| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-25) |
0.38 | 1.18% | 314,400 | 200 | 0.0 |
31.95
32.99
32.90
|
|
2 tháng
(2024-10-25) |
1.33 | 4.20% | 466,049 | 200 | 0.0 |
31.20
34.97
32.90
|
|
3 tháng
(2024-09-25) |
1.33 | 4.20% | 720,135 | 400 | 0.0 |
30.91
34.97
32.90
|
|
6 tháng
(2024-06-27) |
3.02 | 10.11% | 1,091,286 | 400 | 0.0 |
29.03
34.97
32.90
|
|
12 tháng
(2024-01-02) |
8.52 | 34.95% | 2,404,036 | 1,400 | 0.0 |
23.56
34.97
32.90
|
|
24 tháng
(2023-01-04) |
21.75 | 194.98% | 7,772,247 | -2,380 | -0.0 |
11.10
34.97
32.90
|
|
36 tháng
(2022-01-10) |
24.03 | 271.05% | 9,136,610 | -2,080 | -0.0 |
8.87
34.97
32.90
|
|
60 tháng
(2020-01-20) |
27.46 | 505.08% | 9,484,193 | -1,280 | -0.0 |
3.51
34.97
32.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 28/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 22/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 21/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 16/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 15/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 14/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 11/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 100 | -0.0 | |
| 10/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 09/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 08/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 07/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 04/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 03/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 02/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 01/07/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 30/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 27/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 26/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 20/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 19/06/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/06/2014 |
5.74
|
100 | 5.73 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 16/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 13/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 12/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 11/06/2014 |
5.73
|
100 | 5.72 | 5.73 | 5.73 | 100 | 0 | 0.0 | |
| 10/06/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 09/06/2014 |
5.72
|
100 | 5.65 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 06/06/2014 |
5.65
|
100 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 05/06/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/06/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/06/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/06/2014 |
5.40
|
100 | 5.05 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/05/2014 |
5.05
|
100 | 4.65 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 29/05/2014 |
4.65
|
100 | 4.47 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/05/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 27/05/2014 |
4.47
|
300 | 4.97 | 4.97 | 4.47 | 0 | 0 | 0 | |
| 26/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 21/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 20/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 19/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 16/05/2014: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 16/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 15/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 14/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 13/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 12/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/05/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/05/2014 |
4.97
|
900 | 5.51 | 5.51 | 4.97 | 0 | 0 | 0 | |
| 07/05/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/05/2014 |
5.51
|
100 | 5.17 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/05/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 29/04/2014 |
5.17
|
0 | 4.63 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 28/04/2014 |
4.63
|
1,500 | 5.15 | 5.66 | 4.63 | 900 | 0 | 0.0 | |
| 25/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 18/04/2014 |
5.15
|
100 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 | |
| 17/04/2014 |
5.38
|
600 | 5.02 | 5.38 | 4.58 | 600 | 0 | 0.0 | |
| 16/04/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/04/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/04/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 11/04/2014 |
5.02
|
0 | 5.03 | 5.02 | 5.02 | 500 | 0 | 0.0 | |
| 10/04/2014 |
5.03
|
500 | 4.15 | 5.03 | 5.02 | 500 | 0 | 0.0 | |
| 08/04/2014 |
4.15
|
1,000 | 4.52 | 4.97 | 4.15 | 700 | 0 | 0.0 | |
| 07/04/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 04/04/2014 |
4.52
|
300 | 4.67 | 4.67 | 4.52 | 0 | 0 | 0 | |
| 03/04/2014 |
4.67
|
500 | 4.66 | 4.67 | 4.46 | 400 | 0 | 0.0 | |
| 02/04/2014 |
4.66
|
1,900 | 4.23 | 4.66 | 4.35 | 1,800 | 0 | 0.1 | |
| 01/04/2014 |
4.23
|
100 | 4.10 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 31/03/2014 |
4.10
|
500 | 4.35 | 4.35 | 4.10 | 0 | 0 | 0 | |
| 28/03/2014 |
4.35
|
2,600 | 4.18 | 4.46 | 4.35 | 2,500 | 0 | 0.1 | |
| 27/03/2014 |
4.18
|
100 | 4.58 | 4.58 | 4.18 | 0 | 100 | -0.0 | |
| 26/03/2014 |
4.58
|
1,333 | 4.12 | 4.58 | 4.00 | 0 | 100 | -0.0 | |
| 25/03/2014 |
4.12
|
200 | 4.78 | 4.78 | 4.12 | 0 | 200 | -0.0 | |
| 24/03/2014 |
4.78
|
5,131 | 4.35 | 4.78 | 4.35 | 3,100 | 0 | 0.1 | |
| 21/03/2014 |
4.35
|
100 | 4.78 | 4.78 | 4.35 | 0 | 100 | -0.0 | |
| 20/03/2014 |
4.78
|
3,100 | 4.35 | 4.78 | 4.77 | 3,100 | 0 | 0.1 | |
| 19/03/2014 |
4.35
|
100 | 4.63 | 4.63 | 4.35 | 0 | 100 | -0.0 | |
| 18/03/2014 |
4.63
|
3,500 | 5.15 | 5.15 | 4.63 | 2,000 | 0 | 0.1 | |
| 17/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/03/2014 |
5.15
|
100 | 5.72 | 5.72 | 5.15 | 0 | 0 | 0 | |
| 11/03/2014 |
5.72
|
800 | 6.11 | 6.11 | 5.72 | 100 | 0 | 0.0 | |
| 10/03/2014 |
6.11
|
0 | 6.92 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 07/03/2014 |
6.92
|
1,800 | 6.67 | 6.92 | 6.01 | 1,200 | 0 | 0.1 | |
| 06/03/2014 |
6.67
|
2,000 | 6.06 | 6.67 | 6.37 | 1,000 | 0 | 0.1 | |