Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
4.58
|
27,300 | 4.51 | 4.74 | 4.58 | 0 | 29 | -0.0 | |
18/09/2014 |
4.51
|
1,000 | 4.47 | 4.51 | 4.51 | 0 | 0 | 0 | |
17/09/2014 |
4.47
|
12,500 | 4.20 | 4.47 | 4.43 | 0 | 0 | 0 | |
16/09/2014 |
4.20
|
7,100 | 4.20 | 4.35 | 4.20 | 0 | 0 | 0 | |
15/09/2014 |
4.20
|
800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
12/09/2014 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/09/2014 |
4.20
|
4,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/09/2014 |
4.20
|
4,700 | 4.01 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/09/2014 |
4.01
|
15,200 | 4.01 | 4.39 | 4.01 | 0 | 0 | 0 | |
08/09/2014 |
4.01
|
2,960 | 3.93 | 4.01 | 3.97 | 0 | 0 | 0 | |
05/09/2014 |
3.93
|
4,700 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 | |
04/09/2014 |
3.97
|
6,256 | 3.93 | 4.01 | 3.97 | 0 | 0 | 0 | |
03/09/2014 |
3.93
|
2,894 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 | |
29/08/2014 |
4.01
|
100 | 3.97 | 4.01 | 4.01 | 0 | 0 | 0 | |
28/08/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
27/08/2014 |
3.97
|
6,400 | 3.90 | 3.97 | 3.97 | 0 | 0 | 0 | |
26/08/2014 |
3.90
|
3,100 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 | |
25/08/2014 |
4.01
|
1,200 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/08/2014 |
4.01
|
5,000 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
21/08/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
20/08/2014 |
4.12
|
1,000 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 | |
19/08/2014 |
4.12
|
9,200 | 4.05 | 4.16 | 3.93 | 0 | 0 | 0 | |
18/08/2014 |
4.05
|
6,300 | 3.93 | 4.05 | 3.93 | 0 | 0 | 0 | |
15/08/2014 |
3.93
|
1,450 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
14/08/2014 |
3.93
|
505 | 3.90 | 3.93 | 3.93 | 0 | 0 | 0 | |
13/08/2014 |
3.90
|
2,203 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 | |
12/08/2014 |
3.90
|
1,100 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 | |
11/08/2014 |
3.86
|
2,300 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 | |
08/08/2014 |
3.86
|
2,400 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
07/08/2014 |
3.90
|
3,100 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
06/08/2014 |
3.90
|
2,318 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 | |
05/08/2014 |
3.82
|
14,600 | 3.70 | 3.82 | 3.74 | 0 | 0 | 0 | |
04/08/2014 |
3.70
|
5,900 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 | |
01/08/2014 |
3.67
|
2,234 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 | |
31/07/2014 |
3.67
|
100 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/07/2014 |
3.59
|
2,505 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
29/07/2014 |
3.63
|
1,923 | 3.55 | 3.63 | 3.55 | 0 | 0 | 0 | |
28/07/2014 |
3.55
|
530 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 | |
25/07/2014 |
3.63
|
2,414 | 3.51 | 3.63 | 3.55 | 0 | 0 | 0 | |
24/07/2014 |
3.51
|
200 | 3.82 | 3.82 | 3.51 | 0 | 0 | 0 | |
23/07/2014 |
3.82
|
680 | 3.55 | 3.82 | 3.51 | 0 | 0 | 0 | |
22/07/2014 |
3.55
|
3,600 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 | |
21/07/2014 |
3.48
|
3,600 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
18/07/2014 |
3.48
|
1,300 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 | |
17/07/2014 |
3.48
|
2,800 | 3.44 | 3.51 | 3.48 | 0 | 0 | 0 | |
16/07/2014 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
15/07/2014 |
3.44
|
2,900 | 3.44 | 3.48 | 3.44 | 0 | 0 | 0 | |
14/07/2014 |
3.44
|
800 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/07/2014 |
3.44
|
1,900 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/07/2014 |
3.44
|
1,200 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
09/07/2014 |
3.48
|
200 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 | |
08/07/2014 |
3.44
|
1,800 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/07/2014 |
3.44
|
2,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/07/2014 |
3.44
|
1,700 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
03/07/2014 |
3.48
|
1,600 | 3.44 | 3.48 | 3.48 | 0 | 0 | 0 | |
02/07/2014 |
3.44
|
18,100 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
01/07/2014 |
3.48
|
321 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
30/06/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
27/06/2014 |
3.55
|
8,000 | 3.44 | 3.55 | 3.44 | 0 | 0 | 0 | |
26/06/2014: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
26/06/2014 |
3.44
|
309 | 3.44 | 3.48 | 3.44 | 0 | 0 | 0 | |
25/06/2014 |
3.44
|
307 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 | |
24/06/2014 |
3.47
|
7,000 | 3.44 | 3.47 | 3.44 | 0 | 0 | 0 | |
23/06/2014 |
3.44
|
9,000 | 3.33 | 3.44 | 3.36 | 0 | 0 | 0 | |
20/06/2014 |
3.33
|
6,600 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 | |
19/06/2014 |
3.40
|
3,700 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 | |
18/06/2014 |
3.40
|
7,900 | 3.40 | 3.44 | 3.33 | 0 | 0 | 0 | |
17/06/2014 |
3.40
|
100 | 3.33 | 3.40 | 3.40 | 0 | 0 | 0 | |
16/06/2014 |
3.33
|
4,700 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 | |
13/06/2014 |
3.33
|
1,072 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
12/06/2014 |
3.33
|
1,511 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
11/06/2014 |
3.33
|
1,700 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
10/06/2014 |
3.33
|
805 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
09/06/2014 |
3.33
|
3,216 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 | |
06/06/2014 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
05/06/2014 |
3.36
|
500 | 3.40 | 3.40 | 3.36 | 0 | 6 | -0.0 | |
04/06/2014 |
3.40
|
1,325 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
03/06/2014 |
3.40
|
6,175 | 3.33 | 3.40 | 3.36 | 0 | 0 | 0 | |
02/06/2014 |
3.33
|
1,500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
30/05/2014 |
3.33
|
1,800 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 | |
29/05/2014 |
3.33
|
500 | 3.29 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/05/2014 |
3.29
|
100 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 | |
27/05/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
26/05/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/05/2014 |
3.36
|
3,931 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 | |
22/05/2014 |
3.29
|
9,269 | 3.29 | 3.33 | 3.29 | 0 | 0 | 0 | |
21/05/2014 |
3.29
|
9,100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
20/05/2014 |
3.29
|
6,226 | 3.29 | 3.33 | 3.29 | 0 | 0 | 0 | |
19/05/2014 |
3.29
|
8,974 | 3.29 | 3.29 | 3.29 | 100 | 0 | 0.0 | |
16/05/2014 |
3.29
|
24,100 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 | |
15/05/2014 |
3.25
|
8,200 | 3.22 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/05/2014 |
3.22
|
10,500 | 3.25 | 3.33 | 3.14 | 0 | 0 | 0 | |
13/05/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
12/05/2014 |
3.25
|
24,900 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 | |
09/05/2014 |
3.33
|
1,220 | 3.18 | 3.33 | 3.25 | 0 | 0 | 0 | |
08/05/2014 |
3.18
|
18,400 | 3.22 | 3.33 | 3.18 | 0 | 0 | 0 | |
07/05/2014 |
3.22
|
500 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 | |
06/05/2014 |
3.22
|
3,100 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
05/05/2014 |
3.25
|
1,115 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 | |
29/04/2014 |
3.29
|
4,336 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
28/04/2014 |
3.25
|
700 | 3.22 | 3.29 | 3.25 | 0 | 0 | 0 |