| 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) |
-0.80 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
|
3 tháng
(2024-06-21) |
-0.49 | -1.60% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
|
24 tháng
(2022-09-30) |
-11.73 | -27.91% | 521,958 | 46,600 | 1.6 |
26.05
42.03
30.30
|
|
36 tháng
(2021-10-05) |
0.36 | 1.19% | 1,023,455 | -12,504 | -1.2 |
26.05
46.43
30.30
|
|
60 tháng
(2019-10-16) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/06/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 30/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 29/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 28/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 27/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 26/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 23/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 22/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 21/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 20/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 19/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/05/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 15/05/2014 |
4.56
|
1,000 | 4.20 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 14/05/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 13/05/2014 |
4.20
|
100 | 4.66 | 4.66 | 4.20 | 0 | 0 | 0 | |
| 12/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 09/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 08/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 07/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 06/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 05/05/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 29/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 28/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 25/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 24/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 23/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 22/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 21/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 18/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 17/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 16/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 15/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 14/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 11/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 10/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 08/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 07/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 04/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 03/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 02/04/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 01/04/2014 |
4.66
|
100 | 5.07 | 5.07 | 4.66 | 0 | 0 | 0 | |
| 31/03/2014 |
5.07
|
100 | 4.66 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 28/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 27/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 26/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 25/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 24/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 21/03/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 20/03/2014 |
4.66
|
100 | 4.43 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 19/03/2014 |
4.43
|
100 | 4.06 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 18/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 17/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 14/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 13/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 11/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 10/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 07/03/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 06/03/2014 |
4.06
|
100 | 3.70 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 05/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 04/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 03/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 28/02/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/02/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/02/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/02/2014 |
3.70
|
2,900 | 3.24 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 24/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 21/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 20/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 19/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 18/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 17/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 14/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 13/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 12/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 11/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 10/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/02/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 23/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 22/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 21/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 20/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 17/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 16/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 15/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 14/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 13/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 10/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 09/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 08/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 03/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 02/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 31/12/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 30/12/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/12/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |