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) |
-0.80 | -10.39% | 12,564,200 | 0 | 0 |
6.60
7.70
6.80
|
2 tháng
(2024-07-22) |
-0.80 | -10.39% | 36,446,600 | 5,500 | 2.7 |
6.60
9.30
6.80
|
3 tháng
(2024-06-21) |
-0.50 | -6.76% | 55,690,700 | -705,300 | -2.4 |
6.60
9.30
6.80
|
6 tháng
(2024-03-25) |
1.20 | 21.05% | 104,278,222 | -38,800 | 2.7 |
5.30
9.30
6.80
|
12 tháng
(2023-09-25) |
-0.20 | -2.82% | 156,236,017 | -4,300 | 3.0 |
4.80
9.30
6.80
|
24 tháng
(2022-09-30) |
-5.20 | -42.98% | 238,713,983 | 57,300 | 3.5 |
4.80
12.20
6.80
|
36 tháng
(2021-10-05) |
-32 | -82.26% | 275,774,323 | 50,800 | 3.3 |
4.80
46.30
6.80
|
60 tháng
(2019-10-16) |
-16.30 | -70.26% | 302,785,397 | 57,700 | 3.4 |
4.80
109.80
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
23/04/2014 |
7.37
|
100 | 6.79 | 7.37 | 7.37 | 0 | 0 | 0 | |
22/04/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/04/2014 |
6.79
|
20 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/04/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/04/2014 |
6.79
|
0 | 6.62 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/04/2014 |
6.62
|
200 | 6.38 | 6.87 | 6.62 | 0 | 0 | 0 | |
15/04/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
14/04/2014 |
6.38
|
100 | 7.04 | 7.04 | 6.38 | 0 | 0 | 0 | |
11/04/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
10/04/2014 |
7.04
|
100 | 6.54 | 7.04 | 7.04 | 0 | 0 | 0 | |
08/04/2014 |
6.54
|
219 | 6.04 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/04/2014 |
6.04
|
100 | 5.71 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/04/2014 |
5.71
|
100 | 5.22 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/04/2014 |
5.22
|
600 | 5.71 | 5.71 | 5.22 | 0 | 0 | 0 | |
02/04/2014 |
5.71
|
200 | 6.29 | 6.29 | 5.71 | 0 | 0 | 0 | |
01/04/2014 |
6.29
|
100 | 5.88 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/03/2014 |
5.88
|
200 | 6.46 | 6.46 | 5.88 | 0 | 0 | 0 | |
28/03/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
27/03/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
26/03/2014 |
6.46
|
100 | 5.55 | 6.46 | 6.46 | 0 | 0 | 0 | |
25/03/2014 |
5.55
|
200 | 6.13 | 6.54 | 5.55 | 0 | 0 | 0 | |
24/03/2014 |
6.13
|
184 | 6.79 | 6.79 | 6.13 | 0 | 0 | 0 | |
21/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/03/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/03/2014 |
6.79
|
100 | 6.29 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/03/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
28/02/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
27/02/2014 |
6.29
|
100 | 5.80 | 6.29 | 6.29 | 0 | 0 | 0 | |
26/02/2014 |
5.80
|
0 | 5.22 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/02/2014 |
5.22
|
200 | 5.80 | 6.29 | 5.22 | 0 | 0 | 0 | |
24/02/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/02/2014 |
5.80
|
100 | 5.38 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/02/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
19/02/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
18/02/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
17/02/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
14/02/2014 |
5.38
|
100 | 4.97 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/02/2014 |
4.97
|
100 | 4.55 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/02/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
11/02/2014 |
4.55
|
0 | 4.64 | 4.55 | 4.55 | 0 | 0 | 0 | |
10/02/2014 |
4.64
|
300 | 4.72 | 4.72 | 4.31 | 0 | 0 | 0 | |
07/02/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
06/02/2014 |
4.72
|
200 | 4.39 | 4.72 | 4.72 | 0 | 0 | 0 | |
27/01/2014 |
4.39
|
200 | 4.06 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/01/2014 |
4.06
|
100 | 4.47 | 4.47 | 4.06 | 0 | 0 | 0 | |
23/01/2014 |
4.47
|
200 | 4.22 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/01/2014 |
4.22
|
100 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 | |
21/01/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/01/2014 |
4.64
|
200 | 4.22 | 4.64 | 4.64 | 0 | 0 | 0 | |
17/01/2014 |
4.22
|
200 | 3.89 | 4.22 | 4.22 | 0 | 0 | 0 | |
16/01/2014 |
3.89
|
100 | 3.56 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/01/2014 |
3.56
|
2,100 | 3.31 | 3.81 | 3.56 | 0 | 0 | 0 | |
14/01/2014 |
3.31
|
300 | 3.23 | 3.81 | 3.31 | 0 | 0 | 0 | |
13/01/2014 |
3.23
|
300 | 3.48 | 3.89 | 3.23 | 0 | 0 | 0 | |
10/01/2014 |
3.48
|
600 | 3.81 | 4.14 | 3.48 | 0 | 0 | 0 | |
09/01/2014 |
3.81
|
100 | 3.48 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/01/2014 |
3.48
|
100 | 3.23 | 3.48 | 3.48 | 0 | 0 | 0 | |
07/01/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
06/01/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
03/01/2014 |
3.23
|
2,000 | 3.56 | 3.56 | 3.23 | 0 | 0 | 0 | |
02/01/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
31/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
30/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
27/12/2013 |
3.56
|
200 | 3.89 | 3.89 | 3.56 | 0 | 0 | 0 | |
26/12/2013 |
3.89
|
200 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/12/2013 |
3.89
|
300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/12/2013 |
4.22
|
200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
23/12/2013 |
3.89
|
900 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/12/2013: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/12/2013 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
19/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
18/12/2013 |
3.81
|
700 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
17/12/2013 |
3.21
|
400 | 3.81 | 3.81 | 3.21 | 0 | 0 | 0 | |
16/12/2013 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
13/12/2013: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/12/2013 |
3.21
|
200 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
12/12/2013 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
11/12/2013 |
3.31
|
2,600 | 2.99 | 3.31 | 2.99 | 0 | 0 | 0 | |
10/12/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
09/12/2013 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
06/12/2013 |
3.31
|
500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
05/12/2013 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
04/12/2013 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
03/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
02/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
29/11/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
28/11/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/11/2013 |
2.80
|
100 | 3.43 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/11/2013 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
25/11/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |