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) |
-5.90 | -34.30% | 1,500 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-24) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-26) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-10-03) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-06) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-17) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
24/04/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
23/04/2014 |
4.37
|
1,400 | 4.00 | 4.37 | 4.16 | 0 | 0 | 0 | |
22/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
21/04/2014 |
4.00
|
800 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
18/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/04/2014 |
4.00
|
500 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
15/04/2014 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
08/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
07/04/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/04/2014 |
4.00
|
3,000 | 3.90 | 4.00 | 4.00 | 0 | 0 | 0 | |
03/04/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/04/2014 |
3.90
|
1,680 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 | |
01/04/2014 |
4.11
|
1,500 | 3.80 | 4.11 | 4.11 | 0 | 0 | 0 | |
31/03/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
28/03/2014 |
3.80
|
1,100 | 4.16 | 4.16 | 3.80 | 100 | 0 | 0.0 | |
27/03/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
26/03/2014 |
4.16
|
4,600 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 | |
25/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/03/2014 |
4.26
|
700 | 3.90 | 4.26 | 4.26 | 0 | 0 | 0 | |
21/03/2014 |
3.90
|
100 | 4.16 | 4.16 | 3.90 | 0 | 0 | 0 | |
20/03/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
19/03/2014 |
4.16
|
3,500 | 3.90 | 4.16 | 4.16 | 0 | 0 | 0 | |
18/03/2014: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/03/2014 |
3.90
|
200 | 3.59 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/03/2014 |
3.59
|
1,900 | 3.40 | 3.59 | 3.59 | 0 | 0 | 0 | |
14/03/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/03/2014 |
3.40
|
2,000 | 3.40 | 3.44 | 3.40 | 800 | 0 | 0.0 | |
12/03/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
11/03/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
10/03/2014 |
3.40
|
1,700 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 | |
07/03/2014 |
3.59
|
600 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 | |
06/03/2014 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
05/03/2014 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
04/03/2014 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
03/03/2014 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
28/02/2014 |
3.68
|
1,200 | 3.59 | 3.68 | 3.68 | 0 | 0 | 0 | |
27/02/2014 |
3.59
|
400 | 3.35 | 3.59 | 3.59 | 0 | 0 | 0 | |
26/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
25/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
24/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
21/02/2014 |
3.35
|
100 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
20/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
19/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/02/2014 |
3.35
|
28 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
17/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
14/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/02/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
12/02/2014 |
3.35
|
1,000 | 3.16 | 3.35 | 3.35 | 0 | 0 | 0 | |
11/02/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/02/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/02/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/02/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
27/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
24/01/2014 |
3.16
|
200 | 3.11 | 3.16 | 3.16 | 0 | 0 | 0 | |
23/01/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/01/2014 |
3.11
|
100 | 3.35 | 3.35 | 3.11 | 0 | 0 | 0 | |
21/01/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
20/01/2014 |
3.35
|
1,000 | 3.11 | 3.35 | 3.16 | 0 | 0 | 0 | |
17/01/2014 |
3.11
|
200 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 | |
16/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
15/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
14/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/01/2014 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
08/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/01/2014 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
02/01/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
31/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
27/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
26/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
24/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
23/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
20/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
19/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
18/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
17/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
16/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/12/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/12/2013 |
3.16
|
100 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 | |
09/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
06/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
05/12/2013 |
3.30
|
4 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
02/12/2013 |
3.30
|
12 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
29/11/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
28/11/2013 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
27/11/2013 |
3.40
|
4,600 | 3.11 | 3.40 | 3.40 | 0 | 0 | 0 | |
26/11/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |