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) |
-3.60 | -34.95% | 32,700 | -400 | -0.0 |
5.90
10.30
5.90
|
2 tháng
(2024-07-22) |
-2.90 | -30.21% | 44,600 | 0 | -0.0 |
5.90
10.80
5.90
|
3 tháng
(2024-06-21) |
-3.10 | -31.63% | 77,600 | 0 | -0.0 |
5.90
10.80
5.90
|
6 tháng
(2024-03-25) |
-2.60 | -27.96% | 141,115 | 0 | -0.0 |
5.90
13.50
5.90
|
12 tháng
(2023-09-25) |
-0.30 | -4.29% | 176,527 | 0 | -0.0 |
5.90
13.50
5.90
|
24 tháng
(2022-09-30) |
-7 | -51.09% | 288,015 | 0 | -0.0 |
5.90
13.70
5.90
|
36 tháng
(2021-10-05) |
0.60 | 9.84% | 1,094,794 | -55,100 | -0.9 |
5.30
19.80
5.90
|
60 tháng
(2019-10-16) |
1.80 | 36.73% | 2,149,966 | -27,121 | -0.9 |
2.60
19.80
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
18/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
17/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
16/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
15/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
12/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
11/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
10/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
09/09/2014 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
08/09/2014 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
05/09/2014 |
16.64
|
100 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
04/09/2014 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
03/09/2014 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
29/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
28/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
27/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
26/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
25/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
22/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
21/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
20/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
19/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
18/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
15/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
14/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
13/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
12/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
11/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
08/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
07/08/2014 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
06/08/2014 |
13.82
|
500 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
05/08/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
04/08/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
01/08/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
31/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
30/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
29/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
28/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
25/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
24/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
23/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
22/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
21/07/2014 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
18/07/2014 |
12.62
|
100 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
17/07/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
16/07/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
15/07/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
14/07/2014 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
11/07/2014 |
11.51
|
300 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
10/07/2014 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
09/07/2014 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
08/07/2014 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
07/07/2014 |
9.57
|
500 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
04/07/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
03/07/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
02/07/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
01/07/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
30/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
27/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
25/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
24/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
23/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
20/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
19/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
18/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
17/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
16/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
12/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
11/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
10/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
09/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
06/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
05/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
03/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/06/2014 |
7.77
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
02/06/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
30/05/2014 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
29/05/2014 |
6.84
|
500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/05/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
27/05/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
26/05/2014 |
6.39
|
1,900 | 6,393.08 | 6.39 | 6.39 | 0 | 0 | 0 | |
23/05/2014 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
22/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
21/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
20/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
15/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
14/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
13/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
12/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
08/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
07/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/05/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/04/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
28/04/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |