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 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/09/2014 |
4.82
|
800 | 4.75 | 4.82 | 4.62 | 600 | 0 | 0.0 | |
11/09/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
10/09/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
09/09/2014 |
4.75
|
1,089 | 4.62 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/09/2014 |
4.62
|
800 | 4.96 | 4.96 | 4.48 | 100 | 0 | 0.0 | |
05/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
04/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
03/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
29/08/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
28/08/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
27/08/2014 |
4.96
|
310 | 4.82 | 4.96 | 4.89 | 0 | 0 | 0 | |
26/08/2014 |
4.82
|
2,000 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 | |
25/08/2014 |
4.96
|
2,200 | 4.75 | 4.96 | 4.75 | 2,200 | 0 | 0.0 | |
22/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/08/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/08/2014 |
4.75
|
100 | 4.41 | 4.75 | 4.75 | 100 | 0 | 0.0 | |
19/08/2014 |
4.41
|
100 | 4.75 | 4.75 | 4.41 | 0 | 0 | 0 | |
18/08/2014 |
4.75
|
2,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/08/2014 |
4.75
|
100 | 4.48 | 4.75 | 4.75 | 0 | 0 | 0 | |
14/08/2014 |
4.48
|
5,800 | 4.75 | 5.09 | 4.48 | 100 | 0 | 0.0 | |
13/08/2014 |
4.75
|
200 | 4.75 | 4.75 | 4.41 | 100 | 0 | 0.0 | |
12/08/2014 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 100 | -0.0 | |
11/08/2014 |
4.75
|
300 | 4.41 | 4.75 | 4.14 | 200 | 0 | 0.0 | |
08/08/2014 |
4.41
|
100 | 4.82 | 4.82 | 4.41 | 0 | 0 | 0 | |
07/08/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
06/08/2014 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/08/2014 |
4.82
|
400 | 4.82 | 4.82 | 4.55 | 100 | 0 | 0.0 | |
04/08/2014 |
4.82
|
600 | 4.48 | 4.89 | 4.75 | 500 | 0 | 0.0 | |
01/08/2014 |
4.48
|
100 | 4.89 | 4.89 | 4.48 | 0 | 0 | 0 | |
31/07/2014 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 200 | 0 | 0.0 | |
30/07/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
29/07/2014 |
4.89
|
100 | 4.75 | 4.89 | 4.89 | 0 | 0 | 0 | |
28/07/2014 |
4.75
|
1,000 | 4.96 | 4.96 | 4.75 | 700 | 0 | 0.0 | |
25/07/2014 |
4.96
|
5,000 | 5.16 | 5.16 | 4.75 | 2,300 | 0 | 0.0 | |
24/07/2014 |
5.16
|
4,400 | 4.75 | 5.16 | 4.35 | 4,300 | 0 | 0.0 | |
23/07/2014 |
4.75
|
5,700 | 4.96 | 4.96 | 4.48 | 4,500 | 0 | 0.0 | |
22/07/2014 |
4.96
|
100 | 4.75 | 4.96 | 4.96 | 0 | 0 | 0 | |
21/07/2014 |
4.75
|
4,300 | 5.23 | 5.23 | 4.75 | 2,100 | 0 | 0.0 | |
18/07/2014 |
5.23
|
9,800 | 4.75 | 5.23 | 4.28 | 6,700 | 0 | 0.0 | |
17/07/2014 |
4.75
|
4,400 | 5.23 | 5.57 | 4.75 | 3,900 | 0 | 0.0 | |
16/07/2014 |
5.23
|
100 | 5.77 | 5.77 | 5.23 | 0 | 0 | 0 | |
15/07/2014 |
5.77
|
100 | 5.50 | 5.77 | 5.77 | 100 | 0 | 0.0 | |
14/07/2014 |
5.50
|
200 | 5.16 | 5.50 | 4.68 | 100 | 0 | 0.0 | |
11/07/2014 |
5.16
|
600 | 4.75 | 5.23 | 4.48 | 500 | 0 | 0.0 | |
10/07/2014 |
4.75
|
400 | 4.35 | 4.75 | 4.41 | 400 | 0 | 0.0 | |
09/07/2014 |
4.35
|
300 | 4.14 | 4.35 | 4.35 | 0 | 0 | 0 | |
08/07/2014 |
4.14
|
200 | 4.28 | 4.35 | 4.14 | 0 | 0 | 0 | |
07/07/2014 |
4.28
|
300 | 4.14 | 4.28 | 4.28 | 0 | 0 | 0 | |
04/07/2014 |
4.14
|
2,400 | 4.14 | 4.41 | 4.14 | 2,000 | 0 | 0.0 | |
03/07/2014 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
02/07/2014 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
01/07/2014 |
4.14
|
2,600 | 4.07 | 4.14 | 4.01 | 2,000 | 0 | 0.0 | |
30/06/2014 |
4.07
|
600 | 4.01 | 4.07 | 4.07 | 0 | 0 | 0 | |
27/06/2014 |
4.01
|
300 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/06/2014 |
3.94
|
100 | 4.14 | 4.14 | 3.94 | 100 | 0 | 0.0 | |
25/06/2014 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
24/06/2014 |
4.14
|
3,779 | 4.07 | 4.14 | 4.07 | 2,000 | 0 | 0.0 | |
23/06/2014 |
4.07
|
7,700 | 4.07 | 4.07 | 4.01 | 3,400 | 0 | 0.0 | |
20/06/2014 |
4.07
|
10,000 | 4.01 | 4.14 | 3.94 | 9,000 | 0 | 0.1 | |
19/06/2014 |
4.01
|
4,300 | 4.01 | 4.35 | 3.94 | 4,000 | 0 | 0.0 | |
18/06/2014 |
4.01
|
1,300 | 4.01 | 4.01 | 3.94 | 1,100 | 0 | 0.0 | |
17/06/2014 |
4.01
|
600 | 4.01 | 4.01 | 4.01 | 600 | 0 | 0.0 | |
16/06/2014 |
4.01
|
1,200 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
13/06/2014 |
4.21
|
2,600 | 3.94 | 4.21 | 3.94 | 1,300 | 0 | 0.0 | |
12/06/2014 |
3.94
|
17,900 | 3.87 | 4.21 | 3.73 | 17,800 | 0 | 0.1 | |
11/06/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
10/06/2014 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
09/06/2014 |
3.87
|
100 | 3.67 | 3.87 | 3.87 | 0 | 0 | 0 | |
06/06/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
05/06/2014 |
3.67
|
4,500 | 3.87 | 3.87 | 3.53 | 0 | 0 | 0 | |
04/06/2014 |
3.87
|
100 | 3.53 | 3.87 | 3.87 | 0 | 0 | 0 | |
03/06/2014 |
3.53
|
1,200 | 3.87 | 3.87 | 3.53 | 0 | 0 | 0 | |
02/06/2014 |
3.87
|
200 | 3.53 | 3.87 | 3.67 | 0 | 0 | 0 | |
30/05/2014 |
3.53
|
300 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 | |
29/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
28/05/2014: Cổ tức tiền mặt tỉ lệ: 3.62% | |||||||||
28/05/2014 |
3.67
|
800 | 4.10 | 4.10 | 3.67 | 0 | 0 | 0 | |
27/05/2014 |
4.10
|
100 | 3.78 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/05/2014 |
3.78
|
100 | 3.52 | 3.78 | 3.78 | 0 | 0 | 0 | |
23/05/2014 |
3.52
|
100 | 3.27 | 3.52 | 3.52 | 0 | 0 | 0 | |
22/05/2014 |
3.27
|
1,200 | 3.59 | 3.91 | 3.27 | 0 | 0 | 0 | |
21/05/2014 |
3.59
|
2,600 | 3.27 | 3.59 | 3.20 | 0 | 0 | 0 | |
20/05/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
19/05/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
16/05/2014 |
3.27
|
11,200 | 3.01 | 3.27 | 3.27 | 0 | 0 | 0 | |
15/05/2014 |
3.01
|
100 | 2.75 | 3.01 | 3.01 | 0 | 0 | 0 | |
14/05/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
13/05/2014 |
2.75
|
100 | 3.01 | 3.01 | 2.75 | 0 | 0 | 0 | |
12/05/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
09/05/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
08/05/2014 |
3.01
|
100 | 3.33 | 3.33 | 3.01 | 0 | 0 | 0 | |
07/05/2014 |
3.33
|
100 | 3.59 | 3.59 | 3.33 | 0 | 0 | 0 | |
06/05/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
05/05/2014 |
3.59
|
300 | 3.27 | 3.59 | 3.01 | 0 | 0 | 0 | |
29/04/2014 |
3.27
|
600 | 3.27 | 3.59 | 3.01 | 0 | 0 | 0 | |
28/04/2014 |
3.27
|
100 | 3.01 | 3.27 | 3.27 | 0 | 0 | 0 | |
25/04/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |