Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/05/2021	5.67	58,300	5.74	5.74	5.67	16,200	0	0.1
10/05/2021	5.74	80,200	5.80	5.80	5.67	30,100	3,000	0.2
07/05/2021	5.80	188,905	5.61	5.80	5.54	17,000	0	0.1
06/05/2021	5.61	105,800	5.54	5.61	5.54	52,900	0	0.4
05/05/2021	5.54	56,900	5.54	5.61	5.54	0	0	0
04/05/2021	5.54	37,900	5.54	5.54	5.28	100	0	0.0
29/04/2021	5.54	74,000	5.47	5.54	5.41	0	0	0
28/04/2021	5.47	17,460	5.47	5.54	5.41	0	0	0
27/04/2021	5.47	45,500	5.47	5.47	5.34	0	0	0
26/04/2021	5.47	28,000	5.54	5.54	5.41	0	0	0
23/04/2021	5.54	68,583	5.41	5.61	5.34	0	0	0
22/04/2021	5.41	141,800	5.61	5.67	5.41	0	0	0
20/04/2021	5.61	63,000	5.74	5.74	5.54	10,000	0	0.1
19/04/2021	5.74	37,300	5.67	5.80	5.47	0	0	0
16/04/2021	5.67	123,300	5.80	5.80	5.61	10,000	0	0.1
15/04/2021	5.80	55,100	5.80	5.94	5.67	0	0	0
14/04/2021	5.80	176,716	5.74	5.80	5.61	0	0	0
13/04/2021	5.74	195,640	6.07	6.07	5.67	0	0	0
12/04/2021	6.07	159,900	6.00	6.07	5.87	0	0	0
09/04/2021	6.00	417,540	6.00	6.20	6.00	0	0	0
08/04/2021	6.00	780,391	5.47	6.00	5.47	3,000	0	0.0
07/04/2021	5.47	188,000	5.41	5.54	5.28	0	0	0
06/04/2021	5.41	98,504	5.41	5.41	5.34	5,000	0	0.0
05/04/2021	5.41	190,200	5.28	5.47	5.21	0	9,100	-0.1
02/04/2021	5.28	96,516	5.28	5.28	5.21	0	0	0
01/04/2021	5.28	177,350	5.28	5.28	5.21	0	0	0
31/03/2021	5.28	87,310	5.28	5.28	5.21	5,000	0	0.0
30/03/2021	5.28	66,500	5.21	5.28	5.14	0	0	0
29/03/2021	5.21	97,300	5.21	5.28	5.14	1,900	0	0.0
26/03/2021	5.21	102,187	5.28	5.28	5.08	0	0	0
25/03/2021	5.28	112,210	5.28	5.34	5.21	0	0	0
24/03/2021	5.28	41,500	5.34	5.34	5.14	100	0	0.0
23/03/2021	5.34	24,377	5.34	5.34	5.21	0	0	0
22/03/2021	5.34	70,110	5.34	5.41	5.28	200	0	0.0
19/03/2021	5.34	128,310	5.28	5.34	5.28	0	0	0
18/03/2021	5.28	170,087	5.21	5.34	5.14	0	0	0
17/03/2021	5.21	101,200	5.28	5.34	5.21	0	0	0
16/03/2021	5.28	31,632	5.34	5.34	5.28	0	0	0
15/03/2021	5.34	74,600	5.34	5.41	5.28	0	0	0
12/03/2021	5.34	256,600	5.41	5.41	5.28	200	0	0.0
11/03/2021	5.41	101,010	5.41	5.41	5.34	0	0	0
10/03/2021	5.41	57,200	5.47	5.47	5.28	500	0	0.0
09/03/2021	5.47	48,100	5.47	5.54	5.28	0	0	0
08/03/2021	5.47	324,085	5.28	5.54	5.21	0	0	0
05/03/2021	5.28	30,600	5.14	5.28	5.08	0	0	0
04/03/2021	5.14	50,600	5.14	5.14	5.01	0	0	0
03/03/2021	5.14	91,940	5.14	5.14	5.01	0	0	0
02/03/2021	5.14	151,400	5.14	5.28	5.01	0	1,200	0.0
01/03/2021	5.14	128,200	5.14	5.14	5.08	0	0	0
26/02/2021	5.14	45,500	5.08	5.14	4.95	0	0	0
25/02/2021	5.08	65,900	5.01	5.08	5.01	0	0	0
24/02/2021	5.01	59,750	5.08	5.08	5.01	0	0	0
23/02/2021	5.08	30,650	4.95	5.08	5.01	0	0	0
22/02/2021	4.95	116,950	5.01	5.01	4.88	0	150	0.0
19/02/2021	5.01	37,700	5.01	5.01	4.81	0	0	0
18/02/2021	5.01	13,280	4.95	5.08	4.95	100	0	0.0
17/02/2021	4.95	29,400	4.81	5.08	4.81	0	3,600	0.0
09/02/2021	4.81	47,100	4.81	4.95	4.75	0	0	0
08/02/2021	4.81	97,820	4.81	5.01	4.75	0	700	0.0
05/02/2021	4.81	81,700	4.75	4.88	4.75	0	0	0
04/02/2021	4.75	224,040	4.75	4.75	4.62	0	0	0
03/02/2021	4.75	142,200	4.62	4.75	4.55	100	0	0.0
02/02/2021	4.62	194,900	4.75	4.75	4.55	200	0	0.0
01/02/2021	4.75	73,300	4.95	4.95	4.75	3,000	0	0.0
29/01/2021	4.95	106,200	4.62	5.08	4.55	0	0	0
28/01/2021	4.62	310,169	5.08	5.08	4.62	0	0	0
27/01/2021	5.08	69,200	5.21	5.28	5.01	0	0	0
26/01/2021	5.21	131,300	5.41	5.41	5.01	0	0	0
25/01/2021	5.41	131,400	5.41	5.41	5.21	0	0	0
22/01/2021	5.41	110,200	5.41	5.47	5.28	0	10	0.0
21/01/2021	5.41	78,400	5.47	5.47	5.28	0	0	0
20/01/2021	5.47	93,700	5.41	5.47	5.14	0	0	0
19/01/2021	5.41	101,779	5.61	5.61	5.08	0	0	0
18/01/2021	5.61	73,000	5.61	5.67	5.54	0	200	0.0
15/01/2021	5.61	101,200	5.54	5.67	5.47	0	0	0
14/01/2021	5.54	46,200	5.61	5.61	5.47	0	0	0
13/01/2021	5.61	94,900	5.54	5.67	5.54	100	0	0.0
12/01/2021	5.54	86,500	5.47	5.54	5.41	0	0	0
11/01/2021	5.47	146,400	5.54	5.54	5.34	1,100	0	0.0
08/01/2021	5.54	34,800	5.47	5.54	5.41	100	0	0.0
07/01/2021	5.47	228,500	5.67	5.67	5.21	28	0	0.0
06/01/2021	5.67	51,622	5.61	5.67	5.54	22	0	0.0
05/01/2021	5.61	99,100	5.67	5.67	5.54	0	0	0
04/01/2021	5.67	60,500	5.67	5.74	5.54	0	0	0
31/12/2020	5.67	36,000	5.67	5.67	5.54	0	0	0
30/12/2020	5.67	67,640	5.74	5.74	5.54	0	0	0
29/12/2020	5.74	178,358	5.54	5.80	5.54	0	0	0
28/12/2020	5.54	207,810	5.34	5.67	5.41	0	0	0
25/12/2020	5.34	356,640	5.01	5.41	5.01	0	0	0
24/12/2020	5.01	140,910	5.01	5.01	4.88	0	0	0
23/12/2020	5.01	95,800	5.08	5.14	5.01	0	0	0
22/12/2020	5.08	60,880	5.08	5.14	5.01	0	0	0
21/12/2020	5.08	108,912	5.01	5.08	4.95	0	1,000	0.0
18/12/2020	5.01	84,800	5.01	5.08	4.95	0	0	0
17/12/2020	5.01	178,510	5.21	5.21	4.88	10	0	0.0
16/12/2020	5.21	98,830	4.95	5.21	5.01	0	0	0
15/12/2020	4.95	98,063	5.14	5.14	4.95	1,100	0	0.0
14/12/2020	5.14	650,364	4.75	5.21	4.75	0	14,000	-0.1
11/12/2020	4.75	101,800	4.75	4.75	4.68	0	0	0
10/12/2020	4.75	96,130	4.68	4.75	4.68	0	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-10)	1	7.25%	5,061,300	0	0	11 14.90 11
2 tháng (2024-03-11)	3.20	27.59%	8,237,400	-10,000	-0.1	11 14.90 11
3 tháng (2024-02-15)	3.10	26.50%	9,826,000	-10,000	-0.1	11 14.90 11
6 tháng (2023-11-13)	5.50	59.14%	12,813,500	-24,700	-0.3	9.10 14.90 11
12 tháng (2023-05-16)	4.28	40.68%	23,483,329	-63,597	-0.7	9 14.90 11
24 tháng (2022-05-23)	1.77	13.59%	47,136,123	-66,897	-1.0	5.03 14.90 11
36 tháng (2021-05-26)	8.67	141.39%	113,725,805	-294,020	-4.0	5.03 20.44 11
60 tháng (2019-06-06)	11.49	346.73%	146,205,389	53,360	-1.4	3.25 20.44 11

CTCP Than Đèo Nai - Vinacomin (tdn)

THỐNG KÊ GIAO DỊCH