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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.81
|
400 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 | |
24/04/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
24/04/2014 |
4.49
|
4,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
23/04/2014 |
4.11
|
500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
22/04/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
21/04/2014 |
4.53
|
1,100 | 4.83 | 4.83 | 4.53 | 0 | 0 | 0 | |
18/04/2014 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/04/2014 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/04/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
15/04/2014 |
4.59
|
800 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
14/04/2014 |
4.59
|
2,200 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 | |
11/04/2014 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/04/2014 |
4.53
|
1,300 | 4.50 | 4.53 | 4.50 | 0 | 0 | 0 | |
08/04/2014 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/04/2014 |
4.32
|
1,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/04/2014 |
3.77
|
1,000 | 4.07 | 4.07 | 3.77 | 0 | 500 | -0.0 | |
03/04/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
02/04/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
01/04/2014 |
3.77
|
200 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
31/03/2014 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
28/03/2014 |
3.98
|
700 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/03/2014 |
4.07
|
300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/03/2014 |
4.38
|
2,500 | 4.17 | 4.38 | 4.17 | 0 | 0 | 0 | |
25/03/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
24/03/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/03/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
20/03/2014 |
4.23
|
1,000 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
19/03/2014 |
4.23
|
400 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
18/03/2014 |
3.92
|
300 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
17/03/2014 |
3.95
|
700 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
14/03/2014 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
13/03/2014 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/03/2014 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/03/2014 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
10/03/2014 |
4.38
|
1,100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
07/03/2014 |
4.38
|
1,700 | 4.07 | 4.38 | 4.07 | 0 | 0 | 0 | |
06/03/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
05/03/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
04/03/2014 |
4.07
|
3,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
03/03/2014 |
4.07
|
4,600 | 3.92 | 4.07 | 3.92 | 0 | 0 | 0 | |
28/02/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
27/02/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
26/02/2014 |
3.92
|
500 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
25/02/2014 |
3.95
|
600 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
24/02/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/02/2014 |
3.62
|
500 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/02/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/02/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/02/2014 |
3.92
|
700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
17/02/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
14/02/2014 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
13/02/2014 |
3.92
|
900 | 3.62 | 3.92 | 3.62 | 0 | 0 | 0 | |
12/02/2014 |
3.68
|
200 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
11/02/2014 |
3.98
|
1,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
10/02/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
07/02/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
06/02/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
27/01/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
24/01/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
23/01/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/01/2014 |
3.62
|
1,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/01/2014 |
3.62
|
4,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/01/2014 |
3.62
|
2,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
17/01/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
16/01/2014 |
3.62
|
2,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
15/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
14/01/2014 |
3.50
|
1,100 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 | |
13/01/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
10/01/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
09/01/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
08/01/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
07/01/2014 |
3.47
|
1,900 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/01/2014 |
3.17
|
80 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
03/01/2014 |
3.17
|
3,000 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
02/01/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
31/12/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
30/12/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
27/12/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/12/2013 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
25/12/2013 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
24/12/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
23/12/2013 |
3.05
|
2,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
20/12/2013 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
19/12/2013 |
3.11
|
1,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/12/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
17/12/2013 |
2.87
|
1,500 | 2.90 | 2.90 | 2.84 | 900 | 0 | 0.0 | |
16/12/2013 |
3.14
|
3,500 | 2.87 | 3.14 | 2.87 | 0 | 0 | 0 | |
13/12/2013 |
2.87
|
1,300 | 2.87 | 2.87 | 2.87 | 0 | 100 | -0.0 | |
12/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
11/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
09/12/2013 |
2.87
|
3,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
05/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
04/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
03/12/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
02/12/2013 |
2.87
|
10,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
29/11/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
28/11/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
27/11/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/11/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |