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) |
-0.40 | -11.43% | 4,830,000 | -700 | -0.0 |
3.10
3.50
3.10
|
2 tháng
(2024-07-22) |
-3.10 | -50% | 9,874,000 | -700 | -0.0 |
3.10
6.20
3.10
|
3 tháng
(2024-06-24) |
-6.10 | -66.30% | 13,437,000 | -700 | -0.0 |
3.10
9.20
3.10
|
6 tháng
(2024-03-25) |
-9.50 | -75.40% | 36,482,551 | -700 | -0.0 |
3.10
15.10
3.10
|
12 tháng
(2023-09-26) |
-25 | -88.97% | 68,339,315 | -700 | -0.0 |
3.10
30.60
3.10
|
24 tháng
(2022-10-03) |
-42.90 | -93.26% | 91,961,821 | -2,700 | -0.1 |
3.10
48.90
3.10
|
36 tháng
(2021-10-06) |
-25.70 | -89.24% | 159,723,286 | -400 | 0.0 |
3.10
54
3.10
|
60 tháng
(2019-10-17) |
-4.40 | -58.67% | 168,773,187 | -400 | 0.0 |
3.10
54
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
24/04/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
23/04/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
22/04/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
21/04/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
18/04/2014 |
4.67
|
3,000 | 4.81 | 5.25 | 4.67 | 0 | 0 | 0 | |
17/04/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/04/2014 |
4.81
|
1,200 | 5.32 | 5.83 | 4.81 | 0 | 0 | 0 | |
15/04/2014 |
5.32
|
900 | 5.76 | 6.20 | 5.32 | 0 | 0 | 0 | |
14/04/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
11/04/2014 |
5.76
|
100 | 5.25 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/04/2014 |
5.25
|
300 | 4.81 | 5.25 | 4.37 | 0 | 0 | 0 | |
08/04/2014 |
4.81
|
3,200 | 4.59 | 4.96 | 4.81 | 0 | 0 | 0 | |
07/04/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
04/04/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
03/04/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
02/04/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
01/04/2014 |
4.59
|
400 | 4.96 | 5.39 | 4.59 | 0 | 0 | 0 | |
31/03/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
28/03/2014 |
4.96
|
200 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 | |
27/03/2014 |
5.10
|
100 | 5.61 | 5.61 | 5.10 | 0 | 0 | 0 | |
26/03/2014 |
5.61
|
100 | 5.10 | 5.61 | 5.61 | 0 | 0 | 0 | |
25/03/2014 |
5.10
|
1,100 | 4.81 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/03/2014 |
4.81
|
500 | 5.10 | 5.61 | 4.81 | 0 | 0 | 0 | |
21/03/2014 |
5.10
|
5,400 | 4.67 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/03/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
19/03/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
18/03/2014 |
4.67
|
300 | 4.59 | 4.67 | 4.67 | 0 | 0 | 0 | |
17/03/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
14/03/2014 |
4.59
|
1,300 | 4.74 | 4.74 | 4.45 | 0 | 0 | 0 | |
13/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
12/03/2014 |
4.74
|
300 | 5.03 | 5.47 | 4.74 | 0 | 0 | 0 | |
11/03/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/03/2014 |
5.03
|
200 | 4.59 | 5.03 | 5.03 | 0 | 0 | 0 | |
07/03/2014 |
4.59
|
1,300 | 4.88 | 4.88 | 4.59 | 0 | 0 | 0 | |
06/03/2014 |
4.88
|
100 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 | |
05/03/2014 |
5.03
|
100 | 4.59 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/03/2014 |
4.59
|
2,200 | 5.03 | 5.47 | 4.59 | 0 | 0 | 0 | |
03/03/2014 |
5.03
|
600 | 4.59 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/02/2014 |
4.59
|
1,000 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
25/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
21/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/02/2014 |
4.59
|
1,000 | 4.23 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/02/2014 |
4.23
|
100 | 4.01 | 4.23 | 4.23 | 0 | 0 | 0 | |
18/02/2014 |
4.01
|
100 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
17/02/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
14/02/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
13/02/2014 |
4.08
|
100 | 4.45 | 4.45 | 4.08 | 0 | 0 | 0 | |
12/02/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/02/2014 |
4.45
|
100 | 4.08 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/02/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
07/02/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
06/02/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/01/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
24/01/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
23/01/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/01/2014 |
4.08
|
0 | 3.72 | 4.08 | 4.08 | 0 | 0 | 0 | |
22/01/2014 |
3.72
|
0 | 4.05 | 3.72 | 3.72 | 0 | 0 | 0 | |
21/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/01/2014 |
4.05
|
100 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 | |
15/01/2014 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
14/01/2014 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
13/01/2014 |
4.32
|
100 | 4.78 | 4.78 | 4.32 | 0 | 0 | 0 | |
10/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
09/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
08/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
03/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
02/01/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
31/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
30/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
27/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
26/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
25/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
24/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
23/12/2013 |
4.78
|
200 | 4.38 | 4.78 | 4.78 | 0 | 0 | 0 | |
20/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
19/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
18/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
17/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
16/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
13/12/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/12/2013 |
4.38
|
100 | 3.98 | 4.38 | 4.38 | 0 | 0 | 0 | |
11/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
10/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
09/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
04/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
03/12/2013 |
3.98
|
400 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/12/2013 |
3.98
|
2,100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
29/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/11/2013 |
3.98
|
100 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |