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) |
2.20 | 5.05% | 5,200 | -30 | 0 |
42.95
46.65
45.80
|
2 tháng
(2024-07-22) |
1.65 | 3.74% | 11,100 | 70 | 0.0 |
40.95
47.15
45.80
|
3 tháng
(2024-06-24) |
2.80 | 6.51% | 13,000 | 70 | 0.0 |
40.95
47.15
45.80
|
6 tháng
(2024-03-25) |
-1.95 | -4.08% | 37,000 | -4,830 | -0.2 |
40.95
49.40
45.80
|
12 tháng
(2023-09-26) |
-1.70 | -3.58% | 90,300 | -11,530 | -0.5 |
40.95
52.60
45.80
|
24 tháng
(2022-10-03) |
17.50 | 61.84% | 3,311,600 | -26,880 | -5.6 |
28.30
55
45.80
|
36 tháng
(2021-10-06) |
19.90 | 76.83% | 8,525,800 | -36,650 | -7.1 |
25.70
55
45.80
|
60 tháng
(2019-10-17) |
32.55 | 245.66% | 17,897,940 | 17,820 | -5.7 |
12.55
55
45.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2014 |
4.06
|
230 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 | |
05/09/2014 |
4.06
|
220 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 | |
04/09/2014 |
4.06
|
310 | 4.01 | 4.27 | 4.06 | 0 | 0 | 0 | |
03/09/2014 |
4.01
|
1,010 | 4.01 | 4.27 | 4.01 | 0 | 0 | 0 | |
29/08/2014 |
4.01
|
110 | 4.06 | 4.33 | 4.01 | 0 | 0 | 0 | |
28/08/2014 |
4.06
|
20 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
27/08/2014 |
4.06
|
10 | 4.37 | 4.37 | 4.06 | 0 | 0 | 0 | |
26/08/2014 |
4.37
|
150 | 4.69 | 5.01 | 4.37 | 0 | 0 | 0 | |
25/08/2014 |
4.69
|
10 | 5.03 | 5.03 | 4.69 | 0 | 0 | 0 | |
22/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
21/08/2014 |
5.03
|
20 | 4.75 | 5.03 | 4.42 | 0 | 0 | 0 | |
20/08/2014 |
4.75
|
30 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/08/2014 |
4.75
|
10 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
14/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
13/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
12/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
11/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
07/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
06/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
05/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
04/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
31/07/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
30/07/2014 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 100 | 0 | 0.0 | |
29/07/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/07/2014 |
4.75
|
70 | 4.52 | 4.75 | 4.75 | 70 | 0 | 0.0 | |
28/07/2014 |
4.52
|
20 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 | |
25/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
24/07/2014 |
4.70
|
40 | 4.70 | 4.70 | 4.43 | 0 | 0 | 0 | |
23/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
21/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
16/07/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
15/07/2014 |
4.70
|
1,020 | 4.46 | 4.70 | 4.70 | 0 | 0 | 0 | |
14/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
11/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
10/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
09/07/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
08/07/2014 |
4.46
|
10 | 4.28 | 4.46 | 4.46 | 0 | 0 | 0 | |
07/07/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
04/07/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/07/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
02/07/2014 |
4.28
|
20 | 4.07 | 4.28 | 3.87 | 0 | 0 | 0 | |
01/07/2014 |
4.07
|
330 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
30/06/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
27/06/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
26/06/2014 |
4.34
|
10 | 4.10 | 4.34 | 4.34 | 0 | 0 | 0 | |
25/06/2014 |
4.10
|
10 | 3.87 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/06/2014 |
3.87
|
10 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 | |
23/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
20/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
19/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
18/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
17/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
16/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/06/2014 |
4.16
|
50 | 3.89 | 4.16 | 3.61 | 0 | 0 | 0 | |
12/06/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
11/06/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/06/2014 |
3.89
|
5,020 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
09/06/2014 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
06/06/2014 |
3.89
|
370 | 4.05 | 4.05 | 3.89 | 0 | 0 | 0 | |
05/06/2014 |
4.05
|
60 | 4.34 | 4.34 | 4.05 | 0 | 0 | 0 | |
04/06/2014 |
4.34
|
220 | 4.43 | 4.74 | 4.34 | 0 | 0 | 0 | |
03/06/2014 |
4.43
|
100 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 | |
02/06/2014 |
4.64
|
10 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 | |
30/05/2014 |
4.99
|
10 | 5.35 | 5.35 | 4.99 | 0 | 0 | 0 | |
29/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
27/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
26/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
21/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
20/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
19/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
14/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
13/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
12/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
09/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
05/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
29/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
25/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
21/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
18/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |