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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
18/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
17/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
16/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
15/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
11/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
10/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
09/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/09/2014 |
6.65
|
600 | 6.72 | 6.72 | 6.06 | 0 | 0 | 0 | |
29/08/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/08/2014 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 66 | -0.0 | |
27/08/2014 |
6.72
|
700 | 6.23 | 6.72 | 5.60 | 0 | 0 | 0 | |
26/08/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/08/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/08/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/08/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
20/08/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
19/08/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
18/08/2014 |
6.23
|
1,600 | 5.67 | 6.23 | 5.57 | 0 | 1,500 | -0.0 | |
15/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
14/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
12/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
11/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
08/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
07/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
06/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
05/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
04/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
01/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
31/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
30/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
29/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
28/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
24/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
23/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
22/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
21/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
17/07/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
16/07/2014 |
5.67
|
800 | 5.18 | 5.67 | 5.67 | 0 | 0 | 0 | |
15/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
14/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
07/07/2014 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/07/2014 |
5.18
|
400 | 5.15 | 5.18 | 5.18 | 0 | 0 | 0 | |
03/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
02/07/2014 |
5.15
|
1,000 | 5.11 | 5.15 | 5.15 | 0 | 0 | 0 | |
01/07/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/06/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/06/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
26/06/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
25/06/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
24/06/2014 |
5.11
|
100 | 5.60 | 5.60 | 5.11 | 0 | 0 | 0 | |
23/06/2014 |
5.60
|
1,000 | 6.16 | 6.16 | 5.60 | 0 | 0 | 0 | |
20/06/2014 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
19/06/2014 |
6.16
|
2,000 | 6.82 | 6.82 | 6.16 | 0 | 0 | 0 | |
18/06/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/06/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/06/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/06/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/06/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/06/2014 |
6.82
|
0 | 6.42 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/06/2014 |
6.42
|
0 | 6.79 | 6.42 | 6.42 | 0 | 0 | 0 | |
10/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/06/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/05/2014 |
6.79
|
2,100 | 6.70 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
23/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
22/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
20/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
19/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
15/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
14/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
12/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/04/2014 |
6.70
|
100 | 6.12 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/04/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |