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) |
0.10 | 0.83% | 138,400 | 900 | 0.0 |
12
12.60
12.20
|
2 tháng
(2024-07-22) |
0 | 0% | 202,300 | 900 | 0.0 |
11.80
12.60
12.20
|
3 tháng
(2024-06-21) |
-0.60 | -4.69% | 370,400 | 1,400 | 0.0 |
11.80
13.40
12.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.96% | 761,900 | -700 | 0.0 |
11.60
13.40
12.20
|
12 tháng
(2023-09-25) |
0.81 | 7.14% | 2,525,900 | 10,500 | 0.1 |
10.33
13.70
12.20
|
24 tháng
(2022-09-30) |
-5.11 | -29.51% | 5,334,833 | 13,500 | 0.2 |
10.33
20.76
12.20
|
36 tháng
(2021-10-05) |
-2.86 | -18.99% | 14,766,705 | 30,900 | 0.4 |
10.33
23.96
12.20
|
60 tháng
(2019-10-16) |
-10.92 | -47.23% | 15,608,929 | 33,000 | 0.4 |
10.33
26.94
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
4.56
|
100 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 | |
18/09/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/09/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
16/09/2014 |
4.86
|
100 | 4.45 | 4.86 | 4.86 | 0 | 0 | 0 | |
15/09/2014 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
12/09/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
11/09/2014 |
4.45
|
1,000 | 4.91 | 4.91 | 4.45 | 0 | 0 | 0 | |
10/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/09/2014 |
4.91
|
100 | 4.64 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/09/2014 |
4.64
|
1,000 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 | |
05/09/2014 |
4.42
|
20 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/09/2014 |
4.42
|
1,800 | 4.23 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/09/2014 |
4.23
|
1,230 | 4.56 | 4.56 | 4.23 | 1,200 | 0 | 0.0 | |
29/08/2014 |
4.56
|
1,100 | 4.15 | 4.56 | 4.12 | 0 | 0 | 0 | |
28/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
27/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
22/08/2014 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
21/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
20/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
19/08/2014 |
4.15
|
195 | 4.12 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/08/2014 |
4.12
|
11,500 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 | |
15/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
13/08/2014 |
4.15
|
100 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 | |
12/08/2014 |
4.42
|
100 | 4.91 | 4.91 | 4.42 | 0 | 0 | 0 | |
11/08/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/08/2014 |
4.91
|
100 | 4.64 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/08/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
06/08/2014 |
4.64
|
55 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
05/08/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
04/08/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
01/08/2014 |
4.64
|
500 | 4.50 | 4.64 | 4.64 | 0 | 0 | 0 | |
31/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/07/2014 |
4.50
|
445 | 4.42 | 4.50 | 4.39 | 300 | 0 | 0.0 | |
28/07/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
25/07/2014 |
4.42
|
200 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 | |
24/07/2014 |
4.64
|
800 | 4.39 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/07/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/07/2014 |
4.39
|
5,800 | 4.37 | 4.39 | 4.39 | 0 | 0 | 0 | |
21/07/2014 |
4.37
|
280 | 4.15 | 4.37 | 4.37 | 0 | 0 | 0 | |
18/07/2014 |
4.15
|
700 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 | |
17/07/2014 |
4.42
|
600 | 4.04 | 4.42 | 4.42 | 0 | 100 | -0.0 | |
16/07/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
15/07/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/07/2014 |
4.04
|
100 | 4.09 | 4.09 | 4.04 | 0 | 0 | 0 | |
11/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/07/2014 |
4.09
|
100 | 4.50 | 4.50 | 4.09 | 0 | 0 | 0 | |
08/07/2014 |
4.50
|
200 | 4.50 | 4.50 | 4.15 | 0 | 0 | 0 | |
07/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
03/07/2014 |
4.50
|
100 | 4.26 | 4.50 | 4.50 | 0 | 0 | 0 | |
02/07/2014 |
4.26
|
1,100 | 3.88 | 4.26 | 4.09 | 0 | 0 | 0 | |
01/07/2014 |
3.88
|
800 | 3.66 | 3.88 | 3.77 | 0 | 0 | 0 | |
30/06/2014 |
3.66
|
200 | 3.33 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/06/2014 |
3.33
|
50 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/06/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/06/2014 |
3.33
|
110 | 3.55 | 3.55 | 3.33 | 0 | 0 | 0 | |
24/06/2014 |
3.55
|
200 | 3.88 | 3.88 | 3.55 | 0 | 0 | 0 | |
23/06/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
20/06/2014 |
3.88
|
100 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 | |
19/06/2014 |
3.93
|
900 | 4.37 | 4.37 | 3.93 | 0 | 0 | 0 | |
18/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
17/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
13/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/06/2014 |
4.37
|
200 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 | |
11/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
10/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
09/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
06/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 15 | -0.0 | |
04/06/2014 |
4.37
|
600 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
03/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
02/06/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/05/2014 |
4.37
|
400 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 | |
29/05/2014 |
4.50
|
100 | 4.09 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/05/2014 |
4.09
|
0 | 3.68 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/05/2014 |
3.68
|
0 | 4.05 | 3.68 | 3.68 | 0 | 0 | 0 | |
26/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
23/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
22/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
21/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
14/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
13/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
12/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
07/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/05/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
29/04/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/04/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |