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 |
23.60
23.60
23.60
|
2 tháng
(2024-07-22) |
-4.40 | -15.71% | 2,000 | 0 | 0 |
23.60
32.10
23.60
|
3 tháng
(2024-06-21) |
-0.40 | -1.67% | 2,500 | 0 | 0 |
23.60
32.10
23.60
|
6 tháng
(2024-03-28) |
-3.34 | -12.39% | 5,600 | 0 | 0 |
23.01
33.90
23.60
|
12 tháng
(2023-09-27) |
6.25 | 36.01% | 22,000 | 0 | 0 |
17.35
33.90
23.60
|
24 tháng
(2022-09-30) |
7.91 | 50.45% | 1,212,887 | 0 | 0 |
11.10
33.90
23.60
|
36 tháng
(2021-10-05) |
6.35 | 36.84% | 1,470,308 | 0 | 0 |
11.10
33.90
23.60
|
60 tháng
(2019-10-16) |
10.38 | 78.46% | 1,706,706 | 0 | 0 |
8.82
33.90
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/08/2014 |
3.52
|
200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
14/08/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
13/08/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
12/08/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
11/08/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
08/08/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
07/08/2014 |
3.88
|
1,300 | 3.56 | 3.88 | 3.88 | 0 | 0 | 0 | |
06/08/2014 |
3.56
|
100 | 3.25 | 3.56 | 3.56 | 0 | 0 | 0 | |
05/08/2014 |
3.25
|
100 | 2.98 | 3.25 | 3.25 | 0 | 0 | 0 | |
04/08/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
01/08/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
31/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
29/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
28/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
25/07/2014 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
24/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
23/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
22/07/2014 |
2.98
|
200 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
21/07/2014 |
2.98
|
200 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
18/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
17/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/07/2014 |
2.98
|
200 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 | |
11/07/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/07/2014 |
2.93
|
100 | 2.75 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/07/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
08/07/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
07/07/2014 |
2.75
|
200 | 2.98 | 2.98 | 2.75 | 0 | 0 | 0 | |
04/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
03/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
02/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
01/07/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
27/06/2014 |
2.98
|
100 | 2.93 | 2.98 | 2.98 | 0 | 0 | 0 | |
26/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
25/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
24/06/2014 |
2.93
|
200 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
23/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
19/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
18/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
17/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
16/06/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
13/06/2014 |
2.93
|
200 | 2.84 | 2.93 | 2.93 | 0 | 0 | 0 | |
12/06/2014 |
2.84
|
400 | 2.75 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/06/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
10/06/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
09/06/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
06/06/2014 |
2.75
|
200 | 2.66 | 2.75 | 2.75 | 0 | 0 | 0 | |
05/06/2014 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
04/06/2014 |
2.66
|
200 | 2.43 | 2.66 | 2.66 | 0 | 0 | 0 | |
03/06/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
02/06/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
30/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
29/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
28/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
27/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
26/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
23/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
22/05/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
21/05/2014: Cổ tức tiền mặt tỉ lệ: 3.8% | |||||||||
21/05/2014 |
2.43
|
0 | 2.44 | 2.43 | 2.43 | 0 | 0 | 0 | |
20/05/2014 |
2.44
|
200 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 | |
19/05/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
16/05/2014 |
2.53
|
200 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
15/05/2014 |
2.61
|
400 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 | |
14/05/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
13/05/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/05/2014 |
2.78
|
200 | 3.08 | 3.08 | 2.78 | 0 | 0 | 0 | |
09/05/2014 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/05/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/05/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/05/2014 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/05/2014 |
3.08
|
200 | 3.03 | 3.08 | 3.08 | 0 | 0 | 0 | |
29/04/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/04/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
25/04/2014 |
3.03
|
2,300 | 2.78 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
23/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
22/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
18/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
16/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
15/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
14/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
11/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
10/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
08/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
07/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
04/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
03/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
02/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
01/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
31/03/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
28/03/2014 |
2.78
|
100 | 2.53 | 2.78 | 2.78 | 0 | 0 | 0 | |
27/03/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
26/03/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
25/03/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |