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) |
1.50 | 27.78% | 27,700 | 0 | 0 |
4.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-1.60 | -18.82% | 31,200 | 0 | 0 |
4.70
8.50
6.90
|
3 tháng
(2024-06-21) |
0.50 | 7.81% | 44,300 | 0 | 0 |
4.70
8.50
6.90
|
6 tháng
(2024-03-25) |
2.16 | 45.69% | 61,300 | -1,000 | -0.0 |
4.70
8.50
6.90
|
12 tháng
(2023-09-25) |
0.50 | 7.81% | 84,800 | -1,000 | -0.0 |
3.58
8.50
6.90
|
24 tháng
(2022-09-30) |
-2.06 | -22.99% | 165,942 | -1,000 | -0.0 |
3.58
12.48
6.90
|
36 tháng
(2021-10-05) |
-3.23 | -31.88% | 277,172 | -119,200 | -2.0 |
3.58
12.48
6.90
|
60 tháng
(2019-10-16) |
-0.69 | -9.10% | 299,580 | -119,200 | -2.0 |
3.58
12.48
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
18/09/2014 |
4.38
|
100 | 4.72 | 4.72 | 4.38 | 0 | 0 | 0 | |
17/09/2014 |
4.72
|
3,000 | 5.12 | 5.12 | 4.72 | 0 | 0 | 0 | |
16/09/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/09/2014 |
5.12
|
400 | 5.68 | 5.68 | 5.12 | 0 | 0 | 0 | |
12/09/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
11/09/2014 |
5.68
|
400 | 6.30 | 6.30 | 5.68 | 0 | 0 | 0 | |
10/09/2014 |
6.30
|
100 | 6.98 | 6.98 | 6.30 | 0 | 0 | 0 | |
09/09/2014 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/09/2014 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/09/2014 |
6.98
|
100 | 7.76 | 7.76 | 6.98 | 0 | 0 | 0 | |
04/09/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
03/09/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
29/08/2014 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
28/08/2014 |
7.76
|
100 | 7.14 | 7.76 | 7.76 | 0 | 0 | 0 | |
27/08/2014 |
7.14
|
100 | 6.52 | 7.14 | 7.14 | 0 | 0 | 0 | |
26/08/2014 |
6.52
|
100 | 5.90 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/08/2014 |
5.90
|
2,700 | 6.46 | 6.98 | 5.90 | 0 | 0 | 0 | |
22/08/2014 |
6.46
|
100 | 5.80 | 6.46 | 6.46 | 0 | 0 | 0 | |
21/08/2014 |
5.80
|
1,100 | 6.36 | 6.83 | 5.80 | 0 | 0 | 0 | |
20/08/2014 |
6.36
|
1,800 | 7.05 | 7.45 | 6.36 | 0 | 0 | 0 | |
19/08/2014 |
7.05
|
100 | 6.49 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/08/2014 |
6.49
|
100 | 5.96 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/08/2014 |
5.96
|
1,000 | 6.61 | 6.61 | 5.96 | 0 | 0 | 0 | |
14/08/2014 |
6.61
|
100 | 6.12 | 6.61 | 6.61 | 0 | 0 | 0 | |
13/08/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/08/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
11/08/2014 |
6.12
|
100 | 5.59 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/08/2014 |
5.59
|
1,400 | 6.21 | 6.21 | 5.59 | 0 | 0 | 0 | |
07/08/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/08/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
05/08/2014 |
6.21
|
3,100 | 6.02 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/08/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
01/08/2014 |
6.02
|
13,200 | 5.49 | 6.02 | 6.02 | 0 | 0 | 0 | |
31/07/2014 |
5.49
|
6,400 | 5.00 | 5.49 | 5.49 | 0 | 0 | 0 | |
30/07/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
29/07/2014 |
5.00
|
100 | 4.56 | 5.00 | 5.00 | 0 | 0 | 0 | |
28/07/2014 |
4.56
|
100 | 4.16 | 4.56 | 4.56 | 0 | 0 | 0 | |
25/07/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
24/07/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
23/07/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
22/07/2014 |
4.16
|
100 | 3.79 | 4.16 | 4.16 | 0 | 0 | 0 | |
21/07/2014 |
3.79
|
100 | 3.45 | 3.79 | 3.79 | 0 | 0 | 0 | |
18/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
17/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
11/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/07/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/07/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
09/07/2014 |
3.45
|
0 | 3.43 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
07/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
04/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
03/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
02/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
01/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
30/06/2014 |
3.43
|
100 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/06/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
26/06/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
25/06/2014 |
3.34
|
100 | 3.04 | 3.34 | 3.34 | 0 | 0 | 0 | |
24/06/2014 |
3.04
|
100 | 2.78 | 3.04 | 3.04 | 0 | 0 | 0 | |
23/06/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
20/06/2014 |
2.78
|
100 | 2.53 | 2.78 | 2.78 | 0 | 0 | 0 | |
19/06/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
18/06/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
17/06/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
16/06/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
13/06/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
12/06/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
11/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/06/2014 |
2.53
|
0 | 2.22 | 2.53 | 2.53 | 0 | 0 | 0 | |
10/06/2014 |
2.22
|
0 | 2.49 | 2.22 | 2.22 | 0 | 0 | 0 | |
09/06/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
06/06/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
05/06/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
04/06/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
03/06/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
02/06/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
30/05/2014 |
2.49
|
100 | 2.76 | 2.76 | 2.49 | 0 | 0 | 0 | |
29/05/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
28/05/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/05/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/05/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
23/05/2014 |
2.76
|
100 | 3.06 | 3.06 | 2.76 | 0 | 0 | 0 | |
22/05/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/05/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/05/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
19/05/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/05/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/05/2014 |
3.06
|
200 | 2.86 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/05/2014 |
2.86
|
100 | 3.16 | 3.16 | 2.86 | 0 | 0 | 0 | |
13/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/05/2014 |
3.16
|
1,500 | 2.87 | 3.16 | 3.16 | 0 | 0 | 0 | |
08/05/2014 |
2.87
|
1,400 | 2.85 | 2.87 | 2.87 | 0 | 0 | 0 | |
07/05/2014 |
2.85
|
500 | 2.59 | 2.85 | 2.34 | 0 | 0 | 0 | |
06/05/2014 |
2.59
|
100 | 2.85 | 2.85 | 2.59 | 0 | 0 | 0 | |
05/05/2014 |
2.85
|
100 | 3.15 | 3.15 | 2.85 | 0 | 0 | 0 | |
29/04/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
28/04/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |