Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	5.90	57,700	5.88	5.92	5.71	0	1,700	-0.0
24/04/2024	5.76	27,700	6.10	6.12	5.70	0	0	0
23/04/2024	6.10	157,000	6.14	6.14	5.87	0	4,800	-0.0
22/04/2024	5.97	191,400	5.57	5.97	5.55	3,400	0	0.0
19/04/2024	5.58	1,400	5.59	5.71	5.57	0	0	0
17/04/2024	5.58	43,500	5.63	5.63	5.49	4,800	0	0.0
16/04/2024	5.61	235,300	5.64	5.67	5.50	0	6,100	-0.0
15/04/2024	5.69	100,600	5.79	5.79	5.41	0	2,300	-0.0
12/04/2024	5.81	54,000	5.86	5.86	5.66	0	2,600	-0.0
11/04/2024	5.88	26,900	5.94	5.94	5.75	0	0	0
10/04/2024	5.95	85,300	5.85	5.97	5.85	0	1,500	-0.0
09/04/2024	5.88	193,200	5.95	6	5.70	11,400	11,500	-0.0
08/04/2024	5.85	100,300	5.70	5.85	5.60	0	0	0
05/04/2024	5.82	87,100	5.80	5.85	5.70	1,500	0	0.0
04/04/2024	5.87	146,700	5.67	5.97	5.55	11,500	900	0.1
03/04/2024	5.67	56,700	5.62	5.74	5.50	0	200	-0.0
02/04/2024	5.62	43,600	5.73	5.74	5.60	0	300	-0.0
01/04/2024	5.73	82,600	5.79	5.80	5.52	0	1,000	-0.0
29/03/2024	5.80	30,700	5.84	5.84	5.75	0	600	-0.0
28/03/2024	5.84	59,100	5.90	5.90	5.80	0	0	0
27/03/2024	5.90	32,200	5.79	5.94	5.79	0	0	0
26/03/2024	5.90	6,500	5.94	5.94	5.86	0	0	0
25/03/2024	5.94	107,700	5.94	6	5.81	0	0	0
22/03/2024	5.94	69,700	5.84	5.99	5.80	2,300	200	0.0
21/03/2024	5.84	115,700	5.90	5.90	5.70	0	0	0
20/03/2024	5.90	75,900	5.95	5.95	5.61	0	0	0
19/03/2024	5.95	50,900	6.01	6.01	5.89	0	0	0
18/03/2024	6.01	155,500	6.04	6.08	5.70	300	0	0.0
15/03/2024	6.04	15,000	6	6.06	5.99	0	0	0
14/03/2024	6	119,300	6.06	6.12	6	0	0	0
13/03/2024	6.06	82,000	6.03	6.11	6	200	0	0.0
12/03/2024	6.03	43,600	6.12	6.16	6	0	0	0
11/03/2024	6.12	111,800	6.09	6.16	6	0	3,800	-0.0
08/03/2024	6.09	232,200	6.08	6.22	5.79	0	0	0
07/03/2024	6.08	175,700	5.95	6.15	5.95	100	1,100	-0.0
06/03/2024	5.95	161,400	6.15	6.15	5.95	3,900	15	0.0
05/03/2024	6.15	67,800	6.16	6.16	6.04	100	1	0.0
04/03/2024	6.16	86,900	6.16	6.29	6.06	100	10,400	-0.1
01/03/2024	6.16	78,500	6.23	6.26	6.14	100	300	-0.0
29/02/2024	6.23	82,600	6.21	6.37	6.07	200	1,600	-0.0
28/02/2024	6.21	98,600	6.21	6.39	6.20	100	2,300	-0.0
27/02/2024	6.21	109,700	6.47	6.47	6.20	700	2,000	-0.0
26/02/2024	6.47	78,000	6.49	6.49	6.21	100	115	-0.0
23/02/2024	6.49	363,700	6.31	6.75	6	2,100	22,200	-0.1
22/02/2024	6.31	313,400	6.35	6.48	6.30	6,200	59,645	-0.3
21/02/2024	6.35	300,200	6.35	6.70	6.30	2,000	12,900	-0.1
20/02/2024	6.35	463,300	5.94	6.35	6.35	0	114,000	-0.7
19/02/2024	5.94	1,391,300	5.56	5.94	5.50	4,300	235,600	-1.4
16/02/2024	5.56	47,500	5.56	5.58	5.52	0	6,900	-0.0
15/02/2024	5.56	86,400	5.50	5.56	5.50	0	40,000	-0.2
07/02/2024	5.50	30,100	5.50	5.50	5.42	24	10,000	-0.1
06/02/2024	5.50	19,400	5.52	5.60	5.40	0	8,800	-0.0
05/02/2024	5.52	104,800	5.52	5.60	5.48	0	76,500	-0.4
02/02/2024	5.52	49,200	5.61	5.66	5.52	0	20,800	-0.1
01/02/2024	5.61	23,000	5.63	5.70	5.52	0	11,400	-0.1
31/01/2024	5.63	49,800	5.62	5.75	5.55	400	9,900	-0.1
30/01/2024	5.62	48,900	5.70	5.77	5.55	0	5,400	-0.0
29/01/2024	5.70	110,800	5.75	5.90	5.70	0	23,700	-0.1
26/01/2024	5.75	14,900	5.77	5.79	5.73	0	5,300	-0.0
25/01/2024	5.77	129,700	5.80	5.88	5.77	0	5,000	-0.0
24/01/2024	5.80	62,200	5.83	5.83	5.70	0	0	0
23/01/2024	5.83	33,700	5.84	5.84	5.74	0	5,000	-0.0
22/01/2024	5.84	25,000	5.88	5.91	5.65	800	8,000	-0.0
19/01/2024	5.88	602,100	5.51	5.89	5.51	900	18,400	-0.1
18/01/2024	5.51	13,700	5.53	5.64	5.50	0	0	0
17/01/2024	5.53	29,600	5.58	5.67	5.52	0	8,000	-0.0
16/01/2024	5.58	7,800	5.65	5.68	5.58	0	0	0
15/01/2024	5.65	166,300	5.60	5.74	5.52	0	0	0
12/01/2024	5.60	27,500	5.63	5.66	5.55	0	0	0
11/01/2024	5.63	6,500	5.63	5.66	5.59	0	0	0
10/01/2024	5.63	22,400	5.61	5.65	5.58	0	0	0
09/01/2024	5.61	18,300	5.70	5.70	5.60	0	0	0
08/01/2024	5.70	43,600	5.66	5.75	5.65	19,000	0	0.1
05/01/2024	5.66	32,800	5.74	5.80	5.66	0	0	0
04/01/2024	5.74	26,100	5.90	5.90	5.74	0	1,500	-0.0
03/01/2024	5.90	32,500	5.89	5.90	5.70	0	0	0
02/01/2024	5.89	39,900	5.88	5.98	5.74	0	100	-0.0
29/12/2023	5.88	11,000	5.85	5.90	5.85	0	0	0
28/12/2023	5.85	650,400	5.65	5.90	5.61	0	0	0
27/12/2023	5.65	115,300	5.64	5.68	5.60	0	200	-0.0
26/12/2023	5.64	146,300	5.64	5.72	5.62	0	0	0
25/12/2023	5.64	26,300	5.63	5.64	5.63	0	0	0
22/12/2023	5.63	7,000	5.65	5.65	5.50	0	0	0
21/12/2023	5.65	20,500	5.65	5.65	5.55	0	0	0
20/12/2023	5.65	19,900	5.59	5.65	5.54	0	0	0
19/12/2023	5.59	23,100	5.70	5.74	5.57	0	0	0
18/12/2023	5.70	20,300	5.70	5.70	5.62	0	0	0
15/12/2023	5.70	8,800	5.75	5.75	5.68	0	0	0
14/12/2023	5.75	26,800	5.70	5.75	5.66	0	3,600	-0.0
13/12/2023	5.70	36,000	5.70	5.76	5.66	0	0	0
12/12/2023	5.70	31,300	5.78	5.78	5.63	0	0	0
11/12/2023	5.78	32,200	5.76	5.80	5.66	0	0	0
08/12/2023	5.76	68,900	5.70	5.84	5.65	0	0	0
07/12/2023	5.70	25,400	5.72	5.74	5.65	0	0	0
06/12/2023	5.72	26,300	5.72	5.74	5.63	400	0	0.0
05/12/2023	5.72	45,900	5.74	5.74	5.62	0	0	0
04/12/2023	5.74	24,200	5.65	5.78	5.63	0	0	0
01/12/2023	5.65	4,100	5.68	5.68	5.58	0	0	0
30/11/2023	5.68	48,800	5.72	5.72	5.33	400	0	0.0
29/11/2023	5.72	23,300	5.64	5.73	5.64	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.62	-14.12%	2,669,600	-12,774	-0.1	3.77 4.44 3.77
2 tháng (2024-07-22)	-0.94	-19.96%	4,564,100	-22,074	-0.1	3.77 4.71 3.77
3 tháng (2024-06-20)	-1	-20.96%	6,433,700	-22,074	-0.1	3.77 4.83 3.77
6 tháng (2024-03-22)	-2.17	-36.53%	13,126,700	-27,374	-0.1	3.77 6.10 3.77
12 tháng (2023-09-25)	-2.35	-38.40%	24,022,000	-743,126	-4.3	3.77 6.49 3.77
24 tháng (2022-09-29)	-5.58	-59.68%	64,553,200	-683,938	-3.5	3.77 9.60 3.77
36 tháng (2021-10-04)	-9.35	-71.28%	149,628,500	-713,628	-4.5	3.77 20.65 3.77
60 tháng (2019-10-15)	-6.87	-64.57%	322,998,150	-1,061,048	-4.2	3.77 20.65 3.77

CTCP Thương mại Xuất nhập khẩu Thiên Nam (tna)

THỐNG KÊ GIAO DỊCH