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 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 200 | 0 | 0 |
17.80
18
17.80
|
6 tháng
(2024-03-25) |
2.19 | 14.01% | 6,100 | 0 | 0 |
15.52
18.10
17.80
|
12 tháng
(2023-09-25) |
2.64 | 17.45% | 8,300 | 0 | 0 |
13.06
18.10
17.80
|
24 tháng
(2022-09-30) |
0.68 | 3.97% | 32,585 | 0 | 0 |
10.32
18.85
17.80
|
36 tháng
(2021-10-05) |
2.84 | 18.98% | 122,485 | 0 | 0 |
10.32
19.14
17.80
|
60 tháng
(2019-10-16) |
4.49 | 33.70% | 218,409 | -14,200 | -0.2 |
8.61
19.14
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
24/04/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
23/04/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
22/04/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
21/04/2014 |
4.89
|
900 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
18/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
17/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
16/04/2014 |
5.33
|
20 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
15/04/2014 |
5.33
|
1,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/04/2014 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
11/04/2014 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/04/2014 |
6.13
|
600 | 6.18 | 6.18 | 6.13 | 0 | 0 | 0 | |
08/04/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/04/2014 |
6.80
|
3,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
04/04/2014 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/04/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
02/04/2014 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
01/04/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
31/03/2014 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/03/2014 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
27/03/2014 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/03/2014 |
6.67
|
2,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/03/2014 |
6.67
|
3,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
24/03/2014 |
6.76
|
2,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/03/2014 |
7.20
|
800 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 | |
20/03/2014 |
6.67
|
4,700 | 6.98 | 6.98 | 6.67 | 200 | 0 | 0.0 | |
19/03/2014 |
6.98
|
400 | 7.73 | 7.73 | 6.98 | 0 | 0 | 0 | |
18/03/2014 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/03/2014 |
6.45
|
4,100 | 7.20 | 7.20 | 6.45 | 0 | 0 | 0 | |
14/03/2014 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
13/03/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/03/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/03/2014 |
6.89
|
1,600 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/03/2014 |
6.89
|
6,700 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 | |
10/03/2014 |
6.89
|
4,300 | 6.93 | 6.93 | 6.89 | 0 | 0 | 0 | |
07/03/2014 |
6.85
|
6,600 | 7.50 | 7.50 | 6.85 | 0 | 0 | 0 | |
06/03/2014 |
6.89
|
5,800 | 7.54 | 7.54 | 6.85 | 0 | 0 | 0 | |
05/03/2014 |
6.81
|
5,600 | 6.65 | 7.30 | 6.81 | 0 | 0 | 0 | |
04/03/2014 |
6.65
|
2,500 | 6.93 | 6.93 | 6.36 | 0 | 0 | 0 | |
03/03/2014 |
6.16
|
1,300 | 6.48 | 6.48 | 6.08 | 0 | 0 | 0 | |
28/02/2014 |
5.88
|
3,300 | 6.44 | 6.44 | 5.88 | 0 | 0 | 0 | |
27/02/2014 |
5.84
|
5,600 | 6.40 | 6.40 | 5.84 | 0 | 0 | 0 | |
26/02/2014 |
6.12
|
5,000 | 5.67 | 6.12 | 5.67 | 0 | 0 | 0 | |
25/02/2014 |
5.84
|
8,900 | 5.84 | 6.44 | 5.31 | 0 | 0 | 0 | |
24/02/2014 |
5.84
|
10,300 | 6.44 | 6.44 | 5.84 | 0 | 0 | 0 | |
21/02/2014 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
20/02/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
19/02/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
18/02/2014 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
17/02/2014 |
6.89
|
600 | 6.53 | 6.89 | 6.48 | 0 | 0 | 0 | |
14/02/2014 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
13/02/2014 |
6.85
|
1,200 | 7.34 | 7.34 | 6.28 | 0 | 0 | 0 | |
12/02/2014 |
6.85
|
700 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 | |
11/02/2014 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/02/2014 |
6.00
|
2,200 | 5.51 | 6.00 | 5.51 | 0 | 0 | 0 | |
07/02/2014 |
5.47
|
9,100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
06/02/2014 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
27/01/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
24/01/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
23/01/2014 |
5.47
|
500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/01/2014 |
5.47
|
1,800 | 4.94 | 5.47 | 4.94 | 0 | 0 | 0 | |
21/01/2014 |
5.47
|
1,900 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
20/01/2014 |
5.47
|
300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
17/01/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/01/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
15/01/2014 |
5.47
|
1,400 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/01/2014 |
4.70
|
200 | 5.47 | 5.47 | 4.70 | 0 | 0 | 0 | |
13/01/2014 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/01/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
09/01/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
08/01/2014 |
4.58
|
4,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
07/01/2014 |
5.07
|
2,500 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
06/01/2014 |
4.66
|
5,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
03/01/2014 |
4.94
|
600 | 6.00 | 6.00 | 4.94 | 0 | 0 | 0 | |
02/01/2014 |
5.47
|
300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
31/12/2013 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
30/12/2013 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
27/12/2013 |
4.05
|
0 | 6.04 | 4.05 | 4.05 | 0 | 0 | 0 | |
26/12/2013 |
6.04
|
2,100 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 | |
25/12/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
24/12/2013 |
5.51
|
1,500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
23/12/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
20/12/2013 |
5.03
|
1,900 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/12/2013 |
4.58
|
200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
18/12/2013 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/12/2013 |
4.66
|
1,100 | 4.46 | 4.66 | 4.46 | 0 | 0 | 0 | |
16/12/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
13/12/2013 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
12/12/2013 |
5.84
|
2,100 | 4.17 | 5.84 | 4.17 | 0 | 0 | 0 | |
13/09/2013 |
4.05
|
4,400 | 3.97 | 4.05 | 3.85 | 0 | 0 | 0 | |
12/09/2013 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 200 | -0.0 | |
11/09/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
10/09/2013 |
4.22
|
1,200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
09/09/2013 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
06/09/2013 |
4.05
|
1,100 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
05/09/2013 |
4.26
|
1,100 | 4.13 | 4.26 | 4.13 | 0 | 200 | -0.0 | |
04/09/2013 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
03/09/2013 |
4.17
|
4,100 | 4.62 | 4.62 | 4.17 | 0 | 0 | 0 | |
30/08/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/08/2013 |
4.62
|
700 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
28/08/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |