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 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-25) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-09-30) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-05) |
3.70 | 10.83% | 1,175,689 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-16) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
24/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
23/04/2014 |
4.66
|
4,900 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
22/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
21/04/2014 |
4.66
|
300 | 4.62 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/04/2014 |
4.62
|
500 | 4.54 | 4.62 | 4.54 | 0 | 0 | 0 | |
17/04/2014 |
4.54
|
1 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
16/04/2014 |
4.54
|
2,500 | 4.92 | 4.92 | 4.47 | 0 | 0 | 0 | |
15/04/2014 |
4.92
|
500 | 5.11 | 5.11 | 4.92 | 0 | 0 | 0 | |
14/04/2014 |
5.11
|
1,400 | 5.64 | 5.64 | 5.11 | 0 | 0 | 0 | |
11/04/2014 |
5.64
|
100 | 5.15 | 5.64 | 5.64 | 0 | 0 | 0 | |
10/04/2014 |
5.15
|
300 | 5.72 | 5.72 | 5.15 | 0 | 0 | 0 | |
08/04/2014 |
5.72
|
300 | 5.95 | 5.95 | 5.72 | 0 | 0 | 0 | |
07/04/2014 |
5.95
|
100 | 5.72 | 5.95 | 5.95 | 0 | 0 | 0 | |
04/04/2014 |
5.72
|
700 | 5.72 | 5.83 | 5.72 | 0 | 0 | 0 | |
03/04/2014 |
5.72
|
100 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 | |
02/04/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/04/2014 |
5.79
|
4,100 | 6.10 | 6.10 | 5.79 | 0 | 0 | 0 | |
31/03/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
28/03/2014: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
28/03/2014 |
6.10
|
1,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/03/2014 |
6.10
|
18,000 | 5.62 | 6.10 | 5.62 | 9,700 | 0 | 0.2 | |
26/03/2014 |
5.62
|
2,600 | 5.58 | 5.65 | 5.58 | 0 | 0 | 0 | |
25/03/2014 |
5.58
|
10,300 | 5.65 | 5.75 | 5.58 | 0 | 0 | 0 | |
24/03/2014 |
5.65
|
4,600 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
21/03/2014 |
5.65
|
7,100 | 5.38 | 5.65 | 5.45 | 0 | 0 | 0 | |
20/03/2014 |
5.38
|
9,700 | 4.90 | 5.38 | 5.31 | 0 | 100 | -0.0 | |
19/03/2014 |
4.90
|
1,901 | 4.45 | 4.90 | 4.90 | 0 | 0 | 0 | |
18/03/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
17/03/2014 |
4.45
|
99 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/03/2014 |
4.45
|
700 | 4.25 | 4.45 | 4.45 | 0 | 0 | 0 | |
13/03/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
12/03/2014 |
4.25
|
1,000 | 4.66 | 4.66 | 4.25 | 0 | 0 | 0 | |
11/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
10/03/2014 |
4.66
|
200 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 | |
07/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
06/03/2014 |
4.66
|
160 | 4.62 | 4.66 | 4.66 | 0 | 0 | 0 | |
05/03/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
04/03/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
03/03/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
28/02/2014 |
4.62
|
100 | 4.28 | 4.62 | 4.62 | 0 | 0 | 0 | |
27/02/2014 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/02/2014 |
4.28
|
100 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 | |
25/02/2014 |
4.59
|
200 | 4.18 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/02/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
21/02/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/02/2014 |
4.18
|
200 | 4.14 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/02/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/02/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/02/2014 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/02/2014 |
4.14
|
1,500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
13/02/2014 |
4.14
|
1,100 | 3.77 | 4.14 | 4.11 | 0 | 0 | 0 | |
12/02/2014 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
11/02/2014 |
3.77
|
1 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
10/02/2014 |
3.77
|
500 | 3.43 | 3.77 | 3.77 | 0 | 0 | 0 | |
07/02/2014 |
3.43
|
300 | 3.12 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/02/2014 |
3.12
|
99 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
27/01/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
24/01/2014 |
3.12
|
100 | 3.01 | 3.12 | 3.12 | 0 | 0 | 0 | |
23/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
22/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
21/01/2014 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 100 | -0.0 | |
20/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
17/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
16/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
15/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
14/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
13/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
10/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
09/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
08/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
07/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
06/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/01/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
31/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
30/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
27/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
26/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
25/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
24/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
23/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
20/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
19/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
17/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
16/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
13/12/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
12/12/2013 |
3.01
|
300 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 | |
11/12/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/12/2013 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
09/12/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/12/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/12/2013 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/12/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/12/2013 |
3.08
|
4,000 | 2.91 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/12/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
29/11/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
28/11/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
27/11/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/11/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |