Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.50 | 19.48% | 5,000 | 0 | 0 |
7.70
13.20
10.30
|
2 tháng
(2024-09-16) |
-0.80 | -8% | 331,800 | 0 | 0 |
7.70
13.20
10.30
|
3 tháng
(2024-08-15) |
-1.80 | -16.36% | 368,200 | 0 | 0 |
7.70
13.20
10.30
|
6 tháng
(2024-05-17) |
-1.80 | -16.36% | 387,700 | 0 | 0 |
7.70
13.20
10.30
|
12 tháng
(2023-11-21) |
-3.70 | -28.68% | 542,400 | 0 | 0 |
7.70
13.70
10.30
|
24 tháng
(2022-11-24) |
0.46 | 5.31% | 696,100 | 0 | 0 |
6.98
13.70
10.30
|
36 tháng
(2021-11-29) |
-1.85 | -16.73% | 921,392 | 0 | 0 |
6.98
13.70
10.30
|
60 tháng
(2019-12-10) |
2.79 | 43.48% | 2,338,270 | 0 | 0 |
3.29
14.99
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2014 |
5.46
|
200 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/11/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/11/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
26/11/2014 |
4.97
|
800 | 4.54 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
20/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
19/11/2014 |
4.54
|
100 | 4.15 | 4.54 | 4.54 | 0 | 0 | 0 | |
18/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
17/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
11/11/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/11/2014 |
4.15
|
100 | 4.39 | 4.39 | 4.15 | 0 | 0 | 0 | |
07/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
31/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
27/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
21/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
20/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
15/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
08/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
02/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/10/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
30/09/2014 |
4.39
|
100 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 | |
29/09/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
26/09/2014 |
4.87
|
0 | 4.39 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/09/2014 |
4.39
|
200 | 4.34 | 5.31 | 4.39 | 0 | 0 | 0 | |
24/09/2014 |
4.34
|
200 | 4.82 | 5.31 | 4.34 | 0 | 0 | 0 | |
23/09/2014 |
4.82
|
0 | 4.29 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/09/2014 |
4.29
|
200 | 3.86 | 5.36 | 4.29 | 0 | 0 | 0 | |
19/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
17/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
16/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
15/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
12/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
11/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
05/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
04/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
03/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
29/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
28/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
26/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
25/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
21/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
20/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
19/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
15/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
14/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
13/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
12/08/2014 |
3.86
|
100 | 4.10 | 4.10 | 3.86 | 0 | 0 | 0 | |
11/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
05/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
04/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
31/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
30/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
29/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
28/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
23/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
21/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
18/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
17/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
16/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
15/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
14/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
11/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
10/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |