Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
2.60 | 9.89% | 4,900 | -1,200 | -0.0 |
24
29
28.90
|
2 tháng
(2024-09-16) |
0 | 0% | 8,300 | -700 | -0.0 |
24
29
28.90
|
3 tháng
(2024-08-15) |
-1.10 | -3.67% | 11,400 | -600 | -0.0 |
24
30
28.90
|
6 tháng
(2024-05-17) |
2.40 | 9.06% | 33,800 | -200 | -0.0 |
23.50
30
28.90
|
12 tháng
(2023-11-20) |
8.84 | 44.09% | 55,000 | 1,400 | 0.0 |
20.06
30
28.90
|
24 tháng
(2022-11-24) |
9.63 | 49.96% | 158,027 | 1,200 | 0.0 |
16.67
30
28.90
|
36 tháng
(2021-11-29) |
11.28 | 63.97% | 271,314 | -300 | 0.0 |
15.67
30
28.90
|
60 tháng
(2019-12-10) |
8.78 | 43.67% | 593,595 | -40,260 | -0.9 |
14.29
30
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
11/02/2014 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
10/02/2014 |
2.54
|
2,500 | 2.76 | 2.76 | 2.54 | 0 | 0 | 0 | |
07/02/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
06/02/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/01/2014 |
2.76
|
2,700 | 2.76 | 2.76 | 2.76 | 0 | 200 | -0.0 | |
24/01/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
23/01/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
22/01/2014 |
2.76
|
100 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
21/01/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |