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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
18/09/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
17/09/2014: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/09/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
16/09/2014 |
6.84
|
1,800 | 6.53 | 6.84 | 6.02 | 0 | 0 | 0 | |
15/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
11/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
10/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
09/09/2014 |
6.53
|
10,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
05/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/09/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
03/09/2014 |
6.53
|
1,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
29/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
28/08/2014 |
6.53
|
1,600 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
27/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
26/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
25/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
22/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
21/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
20/08/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
19/08/2014 |
6.53
|
500 | 6.43 | 6.53 | 6.53 | 0 | 0 | 0 | |
18/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
15/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
12/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/08/2014 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/08/2014 |
6.43
|
1,100 | 6.63 | 6.63 | 6.43 | 0 | 0 | 0 | |
01/08/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
31/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
30/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
29/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
28/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
25/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
24/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
23/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
22/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
21/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
18/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
17/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/07/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/07/2014 |
6.63
|
700 | 6.43 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
02/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
01/07/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
30/06/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
27/06/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
26/06/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
25/06/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/06/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/06/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/06/2014 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
19/06/2014 |
6.43
|
1,400 | 6.63 | 6.63 | 6.43 | 0 | 0 | 0 | |
18/06/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
17/06/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/06/2014 |
6.63
|
100 | 6.89 | 6.89 | 6.63 | 0 | 0 | 0 | |
13/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
09/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
06/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
05/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
04/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
03/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
02/06/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
30/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
29/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
27/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
23/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
22/05/2014 |
6.89
|
300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
20/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
13/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
09/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
08/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
07/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
06/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
05/05/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
29/04/2014 |
6.89
|
1,300 | 6.58 | 6.89 | 6.63 | 0 | 0 | 0 | |
28/04/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |