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) |
1.30 | 23.64% | 21,300 | 0 | 0 |
5.50
9
7.80
|
2 tháng
(2024-07-22) |
-2 | -22.73% | 21,300 | 0 | 0 |
5.50
9
7.80
|
3 tháng
(2024-06-21) |
-3.40 | -33.33% | 21,800 | 0 | 0 |
5.50
10.20
7.80
|
6 tháng
(2024-03-25) |
-2.50 | -26.88% | 95,700 | 0 | 0 |
5.50
12
7.80
|
12 tháng
(2023-09-25) |
-2.20 | -24.44% | 146,944 | 0 | 0 |
5.20
12
7.80
|
24 tháng
(2022-09-30) |
-1.70 | -20% | 284,418 | 0 | 0 |
5.20
12
7.80
|
36 tháng
(2021-10-05) |
0.50 | 7.94% | 385,224 | 0 | 0 |
5
12
7.80
|
60 tháng
(2019-10-16) |
1.30 | 23.64% | 386,072 | 0 | 0 |
5
12
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.55
|
2,000 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
18/09/2014 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
17/09/2014 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
16/09/2014 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
15/09/2014 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
12/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
11/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
10/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
09/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
08/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
05/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
04/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
03/09/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
29/08/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
28/08/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
27/08/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
26/08/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
25/08/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
22/08/2014 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
21/08/2014 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
20/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
19/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
18/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
15/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
14/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
13/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
12/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
11/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
08/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
07/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
06/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
05/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
04/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
01/08/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
31/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
30/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
29/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
28/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
25/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
24/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
23/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
22/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
21/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
18/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
17/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
16/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
15/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
14/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
11/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
10/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
09/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
08/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
07/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
04/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
03/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
02/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
01/07/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
30/06/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
27/06/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
26/06/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
25/06/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
24/06/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
23/06/2014 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
20/06/2014 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
19/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
18/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
17/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
16/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/06/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
06/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
05/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
04/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
03/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
02/06/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
30/05/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/05/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
28/05/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
27/05/2014 |
8.28
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
26/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
23/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
22/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
21/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
20/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
19/05/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
16/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
15/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/05/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
13/05/2014 |
7.83
|
700 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
12/05/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
09/05/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
08/05/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
07/05/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
06/05/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
05/05/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/04/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
28/04/2014 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |