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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2014 |
6.82
|
200 | 6.25 | 6.82 | 6.82 | 0 | 200 | -0.0 | |
12/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/09/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/09/2014 |
6.25
|
100 | 6.88 | 6.88 | 6.25 | 0 | 0 | 0 | |
08/09/2014 |
6.88
|
200 | 7.56 | 7.56 | 6.88 | 0 | 0 | 0 | |
05/09/2014 |
7.56
|
200 | 6.88 | 7.56 | 7.56 | 200 | 0 | 0.0 | |
04/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
29/08/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/08/2014 |
6.88
|
100 | 7.45 | 7.45 | 6.88 | 0 | 0 | 0 | |
27/08/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/08/2014 |
7.45
|
8,800 | 7.11 | 7.45 | 6.88 | 0 | 0 | 0 | |
25/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
21/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
20/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
14/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
13/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
12/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
11/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/08/2014 |
7.11
|
0 | 6.88 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/08/2014 |
6.88
|
2,000 | 7.45 | 7.45 | 6.88 | 0 | 2,000 | -0.0 | |
06/08/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/08/2014 |
7.45
|
100 | 7.11 | 7.45 | 7.45 | 0 | 0 | 0 | |
04/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
31/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
25/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
24/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
21/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/07/2014 |
7.11
|
100 | 7.85 | 7.85 | 7.11 | 0 | 100 | -0.0 | |
16/07/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/07/2014 |
7.85
|
100 | 7.16 | 7.85 | 7.85 | 100 | 0 | 0.0 | |
14/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
11/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
10/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
09/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
08/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
07/07/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
04/07/2014 |
7.16
|
0 | 7.11 | 7.16 | 7.16 | 0 | 0 | 0 | |
03/07/2014 |
7.11
|
200 | 7.85 | 7.85 | 7.11 | 0 | 200 | -0.0 | |
02/07/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/07/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/06/2014 |
7.85
|
200 | 7.16 | 7.85 | 7.85 | 200 | 200 | 0 | |
27/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
25/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
24/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
20/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
19/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
18/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
13/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
12/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
11/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
10/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
09/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
06/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
05/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
04/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
03/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
02/06/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
30/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
29/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
28/05/2014 |
7.16
|
5,900 | 7.16 | 7.16 | 7.16 | 5,900 | 0 | 0.1 | |
27/05/2014 |
7.16
|
5,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
26/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
22/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
21/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
20/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
19/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/05/2014 |
7.16
|
1,100 | 6.59 | 7.16 | 7.16 | 0 | 0 | 0 | |
15/05/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/05/2014: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
14/05/2014 |
6.59
|
0 | 6.56 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/05/2014 |
6.56
|
1,100 | 7.08 | 7.08 | 6.56 | 0 | 0 | 0 | |
12/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
09/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
08/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/05/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/04/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/04/2014 |
7.08
|
100 | 7.81 | 7.81 | 7.08 | 0 | 100 | -0.0 | |
25/04/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
24/04/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
23/04/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
22/04/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |