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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
15/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/04/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/04/2014 |
6.30
|
500 | 5.73 | 6.30 | 6.27 | 500 | 0 | 0.0 | |
04/04/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/04/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
02/04/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
01/04/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
31/03/2014 |
5.73
|
200 | 5.20 | 5.73 | 5.73 | 200 | 0 | 0.0 | |
28/03/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
27/03/2014 |
5.20
|
100 | 5.73 | 5.73 | 5.20 | 0 | 0 | 0 | |
26/03/2014 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 200 | 0 | 0.0 | |
25/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
20/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/03/2014 |
5.73
|
1,400 | 5.73 | 5.73 | 5.73 | 1,400 | 0 | 0.0 | |
18/03/2014 |
5.73
|
400 | 5.73 | 5.73 | 5.73 | 400 | 0 | 0.0 | |
17/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
12/03/2014 |
5.73
|
700 | 5.73 | 5.73 | 5.73 | 700 | 0 | 0.0 | |
11/03/2014 |
5.73
|
2,000 | 5.73 | 5.73 | 5.73 | 2,000 | 0 | 0.0 | |
10/03/2014 |
5.73
|
2,000 | 5.73 | 5.73 | 5.73 | 2,000 | 0 | 0.0 | |
07/03/2014 |
5.73
|
1,000 | 5.73 | 5.73 | 5.73 | 1,000 | 0 | 0.0 | |
06/03/2014 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 100 | 0 | 0.0 | |
05/03/2014 |
5.73
|
2,500 | 6.25 | 6.25 | 5.73 | 2,400 | 0 | 0.1 | |
04/03/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/03/2014 |
6.25
|
100 | 6.14 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/02/2014 |
6.14
|
900 | 5.60 | 6.14 | 5.86 | 900 | 0 | 0.0 | |
27/02/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
26/02/2014 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
25/02/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
24/02/2014 |
5.60
|
100 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 | |
21/02/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
20/02/2014 |
5.20
|
300 | 5.60 | 5.60 | 5.20 | 300 | 0 | 0.0 | |
19/02/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/02/2014 |
5.60
|
300 | 5.39 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/02/2014 |
5.39
|
5,100 | 5.22 | 5.39 | 5.22 | 2,800 | 0 | 0.1 | |
17/02/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/02/2014 |
5.22
|
300 | 4.77 | 5.22 | 5.22 | 0 | 0 | 0 | |
13/02/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
12/02/2014 |
4.77
|
2,500 | 5.22 | 5.22 | 4.77 | 0 | 0 | 0 | |
11/02/2014 |
5.22
|
600 | 5.10 | 5.22 | 5.10 | 0 | 100 | -0.0 | |
10/02/2014 |
5.10
|
3,700 | 4.86 | 5.10 | 4.98 | 0 | 0 | 0 | |
07/02/2014 |
4.86
|
3,100 | 4.86 | 4.86 | 4.86 | 3,100 | 700 | 0.0 | |
06/02/2014 |
4.86
|
1,400 | 4.91 | 4.91 | 4.86 | 1,400 | 0 | 0.0 | |
27/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
23/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
22/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
21/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
16/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
15/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
14/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
10/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
02/01/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
31/12/2013 |
4.91
|
900 | 4.49 | 4.91 | 4.86 | 900 | 0 | 0.0 | |
30/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
27/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
26/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
25/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
24/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
23/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
20/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
19/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
18/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
17/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
16/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
13/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
12/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
10/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
09/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
06/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
05/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
02/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/11/2013 |
4.49
|
300 | 4.08 | 4.49 | 4.49 | 300 | 300 | 0 | |
28/11/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/11/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
26/11/2013 |
4.08
|
100 | 4.03 | 4.08 | 4.08 | 0 | 100 | -0.0 |