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) |
-0.48 | -3.92% | 5,800 | 500 | 0.0 |
11.42
12.28
11.80
|
2 tháng
(2024-07-22) |
-1.34 | -10.18% | 24,300 | 500 | 0.0 |
11.42
13.52
11.80
|
3 tháng
(2024-06-21) |
-1.15 | -8.86% | 47,700 | 500 | 0.0 |
11.42
14.66
11.80
|
6 tháng
(2024-03-25) |
-0.67 | -5.38% | 87,900 | 2,600 | 0.0 |
11.14
14.66
11.80
|
12 tháng
(2023-09-25) |
-0.29 | -2.40% | 130,300 | -6,600 | -0.1 |
10.95
14.66
11.80
|
24 tháng
(2022-09-30) |
3.45 | 41.35% | 199,392 | -16,100 | -0.2 |
7.21
14.66
11.80
|
36 tháng
(2021-10-05) |
0.17 | 1.43% | 547,257 | -26,000 | -0.4 |
7.21
17.10
11.80
|
60 tháng
(2019-10-16) |
6.32 | 115.31% | 694,991 | -31,000 | -0.4 |
4.74
17.10
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
18/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
17/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
16/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
15/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
12/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
11/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
10/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
09/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
08/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
05/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
04/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
03/09/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
29/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
28/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
27/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
26/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
25/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
22/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
21/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
20/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
19/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
18/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
15/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
14/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
13/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
12/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
11/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
08/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
07/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
06/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
05/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
04/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
01/08/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
31/07/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
30/07/2014 |
0.77
|
0 | 0.77 | 0.77 | 0.77 | 0 | 0 | 0 | |
29/07/2014 |
0.77
|
100 | 0.82 | 0.82 | 0.77 | 0 | 0 | 0 | |
28/07/2014 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
25/07/2014 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
24/07/2014 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
23/07/2014 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 | |
22/07/2014 |
0.82
|
100 | 0.91 | 0.91 | 0.82 | 0 | 0 | 0 | |
21/07/2014 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
18/07/2014 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
17/07/2014 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 | |
16/07/2014 |
0.91
|
500 | 0.84 | 0.91 | 0.91 | 0 | 0 | 0 | |
15/07/2014 |
0.84
|
100 | 0.91 | 0.91 | 0.84 | 0 | 0 | 0 | |
14/07/2014 |
0.91
|
100 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 | |
11/07/2014 |
0.97
|
100 | 1.08 | 1.08 | 0.97 | 0 | 0 | 0 | |
10/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
09/07/2014 |
1.08
|
200 | 0.99 | 1.08 | 1.08 | 0 | 0 | 0 | |
08/07/2014 |
0.99
|
100 | 1.09 | 1.09 | 0.99 | 0 | 0 | 0 | |
07/07/2014 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
04/07/2014 |
1.09
|
100 | 1.21 | 1.21 | 1.09 | 0 | 0 | 0 | |
03/07/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
02/07/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
01/07/2014 |
1.21
|
200 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
30/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
27/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
26/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
25/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
24/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
23/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
20/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
19/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
18/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
17/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
16/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
13/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
12/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
11/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
10/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
09/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
06/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
05/06/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
04/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
03/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
02/06/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
30/05/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
29/05/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
28/05/2014 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
27/05/2014 |
1.21
|
1,200 | 1.23 | 1.23 | 1.21 | 200 | 0 | 0.0 | |
26/05/2014 |
1.23
|
12,800 | 1.24 | 1.24 | 1.23 | 12,800 | 0 | 0.1 | |
23/05/2014 |
1.24
|
400 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
22/05/2014 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
21/05/2014 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
20/05/2014 |
1.24
|
5,000 | 1.26 | 1.26 | 1.24 | 5,000 | 0 | 0.0 | |
19/05/2014 |
1.26
|
15,000 | 1.27 | 1.27 | 1.26 | 15,000 | 0 | 0.1 | |
16/05/2014 |
1.27
|
15,100 | 1.30 | 1.30 | 1.27 | 14,100 | 15,100 | -0.0 | |
15/05/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
14/05/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
13/05/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
12/05/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
09/05/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 | |
08/05/2014 |
1.30
|
14,700 | 1.32 | 1.32 | 1.30 | 14,500 | 0 | 0.1 | |
07/05/2014 |
1.32
|
1,000 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
06/05/2014 |
1.32
|
1,700 | 1.34 | 1.34 | 1.32 | 1,700 | 0 | 0.0 | |
05/05/2014 |
1.34
|
2,000 | 1.38 | 1.38 | 1.34 | 0 | 0 | 0 | |
29/04/2014 |
1.38
|
2,600 | 1.32 | 1.38 | 1.35 | 0 | 0 | 0 | |
28/04/2014 |
1.32
|
6,100 | 1.27 | 1.37 | 1.32 | 0 | 2,200 | -0.0 |