Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2017	4.59	23,800	4.59	4.64	4.50	0	0	0
21/04/2017	4.59	31,700	4.50	4.59	4.46	0	0	0
20/04/2017	4.50	20,048	4.64	4.73	4.50	0	0	0
19/04/2017	4.64	18,500	4.55	4.86	4.50	0	0	0
18/04/2017	4.55	68,400	4.55	4.77	4.46	0	100	-0.0
17/04/2017	4.55	63,500	4.68	4.73	4.55	0	0	0
14/04/2017	4.68	79,470	4.77	4.77	4.64	0	0	0
13/04/2017	4.77	66,800	4.95	4.95	4.77	0	0	0
12/04/2017	4.95	132,500	5.09	5.13	4.95	100	8,100	-0.1
11/04/2017	5.09	47,100	5.18	5.18	5.09	0	0	0
10/04/2017	5.18	31,800	5.13	5.18	5.09	0	0	0
07/04/2017	5.13	69,500	5.04	5.18	5.04	8,000	0	0.1
05/04/2017	5.04	32,948	5.09	5.09	5.04	0	0	0
04/04/2017	5.09	73,100	5.04	5.13	5.00	500	0	0.0
03/04/2017	5.04	62,600	5.09	5.18	5.04	0	0	0
31/03/2017	5.09	92,700	5.13	5.13	5.04	0	0	0
30/03/2017	5.13	64,700	5.18	5.31	5.13	0	0	0
29/03/2017	5.18	57,000	5.22	5.22	5.09	0	2,500	-0.0
28/03/2017	5.22	35,400	5.27	5.27	5.18	0	8,200	-0.1
27/03/2017	5.27	103,200	5.27	5.31	5.18	0	0	0
24/03/2017	5.27	32,800	5.27	5.27	5.27	0	0	0
23/03/2017	5.27	45,100	5.27	5.27	5.22	2,500	0	0.0
22/03/2017	5.27	108,200	5.40	5.40	5.27	0	0	0
21/03/2017	5.40	73,538	5.31	5.49	5.36	0	0	0
20/03/2017	5.31	119,400	5.31	5.36	5.27	0	0	0
17/03/2017	5.31	187,500	5.36	5.40	5.31	0	0	0
16/03/2017	5.36	64,409	5.40	5.40	5.31	0	0	0
15/03/2017	5.40	79,400	5.36	5.40	5.31	0	0	0
14/03/2017	5.36	277,100	5.40	5.45	5.31	5,000	0	0.1
13/03/2017	5.40	75,400	5.45	5.49	5.36	0	0	0
10/03/2017	5.45	145,310	5.40	5.45	5.36	0	0	0
09/03/2017	5.40	76,600	5.49	5.54	5.40	2,200	0	0.0
08/03/2017	5.49	279,400	5.40	5.85	5.40	0	0	0
07/03/2017	5.40	593,009	5.49	5.49	5.36	0	0	0
06/03/2017	5.49	319,100	5.36	5.49	5.36	0	0	0
03/03/2017	5.36	212,000	5.40	5.45	5.31	0	0	0
02/03/2017	5.40	237,609	5.40	5.45	5.36	0	0	0
01/03/2017	5.40	143,800	5.54	5.54	5.36	0	0	0
28/02/2017	5.54	721,100	5.54	5.58	5.40	800	0	0.0
27/02/2017	5.54	132,500	5.54	5.63	5.54	0	0	0
24/02/2017	5.54	182,900	5.54	5.67	5.54	0	0	0
23/02/2017	5.54	76,300	5.63	5.67	5.54	0	0	0
22/02/2017	5.63	160,900	5.63	5.67	5.58	0	0	0
21/02/2017	5.63	134,500	5.67	5.72	5.63	0	0	0
20/02/2017	5.67	173,400	5.67	5.76	5.58	0	0	0
17/02/2017	5.67	201,200	5.85	5.85	5.67	0	0	0
16/02/2017	5.85	269,700	6.03	6.03	5.81	0	0	0
15/02/2017	6.03	125,200	6.03	6.08	5.90	0	0	0
14/02/2017	6.03	422,200	5.76	6.08	5.76	0	0	0
13/02/2017	5.76	226,609	5.76	5.81	5.67	0	0	0
10/02/2017	5.76	155,200	5.72	5.81	5.63	0	0	0
09/02/2017	5.72	156,600	5.67	5.72	5.58	0	0	0
08/02/2017	5.67	152,948	5.45	5.67	5.40	0	0	0
07/02/2017	5.45	160,900	5.54	5.54	5.45	0	0	0
06/02/2017	5.54	108,900	5.49	5.54	5.45	0	0	0
03/02/2017	5.49	103,400	5.54	5.58	5.49	0	0	0
02/02/2017	5.54	18,600	5.54	5.58	5.49	0	0	0
25/01/2017	5.54	104,700	5.40	5.54	5.40	8,200	0	0.1
24/01/2017	5.40	102,800	5.40	5.54	5.40	0	0	0
23/01/2017	5.40	92,300	5.49	5.49	5.40	0	0	0
20/01/2017	5.49	251,400	5.40	5.54	5.40	0	0	0
19/01/2017	5.40	178,000	5.45	5.49	5.40	0	0	0
18/01/2017	5.45	147,700	5.40	5.49	5.40	0	0	0
17/01/2017	5.40	149,800	5.54	5.54	5.40	0	0	0
16/01/2017	5.54	109,600	5.54	5.58	5.45	0	0	0
13/01/2017	5.54	299,400	5.49	5.54	5.40	0	0	0
12/01/2017	5.49	162,148	5.54	5.54	5.45	0	0	0
11/01/2017	5.54	210,100	5.58	5.63	5.49	0	0	0
10/01/2017	5.58	56,809	5.49	5.63	5.54	0	0	0
09/01/2017	5.49	222,600	5.49	5.63	5.40	0	0	0
06/01/2017	5.49	411,900	5.67	5.94	5.40	0	6,000	-0.1
05/01/2017	5.67	116,800	5.63	5.76	5.58	0	0	0
04/01/2017	5.63	61,500	5.72	5.81	5.63	0	2,000	-0.0
03/01/2017	5.72	231,149	5.54	5.72	5.31	0	0	0
30/12/2016	5.54	56,200	5.40	5.54	5.40	0	0	0
29/12/2016	5.40	71,800	5.54	5.54	5.40	0	0	0
28/12/2016	5.54	69,600	5.54	5.63	5.49	0	0	0
27/12/2016	5.54	149,900	5.40	5.58	5.40	0	0	0
26/12/2016	5.40	325,700	5.36	5.54	5.36	0	0	0
23/12/2016	5.36	72,900	5.49	5.54	5.36	0	0	0
22/12/2016	5.49	152,300	5.63	5.63	5.27	0	0	0
21/12/2016	5.63	108,200	5.67	5.72	5.49	0	0	0
20/12/2016	5.67	68,300	5.72	5.72	5.54	0	0	0
19/12/2016	5.72	149,100	5.72	5.85	5.54	0	0	0
16/12/2016	5.72	45,200	5.76	5.76	5.58	0	0	0
15/12/2016	5.76	45,700	5.76	5.76	5.49	0	0	0
14/12/2016	5.76	101,500	5.54	5.76	5.45	0	0	0
13/12/2016	5.54	96,200	5.58	5.63	5.49	0	0	0
12/12/2016	5.58	114,700	5.63	5.63	5.54	0	0	0
09/12/2016	5.63	67,100	5.67	5.72	5.58	0	0	0
08/12/2016	5.67	100,500	5.49	5.67	5.49	100	0	0.0
07/12/2016	5.49	33,000	5.49	5.63	5.49	0	0	0
06/12/2016	5.49	176,800	5.58	5.63	5.49	0	0	0
05/12/2016	5.58	154,500	5.58	5.85	5.58	0	10,000	-0.1
02/12/2016	5.58	132,700	5.72	5.72	5.58	0	0	0
01/12/2016	5.72	101,700	5.81	5.81	5.58	0	0	0
30/11/2016	5.81	61,000	5.63	5.90	5.58	0	100	-0.0
29/11/2016	5.63	79,700	5.94	5.94	5.63	0	0	0
28/11/2016	5.94	130,500	5.94	6.03	5.63	0	0	0
25/11/2016	5.94	148,900	6.26	6.26	5.90	0	0	0

Page:
<<
19
20
21
>>

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)	-0.10	-2.56%	169,265	0	0	3.70 3.90 3.80
2 tháng (2024-09-23)	0.10	2.70%	786,624	0	0	3.70 4.20 3.80
3 tháng (2024-08-26)	-0.10	-2.56%	1,159,094	0	0	3.60 4.20 3.80
6 tháng (2024-05-27)	-0.10	-2.56%	1,769,842	0	0	3.60 4.20 3.80
12 tháng (2023-11-28)	-1.40	-26.92%	4,865,971	-9,100	-0.0	3.60 5.20 3.80
24 tháng (2022-12-05)	-2.76	-42.06%	22,036,241	-9,200	-0.0	3.60 6.56 3.80
36 tháng (2021-12-08)	-10.94	-74.23%	118,461,363	-54,800	-0.4	3.60 19.68 3.80
60 tháng (2019-12-19)	-1.45	-27.59%	171,938,934	-341,501	-3.8	3.45 19.68 3.80

CTCP Hãng sơn Đông Á (hda)

THỐNG KÊ GIAO DỊCH