Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
14.30
14.30
14.30
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
3 tháng
(2024-06-20) |
2.20 | 18.18% | 6,000 | 0 | 0 |
10.50
17.60
14.30
|
6 tháng
(2024-03-22) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
24 tháng
(2022-09-29) |
-1.99 | -12.21% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
36 tháng
(2021-10-04) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
60 tháng
(2019-10-15) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
2.31
|
7,700 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 | |
17/09/2014 |
2.41
|
12,200 | 2.38 | 2.41 | 2.25 | 0 | 0 | 0 | |
16/09/2014 |
2.38
|
13,300 | 2.41 | 2.48 | 2.31 | 0 | 0 | 0 | |
15/09/2014 |
2.41
|
134,500 | 2.28 | 2.44 | 2.28 | 0 | 0 | 0 | |
12/09/2014 |
2.28
|
800 | 2.41 | 2.41 | 2.18 | 0 | 0 | 0 | |
11/09/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
10/09/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
09/09/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
08/09/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
05/09/2014 |
2.41
|
200 | 2.35 | 2.41 | 2.41 | 0 | 0 | 0 | |
04/09/2014 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
03/09/2014 |
2.35
|
3,200 | 2.25 | 2.38 | 2.05 | 0 | 0 | 0 | |
29/08/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
28/08/2014 |
2.25
|
2,800 | 2.35 | 2.35 | 2.11 | 0 | 0 | 0 | |
27/08/2014 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
26/08/2014 |
2.35
|
500 | 2.21 | 2.35 | 2.35 | 0 | 0 | 0 | |
25/08/2014 |
2.21
|
200 | 2.05 | 2.21 | 2.21 | 0 | 0 | 0 | |
22/08/2014 |
2.05
|
3,500 | 2.21 | 2.21 | 2.05 | 0 | 0 | 0 | |
21/08/2014 |
2.21
|
1,700 | 2.44 | 2.44 | 2.21 | 0 | 0 | 0 | |
20/08/2014 |
2.44
|
200 | 2.35 | 2.44 | 2.44 | 0 | 0 | 0 | |
19/08/2014 |
2.35
|
2,600 | 2.15 | 2.35 | 2.08 | 0 | 0 | 0 | |
18/08/2014 |
2.15
|
3,500 | 2.08 | 2.15 | 2.15 | 0 | 500 | -0.0 | |
15/08/2014 |
2.08
|
6,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
14/08/2014 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
13/08/2014 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
12/08/2014 |
2.08
|
200 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
11/08/2014 |
2.08
|
4,000 | 2.08 | 2.11 | 2.08 | 0 | 0 | 0 | |
08/08/2014 |
2.08
|
700 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
07/08/2014 |
2.08
|
7,700 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
06/08/2014 |
2.08
|
14,400 | 2.28 | 2.28 | 2.08 | 500 | 0 | 0.0 | |
05/08/2014 |
2.28
|
100 | 2.08 | 2.28 | 2.28 | 0 | 0 | 0 | |
04/08/2014 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
01/08/2014 |
2.08
|
5,800 | 2.28 | 2.28 | 2.08 | 0 | 0 | 0 | |
31/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
30/07/2014 |
2.28
|
4,700 | 2.51 | 2.51 | 2.28 | 0 | 0 | 0 | |
29/07/2014 |
2.51
|
1,000 | 2.77 | 2.77 | 2.51 | 0 | 0 | 0 | |
28/07/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
25/07/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/07/2014 |
2.77
|
100 | 3.07 | 3.07 | 2.77 | 0 | 0 | 0 | |
23/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
22/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
18/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
17/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
16/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
15/07/2014 |
3.07
|
4,500 | 3.37 | 3.37 | 3.07 | 0 | 0 | 0 | |
14/07/2014 |
3.37
|
200 | 3.93 | 3.93 | 3.37 | 0 | 0 | 0 | |
11/07/2014 |
3.93
|
10 | 3.73 | 3.93 | 3.93 | 0 | 0 | 0 | |
10/07/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/07/2014: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
09/07/2014 |
3.73
|
0 | 3.52 | 3.73 | 3.73 | 0 | 0 | 0 | |
08/07/2014 |
3.52
|
0 | 3.70 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
03/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
02/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
01/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
30/06/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
27/06/2014 |
3.70
|
100 | 3.39 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/06/2014 |
3.39
|
500 | 3.67 | 3.67 | 3.39 | 0 | 0 | 0 | |
25/06/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
24/06/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
23/06/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/06/2014 |
3.67
|
100 | 3.36 | 3.67 | 3.67 | 0 | 0 | 0 | |
19/06/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
18/06/2014 |
3.36
|
100 | 3.08 | 3.36 | 3.36 | 0 | 0 | 0 | |
17/06/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
16/06/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/06/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
12/06/2014 |
3.08
|
100 | 2.80 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/06/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
10/06/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
09/06/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
06/06/2014 |
2.80
|
200 | 2.65 | 2.80 | 2.80 | 0 | 0 | 0 | |
05/06/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/06/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/06/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
02/06/2014 |
2.65
|
200 | 2.46 | 2.65 | 2.65 | 0 | 0 | 0 | |
30/05/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
29/05/2014 |
2.46
|
400 | 2.27 | 2.46 | 2.33 | 0 | 0 | 0 | |
28/05/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
27/05/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
26/05/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
23/05/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
22/05/2014 |
2.27
|
5,000 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
21/05/2014 |
2.27
|
500 | 2.18 | 2.27 | 2.27 | 0 | 0 | 0 | |
20/05/2014 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
19/05/2014 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
16/05/2014 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
15/05/2014 |
2.18
|
3,000 | 2.18 | 2.30 | 2.18 | 0 | 0 | 0 | |
14/05/2014 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
13/05/2014 |
2.18
|
2,300 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
12/05/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
09/05/2014 |
2.27
|
1,200 | 2.18 | 2.33 | 2.27 | 0 | 0 | 0 | |
08/05/2014 |
2.18
|
10,100 | 2.30 | 2.30 | 2.09 | 0 | 0 | 0 | |
07/05/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
06/05/2014 |
2.30
|
4,200 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
05/05/2014 |
2.30
|
2,500 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
29/04/2014 |
2.30
|
3,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
28/04/2014 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
25/04/2014 |
2.30
|
2,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |