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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
18/09/2014 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/09/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/09/2014 |
8.47
|
225 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/09/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
11/09/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
10/09/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/09/2014 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/09/2014 |
8.54
|
75 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
05/09/2014 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
04/09/2014 |
8.54
|
200 | 10.34 | 10.34 | 8.54 | 0 | 0 | 0 | |
03/09/2014 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
29/08/2014 |
10.46
|
2,400 | 10.46 | 10.46 | 8.67 | 0 | 0 | 0 | |
28/08/2014 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
27/08/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
26/08/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/08/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
22/08/2014 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
21/08/2014 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
20/08/2014 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
19/08/2014 |
10.72
|
200 | 13.03 | 13.03 | 10.72 | 0 | 0 | 0 | |
18/08/2014 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
15/08/2014 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
14/08/2014 |
13.16
|
600 | 10.85 | 13.16 | 10.85 | 0 | 0 | 0 | |
13/08/2014 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
12/08/2014 |
13.29
|
1,700 | 13.29 | 13.29 | 10.98 | 0 | 0 | 0 | |
11/08/2014 |
12.13
|
100 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
08/08/2014 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
07/08/2014 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
06/08/2014 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
05/08/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
04/08/2014 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/08/2014 |
9.18
|
200 | 9.12 | 9.18 | 9.12 | 0 | 0 | 0 | |
31/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
30/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
29/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
28/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
23/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
22/07/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/07/2014 |
8.35
|
5,500 | 7.70 | 8.35 | 7.70 | 0 | 0 | 0 | |
18/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
16/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
11/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
10/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
08/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/07/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/07/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
02/07/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
01/07/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
30/06/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
27/06/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/06/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/06/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/06/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/06/2014 |
7.70
|
4,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/06/2014 |
7.70
|
13,300 | 8.99 | 9.12 | 7.70 | 0 | 0 | 0 | |
19/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
16/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
13/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
12/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/06/2014 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
09/06/2014 |
8.35
|
1,090 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/06/2014 |
7.70
|
335 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
05/06/2014 |
7.70
|
490 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/06/2014 |
7.70
|
160 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/06/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
02/06/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
30/05/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
29/05/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/05/2014 |
7.70
|
75 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
27/05/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/05/2014 |
7.70
|
60 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/05/2014 |
7.70
|
8,125 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/05/2014 |
7.70
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
21/05/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/05/2014 |
7.70
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/05/2014 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 200 | -0.0 | |
14/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
13/05/2014 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
09/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/05/2014 |
7.51
|
5,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/05/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/05/2014 |
7.51
|
5,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/04/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
28/04/2014 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |