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) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/04/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
17/04/2014 |
6.11
|
1,000 | 5.57 | 6.11 | 6.11 | 1,000 | 0 | 0.0 | |
16/04/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
15/04/2014 |
5.57
|
10 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
14/04/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/04/2014 |
5.57
|
2,500 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 | |
10/04/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
08/04/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
07/04/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/04/2014 |
5.79
|
200 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
03/04/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
02/04/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/04/2014 |
5.79
|
3,000 | 6.28 | 6.28 | 5.79 | 0 | 0 | 0 | |
31/03/2014 |
6.28
|
400 | 5.90 | 6.28 | 6.28 | 0 | 0 | 0 | |
28/03/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
27/03/2014 |
5.90
|
200 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 | |
26/03/2014 |
6.00
|
100 | 6.55 | 6.55 | 6.00 | 0 | 0 | 0 | |
25/03/2014 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/03/2014 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
21/03/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
20/03/2014 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
19/03/2014 |
6.55
|
1,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/03/2014 |
6.55
|
600 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
17/03/2014 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/03/2014 |
6.55
|
600 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
13/03/2014 |
6.55
|
1,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/03/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/03/2014 |
6.55
|
100 | 6.88 | 6.88 | 6.55 | 0 | 0 | 0 | |
10/03/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
07/03/2014 |
6.88
|
1,000 | 6.28 | 6.88 | 6.88 | 1,000 | 0 | 0.0 | |
06/03/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
05/03/2014 |
6.28
|
200 | 5.73 | 6.28 | 6.28 | 200 | 0 | 0.0 | |
04/03/2014 |
5.73
|
2,600 | 5.51 | 6.00 | 5.73 | 100 | 0 | 0.0 | |
03/03/2014 |
5.51
|
1,200 | 5.02 | 5.51 | 5.19 | 0 | 0 | 0 | |
28/02/2014 |
5.02
|
3,100 | 4.59 | 5.02 | 5.02 | 0 | 0 | 0 | |
27/02/2014 |
4.59
|
500 | 4.91 | 4.91 | 4.59 | 0 | 0 | 0 | |
26/02/2014 |
4.91
|
1,100 | 4.59 | 4.91 | 4.64 | 0 | 0 | 0 | |
25/02/2014 |
4.59
|
900 | 4.59 | 4.64 | 4.59 | 0 | 0 | 0 | |
24/02/2014 |
4.59
|
200 | 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
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/02/2014 |
4.59
|
2,100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
17/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
14/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
13/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/02/2014 |
4.59
|
2 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/02/2014 |
4.59
|
98 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
10/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
07/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
06/02/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/01/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/01/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
23/01/2014 |
4.59
|
1,300 | 4.20 | 4.59 | 4.53 | 0 | 0 | 0 | |
22/01/2014 |
4.20
|
4,100 | 3.82 | 4.20 | 4.15 | 1,000 | 0 | 0.0 | |
21/01/2014 |
3.82
|
1,000 | 3.49 | 3.82 | 3.82 | 0 | 1,000 | -0.0 | |
20/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
17/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
16/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
15/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
14/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
13/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
10/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
09/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
08/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
07/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
06/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
03/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
02/01/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
31/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
30/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
27/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
26/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
25/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
24/12/2013: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
23/12/2013 |
3.49
|
1,351 | 3.49 | 3.78 | 3.49 | 0 | 0 | 0 | |
20/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
19/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
18/12/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
17/12/2013 |
3.49
|
300 | 3.21 | 3.49 | 3.40 | 0 | 0 | 0 | |
16/12/2013 |
3.21
|
100 | 2.93 | 3.21 | 3.21 | 0 | 0 | 0 | |
13/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
12/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
11/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/12/2013 |
2.93
|
500 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
06/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
04/12/2013 |
2.93
|
200 | 3.16 | 3.16 | 2.93 | 0 | 0 | 0 | |
03/12/2013 |
3.16
|
300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
02/12/2013 |
3.16
|
149 | 3.45 | 3.45 | 3.16 | 0 | 0 | 0 | |
29/11/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/11/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/11/2013 |
3.45
|
1,300 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 | |
26/11/2013 |
3.82
|
100 | 3.49 | 3.82 | 3.82 | 0 | 0 | 0 |