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 |
20.50
20.50
20.50
|
2 tháng
(2024-07-22) |
0.30 | 1.49% | 700 | 0 | 0 |
20.20
20.50
20.50
|
3 tháng
(2024-06-21) |
0.30 | 1.49% | 700 | 0 | 0 |
20.20
20.50
20.50
|
6 tháng
(2024-03-25) |
3.76 | 22.44% | 1,100 | 0 | 0 |
16.74
20.50
20.50
|
12 tháng
(2023-09-25) |
5.30 | 34.91% | 23,400 | 0 | 0 |
14.10
20.50
20.50
|
24 tháng
(2022-09-30) |
8.79 | 75.06% | 43,938 | 0 | 0 |
6.73
20.50
20.50
|
36 tháng
(2021-10-05) |
10.77 | 110.75% | 49,737 | 0 | 0 |
6.73
20.50
20.50
|
60 tháng
(2019-10-16) |
13.46 | 191.01% | 64,108 | 0 | 0 |
6.62
20.50
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
21/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
17/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
11/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
10/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
04/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
01/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
31/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/03/2014 |
4.51
|
700 | 5.00 | 5.00 | 4.51 | 0 | 0 | 0 | |
21/03/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
20/03/2014 |
5.00
|
100 | 4.77 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/03/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
18/03/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
17/03/2014 |
4.77
|
100 | 4.54 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/03/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/03/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
12/03/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
11/03/2014 |
4.54
|
100 | 4.43 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/03/2014 |
4.43
|
100 | 4.17 | 4.43 | 4.43 | 0 | 0 | 0 | |
07/03/2014 |
4.17
|
100 | 3.83 | 4.17 | 4.17 | 0 | 0 | 0 | |
06/03/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
06/03/2014 |
3.83
|
100 | 3.48 | 3.83 | 3.83 | 0 | 0 | 0 | |
05/03/2014 |
3.48
|
230 | 3.20 | 3.48 | 3.48 | 0 | 0 | 0 | |
04/03/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
03/03/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
28/02/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
27/02/2014 |
3.20
|
1,210 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
26/02/2014 |
3.10
|
300 | 2.82 | 3.10 | 3.10 | 0 | 0 | 0 | |
25/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
24/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
21/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
17/02/2014 |
2.82
|
100 | 3.12 | 3.12 | 2.82 | 0 | 0 | 0 | |
14/02/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/02/2014 |
3.12
|
420 | 2.84 | 3.12 | 3.12 | 0 | 100 | -0.0 | |
12/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
10/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
07/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
06/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/01/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
24/01/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
23/01/2014 |
2.84
|
700 | 2.59 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/01/2014 |
2.59
|
2,400 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
21/01/2014 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
20/01/2014 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
17/01/2014 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 | |
16/01/2014 |
2.59
|
100 | 2.79 | 2.79 | 2.59 | 0 | 0 | 0 | |
15/01/2014 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
14/01/2014 |
2.79
|
100 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 | |
13/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
10/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
09/01/2014 |
3.07
|
400 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
08/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
07/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
06/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
03/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
02/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
31/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
30/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
27/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
25/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
24/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
23/12/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
20/12/2013 |
3.07
|
400 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 | |
19/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
16/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
13/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
11/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
10/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
06/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/12/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
04/12/2013 |
3.02
|
200 | 2.77 | 3.02 | 3.02 | 0 | 0 | 0 | |
03/12/2013 |
2.77
|
200 | 2.54 | 2.77 | 2.77 | 0 | 0 | 0 | |
02/12/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
29/11/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
28/11/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/11/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
26/11/2013 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |