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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/09/2014 |
3.70
|
10 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 | |
16/09/2014 |
3.60
|
7,340 | 3.60 | 3.60 | 3.49 | 0 | 610 | -0.0 | |
15/09/2014 |
3.60
|
3,660 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 | |
12/09/2014 |
3.87
|
10 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 | |
11/09/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
10/09/2014 |
3.64
|
520 | 3.64 | 3.85 | 3.64 | 0 | 0 | 0 | |
09/09/2014 |
3.64
|
17,220 | 3.60 | 3.65 | 3.47 | 0 | 0 | 0 | |
08/09/2014 |
3.60
|
15,040 | 3.47 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/09/2014 |
3.47
|
5,000 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
04/09/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
03/09/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
29/08/2014 |
3.51
|
5,380 | 3.48 | 3.51 | 3.47 | 0 | 100 | -0.0 | |
28/08/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
27/08/2014 |
3.48
|
40 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 | |
26/08/2014 |
3.64
|
70 | 3.66 | 3.66 | 3.47 | 0 | 0 | 0 | |
25/08/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
22/08/2014 |
3.66
|
1,410 | 3.65 | 3.85 | 3.66 | 1,400 | 0 | 0.0 | |
21/08/2014 |
3.65
|
10 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 | |
20/08/2014 |
3.69
|
10 | 3.66 | 3.69 | 3.69 | 0 | 0 | 0 | |
19/08/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
18/08/2014 |
3.66
|
10 | 3.58 | 3.66 | 3.66 | 0 | 0 | 0 | |
15/08/2014 |
3.58
|
190 | 3.82 | 3.82 | 3.58 | 0 | 0 | 0 | |
14/08/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
13/08/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
12/08/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
11/08/2014 |
3.82
|
590 | 3.58 | 3.82 | 3.47 | 0 | 580 | -0.0 | |
08/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/08/2014 |
3.58
|
260 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
06/08/2014 |
3.85
|
10 | 3.64 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/08/2014 |
3.64
|
10 | 3.43 | 3.64 | 3.64 | 0 | 0 | 0 | |
04/08/2014 |
3.43
|
20 | 3.69 | 3.89 | 3.43 | 0 | 0 | 0 | |
01/08/2014 |
3.69
|
10 | 3.57 | 3.69 | 3.69 | 0 | 0 | 0 | |
31/07/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
30/07/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
29/07/2014 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
28/07/2014 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 100 | 0 | 0.0 | |
25/07/2014 |
3.57
|
8,030 | 3.52 | 3.57 | 3.52 | 8,000 | 0 | 0.2 | |
24/07/2014 |
3.52
|
30,000 | 3.58 | 3.58 | 3.52 | 30,000 | 0 | 0.8 | |
23/07/2014 |
3.58
|
5,010 | 3.58 | 3.58 | 3.52 | 5,000 | 0 | 0.1 | |
22/07/2014 |
3.58
|
4,920 | 3.58 | 3.58 | 3.52 | 4,910 | 0 | 0.1 | |
21/07/2014 |
3.58
|
10,010 | 3.52 | 3.58 | 3.52 | 10,000 | 0 | 0.3 | |
18/07/2014 |
3.52
|
15,010 | 3.52 | 3.75 | 3.52 | 15,000 | 0 | 0.4 | |
17/07/2014 |
3.52
|
4,010 | 3.52 | 3.69 | 3.52 | 4,000 | 0 | 0.1 | |
16/07/2014 |
3.52
|
4,000 | 3.52 | 3.52 | 3.52 | 4,000 | 0 | 0.1 | |
15/07/2014 |
3.52
|
10,000 | 3.53 | 3.53 | 3.52 | 10,000 | 0 | 0.3 | |
14/07/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/07/2014 |
3.53
|
5,010 | 3.53 | 3.61 | 3.53 | 5,000 | 0 | 0.1 | |
10/07/2014 |
3.53
|
5,010 | 3.53 | 3.64 | 3.53 | 5,000 | 0 | 0.1 | |
09/07/2014 |
3.53
|
5,000 | 3.58 | 3.58 | 3.53 | 5,000 | 0 | 0.1 | |
08/07/2014 |
3.58
|
10 | 3.53 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/07/2014 |
3.53
|
760 | 3.53 | 3.53 | 3.53 | 760 | 0 | 0.0 | |
04/07/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
03/07/2014 |
3.53
|
5,010 | 3.53 | 3.58 | 3.53 | 5,000 | 0 | 0.1 | |
02/07/2014 |
3.53
|
5,010 | 3.38 | 3.55 | 3.53 | 5,000 | 0 | 0.1 | |
01/07/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
30/06/2014 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 1,000 | 0 | 0.0 | |
27/06/2014 |
3.38
|
1,630 | 3.38 | 3.38 | 3.38 | 1,530 | 0 | 0.0 | |
26/06/2014 |
3.38
|
3,130 | 3.62 | 3.65 | 3.38 | 2,100 | 0 | 0.1 | |
25/06/2014 |
3.62
|
100 | 3.65 | 3.65 | 3.61 | 100 | 0 | 0.0 | |
24/06/2014 |
3.65
|
100 | 3.69 | 3.69 | 3.65 | 100 | 0 | 0.0 | |
23/06/2014 |
3.69
|
10 | 3.57 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/06/2014 |
3.57
|
10 | 3.35 | 3.57 | 3.57 | 0 | 0 | 0 | |
19/06/2014 |
3.35
|
500 | 3.60 | 3.60 | 3.35 | 0 | 500 | -0.0 | |
18/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
17/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
16/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
13/06/2014 |
3.60
|
90 | 3.58 | 3.70 | 3.60 | 0 | 0 | 0 | |
12/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
11/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
09/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 25,000 | 0 | 0.7 | |
06/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
05/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
04/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
02/06/2014 |
3.58
|
40 | 3.56 | 3.58 | 3.58 | 0 | 0 | 0 | |
30/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
29/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
28/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
27/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
23/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
22/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
21/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
20/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
19/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
16/05/2014 |
3.56
|
500 | 3.53 | 3.56 | 3.56 | 500 | 0 | 0.0 | |
15/05/2014 |
3.53
|
70 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 | |
14/05/2014 |
3.65
|
70 | 3.58 | 3.65 | 3.34 | 0 | 0 | 0 | |
13/05/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
12/05/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
09/05/2014 |
3.58
|
10 | 3.53 | 3.58 | 3.58 | 0 | 0 | 0 | |
08/05/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/05/2014 |
3.53
|
20 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
06/05/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/05/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/04/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/04/2014 |
3.60
|
20 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 | |
25/04/2014 |
3.66
|
10 | 3.47 | 3.66 | 3.66 | 0 | 0 | 0 | |
24/04/2014 |
3.47
|
10 | 3.28 | 3.47 | 3.47 | 0 | 0 | 0 |