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) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
3 tháng
(2024-06-21) |
-1 | -6.76% | 6,500 | 0 | 0 |
13.80
14.80
13.80
|
6 tháng
(2024-03-25) |
-1.78 | -11.42% | 9,500 | 0 | 0 |
13.37
16.59
13.80
|
12 tháng
(2023-09-25) |
-0.95 | -6.44% | 10,000 | 0 | 0 |
13.37
16.59
13.80
|
24 tháng
(2022-09-30) |
0.43 | 3.24% | 10,513 | 0 | 0 |
11.52
16.59
13.80
|
36 tháng
(2021-10-05) |
-22.81 | -62.30% | 126,313 | 2,000 | 0.1 |
11.52
50.96
13.80
|
60 tháng
(2019-10-16) |
7.61 | 122.78% | 175,367 | 2,000 | 0.1 |
6.19
50.96
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/09/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
17/09/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
16/09/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
15/09/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
12/09/2014 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
11/09/2014 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
10/09/2014 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
09/09/2014 |
4.88
|
700 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
08/09/2014 |
5.92
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
05/09/2014 |
5.92
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
04/09/2014 |
5.92
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/09/2014: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
03/09/2014 |
5.92
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
29/08/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
28/08/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
27/08/2014 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
26/08/2014 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/08/2014 |
4.52
|
1,100 | 4.90 | 4.90 | 4.52 | 0 | 0 | 0 | |
22/08/2014 |
4.52
|
1,900 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/08/2014 |
4.90
|
160 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
20/08/2014 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
19/08/2014 |
4.30
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
18/08/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/08/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/08/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/08/2014 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
12/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
11/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/08/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
25/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/07/2014 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/07/2014 |
4.04
|
58,100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
21/07/2014 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
18/07/2014 |
4.26
|
500 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
17/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
16/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
14/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
11/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
10/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
08/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
04/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
03/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
01/07/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
27/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
26/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
25/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/06/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/06/2014 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/06/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
19/06/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
18/06/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/06/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
16/06/2014 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
13/06/2014 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
12/06/2014 |
3.87
|
1,100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
11/06/2014 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
10/06/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
09/06/2014 |
3.23
|
3,700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
06/06/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
05/06/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
04/06/2014 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
03/06/2014 |
3.57
|
500 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
02/06/2014 |
3.27
|
200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
30/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
29/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
28/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
26/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
23/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
21/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
16/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
15/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
14/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
13/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
09/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
08/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
07/05/2014 |
3.61
|
1,200 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 | |
06/05/2014 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
05/05/2014 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
29/04/2014 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
28/04/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |