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% | 0 | 0 | 0 |
21.70
21.70
21.70
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
21.70
21.70
21.70
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
21.70
21.70
21.70
|
6 tháng
(2024-03-25) |
-5 | -18.73% | 11,800 | 0 | 0 |
21.70
26.70
21.70
|
12 tháng
(2023-09-25) |
-5 | -18.73% | 11,868 | 0 | 0 |
21.70
26.70
21.70
|
24 tháng
(2022-09-30) |
-5 | -18.73% | 14,370 | 0 | 0 |
21.70
26.70
21.70
|
36 tháng
(2021-10-05) |
12 | 123.71% | 27,267 | 0 | 0 |
9.70
30
21.70
|
60 tháng
(2019-10-16) |
14.20 | 189.33% | 31,056 | 0 | 0 |
6.20
30
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
5.85
|
1,100 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
24/04/2014 |
5.92
|
2,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/04/2014 |
5.92
|
1,000 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/04/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
21/04/2014 |
5.85
|
1,000 | 5.99 | 5.99 | 5.85 | 0 | 0 | 0 | |
18/04/2014 |
5.99
|
8,700 | 5.92 | 5.99 | 5.92 | 0 | 0 | 0 | |
17/04/2014 |
5.92
|
2,000 | 5.92 | 6.20 | 5.92 | 0 | 0 | 0 | |
16/04/2014 |
5.92
|
4,900 | 5.44 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/04/2014 |
5.44
|
4,800 | 4.96 | 5.44 | 5.44 | 0 | 0 | 0 | |
14/04/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
11/04/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
10/04/2014 |
4.96
|
100 | 5.37 | 5.37 | 4.96 | 0 | 0 | 0 | |
08/04/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
07/04/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/04/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
03/04/2014 |
5.37
|
1,600 | 5.92 | 5.92 | 5.37 | 0 | 0 | 0 | |
02/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
31/03/2014 |
5.92
|
100 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/03/2014 |
5.85
|
100 | 6.47 | 6.47 | 5.85 | 0 | 0 | 0 | |
27/03/2014 |
6.47
|
10,800 | 5.92 | 6.47 | 6.06 | 0 | 0 | 0 | |
26/03/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
25/03/2014 |
5.92
|
600 | 5.44 | 5.92 | 5.85 | 0 | 0 | 0 | |
24/03/2014: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/03/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/03/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/03/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/03/2014 |
5.44
|
100 | 6.01 | 6.01 | 5.44 | 0 | 0 | 0 | |
18/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
17/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
14/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
11/03/2014 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
07/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
06/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
05/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
03/03/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/02/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/02/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/02/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/02/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/02/2014 |
6.01
|
1,000 | 6.45 | 6.45 | 6.01 | 0 | 0 | 0 | |
21/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
20/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
19/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
18/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
17/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
13/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
12/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
11/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
10/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/02/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/02/2014 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
27/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
24/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
23/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
22/01/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/01/2014 |
6.45
|
100 | 5.88 | 6.45 | 6.45 | 0 | 0 | 0 | |
20/01/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/01/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/01/2014 |
5.88
|
100 | 5.38 | 5.88 | 5.88 | 0 | 0 | 0 | |
15/01/2014 |
5.38
|
1,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
14/01/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/01/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
10/01/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
09/01/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
08/01/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
07/01/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
06/01/2014 |
5.38
|
100 | 5.12 | 5.38 | 5.38 | 0 | 0 | 0 | |
03/01/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
02/01/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
31/12/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
30/12/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
27/12/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/12/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/12/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
24/12/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
23/12/2013 |
5.12
|
3,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
20/12/2013 |
5.12
|
100 | 5.06 | 5.12 | 5.12 | 0 | 0 | 0 | |
19/12/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
18/12/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
17/12/2013 |
5.06
|
1,000 | 5.00 | 5.06 | 5.06 | 0 | 0 | 0 | |
16/12/2013 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
13/12/2013 |
5.00
|
2,100 | 4.93 | 5.00 | 5.00 | 0 | 0 | 0 | |
12/12/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
11/12/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
10/12/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
09/12/2013 |
4.93
|
5,000 | 4.49 | 4.93 | 4.74 | 0 | 100 | -0.0 | |
06/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
05/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
04/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
03/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
02/12/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/11/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
28/11/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
27/11/2013 |
4.49
|
755 | 4.11 | 4.49 | 4.49 | 0 | 0 | 0 | |
26/11/2013: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
26/11/2013 |
4.11
|
0 | 3.92 | 4.11 | 4.11 | 0 | 0 | 0 |