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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-24) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-10-03) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-06) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-17) |
-3.20 | -64% | 3,006,134 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
11/07/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
10/07/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/07/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/07/2014 |
6.07
|
2,000 | 6.74 | 6.74 | 6.07 | 2,000 | 0 | 0.0 | |
07/07/2014 |
6.74
|
1,000 | 6.97 | 6.97 | 6.74 | 1,000 | 0 | 0.0 | |
04/07/2014 |
6.97
|
1,000 | 6.88 | 6.97 | 6.97 | 1,000 | 0 | 0.0 | |
03/07/2014 |
6.88
|
1,000 | 6.97 | 6.97 | 6.88 | 1,000 | 0 | 0.0 | |
02/07/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
01/07/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
30/06/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/06/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
26/06/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/06/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
24/06/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
23/06/2014 |
6.97
|
1,000 | 6.83 | 6.97 | 6.97 | 1,000 | 0 | 0.0 | |
20/06/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
19/06/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/06/2014 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/06/2014 |
6.83
|
1,000 | 6.97 | 6.97 | 6.83 | 1,000 | 0 | 0.0 | |
16/06/2014 |
6.97
|
1,000 | 6.74 | 6.97 | 6.97 | 1,000 | 0 | 0.0 | |
13/06/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
12/06/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
11/06/2014 |
6.74
|
2,000 | 7.15 | 7.15 | 6.74 | 2,000 | 0 | 0.0 | |
10/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
06/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
05/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
04/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
03/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
02/06/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
30/05/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
29/05/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/05/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/05/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
26/05/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/05/2014 |
7.15
|
100 | 6.88 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/05/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/05/2014 |
6.88
|
1,000 | 7.64 | 7.64 | 6.88 | 500 | 0 | 0.0 | |
20/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
19/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
16/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
12/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
07/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
05/05/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
29/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
25/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
23/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
21/04/2014 |
7.64
|
400 | 7.64 | 7.64 | 7.64 | 400 | 0 | 0.0 | |
18/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
17/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
16/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
15/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
14/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
11/04/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
10/04/2014 |
7.64
|
100 | 7.24 | 7.64 | 7.64 | 100 | 0 | 0.0 | |
08/04/2014 |
7.24
|
1,000 | 6.61 | 7.24 | 6.97 | 1,000 | 0 | 0.0 | |
07/04/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
04/04/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
03/04/2014 |
6.61
|
1,000 | 6.07 | 6.61 | 6.61 | 1,000 | 0 | 0.0 | |
02/04/2014 |
6.07
|
3,000 | 6.07 | 6.07 | 6.02 | 3,000 | 0 | 0.0 | |
01/04/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
31/03/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/03/2014 |
6.07
|
2,000 | 6.11 | 6.70 | 6.07 | 2,000 | 0 | 0.0 | |
27/03/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/03/2014 |
6.11
|
100 | 5.62 | 6.11 | 6.11 | 0 | 0 | 0 | |
25/03/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/03/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/03/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/03/2014 |
5.62
|
1,002 | 5.39 | 5.62 | 5.62 | 0 | 0 | 0 | |
19/03/2014 |
5.39
|
1,010 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
18/03/2014: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
18/03/2014 |
5.39
|
400 | 4.76 | 5.39 | 5.39 | 0 | 0 | 0 | |
17/03/2014 |
4.76
|
0 | 5.28 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/03/2014 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/03/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/03/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/03/2014 |
5.28
|
900 | 5.40 | 5.40 | 5.28 | 0 | 0 | 0 | |
10/03/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
07/03/2014 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
06/03/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
05/03/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
04/03/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/03/2014 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
28/02/2014 |
5.40
|
200 | 5.04 | 5.40 | 4.56 | 0 | 100 | -0.0 | |
27/02/2014 |
5.04
|
500 | 4.60 | 5.04 | 5.04 | 100 | 0 | 0.0 | |
26/02/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/02/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
24/02/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
21/02/2014 |
4.60
|
5,000 | 5.00 | 5.00 | 4.60 | 0 | 0 | 0 | |
20/02/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/02/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |