Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
2.20 | 8.27% | 2,301 | 0 | 0.0 |
24
29
28.80
|
2 tháng
(2024-09-30) |
0.80 | 2.86% | 5,743 | -1,100 | -0.0 |
24
29
28.80
|
3 tháng
(2024-08-29) |
-1.20 | -4% | 9,219 | -500 | -0.0 |
24
30
28.80
|
6 tháng
(2024-05-31) |
2.30 | 8.68% | 33,981 | -100 | -0.0 |
23.50
30
28.80
|
12 tháng
(2023-12-04) |
7.76 | 36.90% | 55,633 | 1,500 | 0.0 |
20.77
30
28.80
|
24 tháng
(2022-12-08) |
7.60 | 35.85% | 158,494 | 1,300 | 0.0 |
16.67
30
28.80
|
36 tháng
(2021-12-13) |
11.02 | 61.96% | 253,872 | 1,100 | 0.0 |
15.67
30
28.80
|
60 tháng
(2019-12-24) |
8.68 | 43.17% | 594,528 | -40,160 | -0.9 |
14.29
30
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
04/07/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
03/07/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
02/07/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
01/07/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
30/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
27/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
24/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
20/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
19/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
18/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
17/06/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
16/06/2014 |
3.00
|
1,400 | 2.98 | 3.00 | 2.98 | 0 | 1,000 | -0.0 | |
13/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
12/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
10/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
09/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
06/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
05/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
04/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
03/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
02/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
29/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
28/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
27/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
26/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
23/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
22/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
21/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
20/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
19/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
16/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
15/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
14/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
12/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
09/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
07/05/2014 |
2.98
|
2,000 | 3.16 | 3.16 | 2.98 | 0 | 0 | 0 | |
06/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
29/04/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
28/04/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/04/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
24/04/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
23/04/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
22/04/2014 |
3.16
|
4,000 | 2.89 | 3.16 | 3.16 | 0 | 0 | 0 | |
21/04/2014 |
2.89
|
2,000 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
17/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
16/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
15/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
14/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
11/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
10/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
08/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
04/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
03/04/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
02/04/2014 |
2.77
|
5,000 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
01/04/2014 |
2.91
|
100 | 3.18 | 3.18 | 2.91 | 0 | 0 | 0 | |
31/03/2014 |
3.18
|
300 | 2.91 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/03/2014 |
2.91
|
100 | 3.22 | 3.22 | 2.91 | 0 | 0 | 0 | |
27/03/2014 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
26/03/2014 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
25/03/2014 |
3.22
|
100 | 3.56 | 3.56 | 3.22 | 0 | 0 | 0 | |
24/03/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
21/03/2014 |
3.56
|
1,300 | 3.24 | 3.56 | 3.54 | 0 | 0 | 0 | |
20/03/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
19/03/2014 |
3.24
|
200 | 3.22 | 3.24 | 3.24 | 0 | 0 | 0 | |
18/03/2014 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
17/03/2014 |
3.22
|
840 | 3.26 | 3.26 | 3.22 | 800 | 0 | 0.0 | |
14/03/2014 |
3.26
|
2,100 | 2.98 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/03/2014 |
2.98
|
300 | 3.28 | 3.44 | 2.98 | 0 | 0 | 0 | |
12/03/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/03/2014: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/03/2014 |
3.28
|
100 | 3.64 | 3.64 | 3.28 | 0 | 0 | 0 | |
10/03/2014 |
3.64
|
1,300 | 3.36 | 3.64 | 3.03 | 0 | 0 | 0 | |
07/03/2014 |
3.36
|
100 | 3.06 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/03/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
05/03/2014 |
3.06
|
100 | 2.80 | 3.06 | 3.06 | 0 | 0 | 0 | |
04/03/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/03/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
28/02/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/02/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/02/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
25/02/2014 |
2.80
|
4,900 | 2.88 | 2.88 | 2.73 | 0 | 0 | 0 | |
24/02/2014 |
2.88
|
100 | 3.19 | 3.19 | 2.88 | 0 | 0 | 0 | |
21/02/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
20/02/2014 |
3.19
|
100 | 2.95 | 3.19 | 3.19 | 0 | 0 | 0 | |
19/02/2014 |
2.95
|
100 | 2.78 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/02/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
17/02/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
14/02/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
13/02/2014 |
2.78
|
500 | 2.54 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/02/2014 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |