71
|
600 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 | |
31/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
30/07/2014 |
3.62
|
1,400 | 3.71 | 3.84 | 3.62 | 0 | 0 | 0 | |
29/07/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
28/07/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
25/07/2014 |
3.71
|
1,671 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 | |
24/07/2014 |
3.62
|
3,935 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 | |
23/07/2014 |
3.71
|
100 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/07/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/07/2014 |
3.67
|
1,000 | 3.67 | 3.84 | 3.67 | 0 | 0 | 0 | |
18/07/2014 |
3.67
|
500 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
17/07/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
16/07/2014 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
15/07/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
14/07/2014 |
3.84
|
751 | 3.84 | 3.84 | 3.62 | 0 | 0 | 0 | |
11/07/2014 |
3.84
|
3,780 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
10/07/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/07/2014 |
3.84
|
11,794 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
08/07/2014 |
3.84
|
4,176 | 3.75 | 3.84 | 3.84 | 0 | 0 | 0 | |
07/07/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/07/2014 |
3.75
|
2,660 | 3.62 | 3.92 | 3.75 | 0 | 0 | 0 | |
03/07/2014 |
3.62
|
1,400 | 4.01 | 4.01 | 3.62 | 0 | 0 | 0 | |
02/07/2014 |
4.01
|
300 | 3.88 | 4.01 | 3.54 | 0 | 0 | 0 | |
01/07/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
30/06/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
27/06/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
26/06/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
25/06/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
24/06/2014 |
3.88
|
1,000 | 3.54 | 3.88 | 3.45 | 0 | 0 | 0 | |
23/06/2014 |
3.54
|
4,000 | 3.71 | 3.71 | 3.41 | 0 | 0 | 0 | |
20/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
19/06/2014 |
3.71
|
2,700 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 | |
18/06/2014 |
3.71
|
200 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/06/2014 |
3.67
|
900 | 4.05 | 4.05 | 3.67 | 0 | 0 | 0 | |
16/06/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/06/2014 |
4.05
|
100 | 3.88 | 4.05 | 4.05 | 0 | 0 | 0 | |
12/06/2014 |
3.88
|
200 | 3.84 | 3.88 | 3.88 | 0 | 0 | 0 | |
11/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
10/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
06/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
05/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 49 | -0.0 | |
04/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
03/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
02/06/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
30/05/2014 |
3.84
|
9,300 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 | |
29/05/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/05/2014 |
4.09
|
300 | 4.14 | 4.14 | 4.09 | 300 | 0 | 0.0 | |
27/05/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
26/05/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
23/05/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
22/05/2014 |
4.14
|
3,800 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
21/05/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/05/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/05/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/05/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/05/2014 |
4.18
|
100 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 | |
15/05/2014 |
4.35
|
1,000 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 | |
14/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
12/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |