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% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
7.30
|
7,100 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 | |
24/04/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
23/04/2014 |
7.39
|
6,000 | 7.30 | 7.39 | 6.77 | 0 | 0 | 0 | |
22/04/2014 |
7.39
|
10 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
21/04/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
18/04/2014 |
7.39
|
6,500 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 | |
17/04/2014 |
7.57
|
26,700 | 7.57 | 7.57 | 6.86 | 0 | 0 | 0 | |
16/04/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
15/04/2014 |
7.57
|
3,200 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 | |
14/04/2014 |
7.75
|
5,000 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 | |
11/04/2014 |
7.75
|
9,000 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
10/04/2014 |
7.66
|
16,600 | 7.66 | 7.75 | 6.95 | 0 | 0 | 0 | |
08/04/2014 |
7.57
|
2,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
07/04/2014 |
7.48
|
6,500 | 7.39 | 7.48 | 7.39 | 0 | 0 | 0 | |
04/04/2014 |
7.39
|
11,500 | 7.39 | 7.57 | 7.39 | 0 | 0 | 0 | |
03/04/2014 |
7.39
|
6,200 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 | |
02/04/2014 |
7.39
|
6,400 | 7.75 | 7.75 | 7.12 | 0 | 0 | 0 | |
01/04/2014 |
7.75
|
9,200 | 7.66 | 7.84 | 7.57 | 0 | 0 | 0 | |
31/03/2014 |
7.75
|
9,500 | 7.84 | 8.02 | 7.75 | 0 | 0 | 0 | |
28/03/2014 |
7.75
|
24,400 | 7.93 | 8.02 | 7.39 | 0 | 0 | 0 | |
27/03/2014 |
7.93
|
11,700 | 7.93 | 8.10 | 7.48 | 0 | 0 | 0 | |
26/03/2014 |
8.02
|
16,400 | 8.02 | 8.10 | 7.48 | 1,000 | 0 | 0.0 | |
25/03/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
25/03/2014 |
8.02
|
19,700 | 8.19 | 8.28 | 7.75 | 0 | 0 | 0 | |
24/03/2014 |
8.19
|
46,500 | 7.86 | 8.28 | 7.78 | 0 | 300 | -0.0 | |
21/03/2014 |
7.53
|
46,600 | 7.12 | 7.61 | 7.12 | 0 | 0 | 0 | |
20/03/2014 |
6.95
|
22,200 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 | |
19/03/2014 |
6.79
|
9,100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/03/2014 |
6.46
|
26,000 | 6.62 | 6.70 | 6.46 | 0 | 0 | 0 | |
17/03/2014 |
6.46
|
2,100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
14/03/2014 |
6.29
|
1,000 | 6.54 | 6.54 | 6.29 | 0 | 0 | 0 | |
13/03/2014 |
6.54
|
7,400 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 | |
12/03/2014 |
6.54
|
4,600 | 7.12 | 7.12 | 6.46 | 0 | 0 | 0 | |
11/03/2014 |
6.79
|
13,500 | 6.70 | 6.79 | 6.12 | 0 | 0 | 0 | |
10/03/2014 |
6.70
|
7,100 | 6.62 | 6.70 | 6.54 | 0 | 0 | 0 | |
07/03/2014 |
6.54
|
3,000 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 | |
06/03/2014 |
6.29
|
7,400 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 | |
05/03/2014 |
6.21
|
1,100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
04/03/2014 |
6.21
|
13,050 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 | |
03/03/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/02/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
27/02/2014 |
6.12
|
4,040 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
26/02/2014 |
6.12
|
4,010 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 | |
25/02/2014 |
6.37
|
4,100 | 6.21 | 6.37 | 6.12 | 0 | 0 | 0 | |
24/02/2014 |
6.29
|
4,100 | 6.21 | 6.29 | 6.12 | 0 | 0 | 0 | |
21/02/2014 |
6.12
|
5,060 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 | |
20/02/2014 |
6.21
|
14,400 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 | |
19/02/2014 |
6.21
|
2,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/02/2014 |
6.37
|
1,200 | 6.04 | 6.37 | 6.04 | 0 | 0 | 0 | |
17/02/2014 |
6.04
|
2,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/02/2014 |
6.62
|
4,100 | 6.12 | 6.62 | 6.12 | 0 | 0 | 0 | |
13/02/2014 |
6.21
|
2,710 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 | |
12/02/2014 |
6.70
|
20,700 | 6.12 | 6.70 | 6.12 | 0 | 0 | 0 | |
11/02/2014 |
6.79
|
3,100 | 6.12 | 6.79 | 6.04 | 0 | 0 | 0 | |
10/02/2014 |
6.62
|
18,900 | 5.96 | 6.62 | 5.96 | 0 | 0 | 0 | |
07/02/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
06/02/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/01/2014 |
6.62
|
110 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/01/2014 |
6.46
|
54 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
23/01/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
22/01/2014 |
6.46
|
1,100 | 5.96 | 6.46 | 5.96 | 0 | 0 | 0 | |
21/01/2014 |
6.46
|
1,500 | 5.96 | 6.46 | 5.96 | 0 | 0 | 0 | |
20/01/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/01/2014 |
6.29
|
4,100 | 5.96 | 6.29 | 5.79 | 0 | 0 | 0 | |
16/01/2014 |
6.29
|
50 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/01/2014 |
6.29
|
11,500 | 6.04 | 6.29 | 5.96 | 0 | 0 | 0 | |
14/01/2014 |
6.04
|
3,400 | 5.96 | 6.04 | 5.88 | 0 | 0 | 0 | |
13/01/2014 |
5.96
|
4,000 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
10/01/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
09/01/2014 |
5.96
|
1,000 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
08/01/2014 |
6.21
|
2,222 | 5.88 | 6.21 | 5.88 | 0 | 0 | 0 | |
07/01/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/01/2014 |
5.79
|
812 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
03/01/2014 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
02/01/2014 |
6.21
|
10,100 | 5.96 | 6.21 | 5.88 | 0 | 0 | 0 | |
31/12/2013 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
30/12/2013 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
27/12/2013 |
6.29
|
2,310 | 5.79 | 6.29 | 5.79 | 0 | 0 | 0 | |
26/12/2013 |
5.79
|
1,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/12/2013 |
6.12
|
12,900 | 5.71 | 6.12 | 5.71 | 0 | 0 | 0 | |
24/12/2013 |
6.21
|
2 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
23/12/2013 |
6.21
|
8,100 | 6.04 | 6.21 | 6.04 | 0 | 0 | 0 | |
20/12/2013 |
5.96
|
5,864 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
19/12/2013 |
5.55
|
15,400 | 5.79 | 5.96 | 5.55 | 0 | 0 | 0 | |
18/12/2013 |
5.71
|
11,100 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 | |
17/12/2013 |
5.88
|
5,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
13/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
11/12/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
10/12/2013 |
6.12
|
11,700 | 6.29 | 6.29 | 6.12 | 0 | 0 | 0 | |
09/12/2013 |
6.29
|
9,100 | 5.38 | 6.29 | 5.30 | 0 | 0 | 0 | |
06/12/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/12/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/12/2013 |
5.79
|
18 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
03/12/2013 |
5.79
|
20 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
02/12/2013 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
29/11/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/11/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
27/11/2013 |
6.37
|
5,100 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 | |
26/11/2013 |
5.79
|
9,600 | 5.63 | 5.79 | 5.63 | 0 | 0 | 0 |