Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 1,101 | 0 | 0 |
20.50
20.50
20.50
|
2 tháng
(2024-09-23) |
0 | 0% | 1,101 | 0 | 0 |
20.50
20.50
20.50
|
3 tháng
(2024-08-26) |
0 | 0% | 1,107 | 0 | 0 |
20.50
20.50
20.50
|
6 tháng
(2024-05-27) |
0.30 | 1.49% | 1,974 | 0 | 0 |
20.20
22.20
20.50
|
12 tháng
(2023-11-28) |
5.94 | 40.81% | 22,334 | 0 | 0 |
14.56
22.20
20.50
|
24 tháng
(2022-12-05) |
8.79 | 75.06% | 45,271 | 0 | 0 |
6.73
22.20
20.50
|
36 tháng
(2021-12-08) |
10.57 | 106.42% | 48,351 | 0 | 0 |
6.73
22.20
20.50
|
60 tháng
(2019-12-19) |
13.46 | 191.01% | 65,442 | 0 | 0 |
6.62
22.20
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2014 |
3.68
|
100 | 4.08 | 4.08 | 3.68 | 0 | 0 | 0 | |
02/07/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
01/07/2014 |
4.08
|
100 | 4.51 | 4.51 | 4.08 | 0 | 0 | 0 | |
30/06/2014 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
20/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
17/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
13/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
12/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
11/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
10/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 20 | -0.0 | |
04/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/06/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
30/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
29/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
21/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
20/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
13/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
12/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/05/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
29/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
21/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
17/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
16/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
11/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
10/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
04/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
01/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
31/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
28/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/03/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
24/03/2014 |
4.51
|
700 | 5.00 | 5.00 | 4.51 | 0 | 0 | 0 | |
21/03/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
20/03/2014 |
5.00
|
100 | 4.77 | 5.00 | 5.00 | 0 | 0 | 0 | |
19/03/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
18/03/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
17/03/2014 |
4.77
|
100 | 4.54 | 4.77 | 4.77 | 0 | 0 | 0 | |
14/03/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/03/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
12/03/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
11/03/2014 |
4.54
|
100 | 4.43 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/03/2014 |
4.43
|
100 | 4.17 | 4.43 | 4.43 | 0 | 0 | 0 | |
07/03/2014 |
4.17
|
100 | 3.83 | 4.17 | 4.17 | 0 | 0 | 0 | |
06/03/2014: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
06/03/2014 |
3.83
|
100 | 3.48 | 3.83 | 3.83 | 0 | 0 | 0 | |
05/03/2014 |
3.48
|
230 | 3.20 | 3.48 | 3.48 | 0 | 0 | 0 | |
04/03/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
03/03/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
28/02/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
27/02/2014 |
3.20
|
1,210 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
26/02/2014 |
3.10
|
300 | 2.82 | 3.10 | 3.10 | 0 | 0 | 0 | |
25/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
24/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
21/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
18/02/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
17/02/2014 |
2.82
|
100 | 3.12 | 3.12 | 2.82 | 0 | 0 | 0 | |
14/02/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/02/2014 |
3.12
|
420 | 2.84 | 3.12 | 3.12 | 0 | 100 | -0.0 | |
12/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
10/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |