Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2023	5.55	987,900	5.40	5.70	5.35	0	29,600	-0.2
06/07/2023	5.40	1,087,900	5.36	5.52	5.36	0	4,500	-0.0
05/07/2023	5.36	332,100	5.32	5.44	5.35	5,000	0	0.0
04/07/2023	5.32	230,000	5.29	5.35	5.25	4,400	9,400	-0.0
03/07/2023	5.29	264,100	5.20	5.35	5.25	0	24,100	-0.1
30/06/2023	5.20	428,600	5.35	5.35	5.15	5,300	5,600	-0.0
29/06/2023	5.35	677,300	5.41	5.45	5.30	0	100	-0.0
28/06/2023	5.41	668,300	5.40	5.48	5.36	36,400	100	0.2
27/06/2023	5.40	634,800	5.43	5.55	5.30	3,100	25,700	-0.1
26/06/2023	5.43	1,063,100	5.57	5.70	5.20	0	23,200	-0.1
23/06/2023	5.57	597,300	5.53	5.77	5.50	6,400	11,500	-0.0
22/06/2023	5.53	603,300	5.54	5.62	5.48	1,000	4,000	-0.0
21/06/2023	5.54	761,100	5.49	5.62	5.46	28,700	100	0.2
20/06/2023	5.49	773,100	5.33	5.50	5.21	42,700	0	0.2
19/06/2023	5.33	1,137,600	5.50	5.55	5.26	11,200	30,300	-0.1
16/06/2023	5.50	1,370,400	5.60	5.82	5.50	51,000	0	0.3
15/06/2023	5.60	1,665,500	5.71	5.91	5.46	17,100	3,100	0.1
14/06/2023	5.71	2,317,900	6.06	6.37	5.71	5,500	30,700	-0.1
13/06/2023	6.06	3,674,800	5.67	6.06	5.98	5,600	0	0.0
12/06/2023	5.67	1,102,500	5.30	5.67	5.32	0	1,800	-0.0
09/06/2023	5.30	525,600	5.32	5.33	5.18	14,300	0	0.1
08/06/2023	5.32	1,552,300	5.31	5.49	5.30	61,700	0	0.3
07/06/2023	5.31	723,400	5.28	5.38	5.27	40,400	0	0.2
06/06/2023	5.28	708,300	5.11	5.40	5.11	75,400	0	0.4
05/06/2023	5.11	850,300	5.17	5.28	5.10	8,800	100	0.0
02/06/2023	5.17	1,693,200	5.34	5.48	5.14	0	13,700	-0.1
01/06/2023	5.34	3,057,700	5.17	5.53	5.30	14,100	39,200	-0.1
31/05/2023	5.17	1,509,300	4.84	5.17	4.89	100	0	0.0
30/05/2023	4.84	865,200	4.83	4.92	4.83	5,400	0	0.0
29/05/2023	4.83	1,209,300	4.70	4.87	4.74	48,400	400	0.2
26/05/2023	4.70	682,600	4.75	4.79	4.67	0	0	0
25/05/2023	4.75	993,200	4.65	4.91	4.62	0	3,000	-0.0
24/05/2023	4.65	711,400	4.70	4.75	4.65	0	0	0
23/05/2023	4.70	698,100	4.64	4.79	4.63	0	0	0
22/05/2023	4.64	1,272,300	4.79	4.79	4.56	0	0	0
19/05/2023	4.79	1,933,200	5.05	5.06	4.70	0	0	0
18/05/2023	5.05	352,300	5.09	5.19	5	0	0	0
17/05/2023	5.09	980,900	5.01	5.23	5.01	0	0	0
16/05/2023	5.01	518,800	5.05	5.15	4.99	0	0	0
15/05/2023	5.05	1,094,500	5	5.28	4.96	1,000	0	0.0
12/05/2023	5	819,500	5.04	5.23	5	4,000	0	0.0
11/05/2023	5.04	1,481,000	5.30	5.33	5.01	800	0	0.0
10/05/2023	5.30	722,800	5.28	5.40	5.11	0	0	0
09/05/2023	5.28	1,386,300	5.12	5.35	4.87	0	0	0
08/05/2023	5.12	670,300	5.12	5.23	5	0	0	0
05/05/2023	5.12	1,454,700	5.22	5.50	5.06	0	0	0
04/05/2023	5.22	960,400	4.99	5.22	4.87	0	1,000	-0.0
28/04/2023	4.99	1,598,800	4.95	5.08	4.70	0	0	0
27/04/2023	4.95	709,300	4.63	4.95	4.95	0	0	0
26/04/2023	4.63	1,849,200	4.33	4.63	4.21	0	30	-0.0
25/04/2023	4.33	368,800	4.39	4.45	4.20	0	0	-0.0
24/04/2023	4.39	328,000	4.42	4.43	4.31	0	1,125	-0.0
21/04/2023	4.42	996,200	4.19	4.44	4.20	0	0	-0.0
20/04/2023	4.19	212,000	4.09	4.20	4.09	0	0	0
19/04/2023	4.09	281,600	4.11	4.20	4.09	0	0	-0.0
18/04/2023	4.11	172,700	4.10	4.16	4.03	0	0	-0.0
17/04/2023	4.10	184,500	4.10	4.13	4.03	0	0	-0.0
14/04/2023	4.10	338,900	4.26	4.40	4.10	0	515	-0.0
13/04/2023	4.26	771,500	4.47	4.50	4.18	0	0	-0.0
12/04/2023	4.47	785,600	4.47	4.65	4.38	0	2,510	-0.0
11/04/2023	4.47	1,595,100	4.18	4.47	4.26	0	20	-0.0
10/04/2023	4.18	1,045,600	3.91	4.18	4.13	0	0	-0.3
07/04/2023	3.91	302,100	3.98	4.08	3.89	0	0	-0.3
06/04/2023	3.98	486,500	3.91	4.10	3.94	0	0	-0.3
05/04/2023	3.91	940,500	3.90	4.05	3.89	0	66,300	-0.3
04/04/2023	3.90	245,800	3.85	3.93	3.85	1,000	0	0.0
03/04/2023	3.85	164,300	3.78	3.89	3.81	0	0	0.0
31/03/2023	3.78	136,200	3.80	3.82	3.78	0	0	0.0
30/03/2023	3.80	412,700	3.74	3.81	3.74	0	0	0.0
29/03/2023	3.74	300,800	3.81	3.82	3.74	0	0	0.0
28/03/2023	3.81	268,900	3.80	3.84	3.80	20	0	0.0
27/03/2023	3.80	214,100	3.82	3.85	3.80	0	0	0
24/03/2023	3.82	177,600	3.79	3.82	3.78	0	0	0
23/03/2023	3.79	115,500	3.80	3.82	3.78	0	0	0
22/03/2023	3.80	131,700	3.80	3.88	3.78	0	0	0
21/03/2023	3.80	132,600	3.79	3.83	3.75	1,000	0	0.0
20/03/2023	3.79	194,300	3.82	3.85	3.78	0	0	-0.0
17/03/2023	3.82	189,000	3.86	3.89	3.80	0	0	-0.0
16/03/2023	3.86	54,800	3.86	4	3.80	0	0	-0.0
15/03/2023	3.86	474,200	3.82	4	3.70	0	0	-0.0
14/03/2023	3.82	351,600	4.03	4.10	3.80	0	0	-0.0
13/03/2023	4.03	562,200	4.12	4.15	4.01	0	0	-0.0
10/03/2023	4.12	559,000	4.07	4.20	4.07	0	0	-0.0
09/03/2023	4.07	632,400	3.81	4.07	3.81	0	1,000	-0.0
08/03/2023	3.81	68,900	3.81	3.84	3.77	0	0	0.0
07/03/2023	3.81	57,200	3.81	3.90	3.80	0	0	0.0
06/03/2023	3.81	84,200	3.80	3.86	3.80	0	0	0.0
03/03/2023	3.80	103,000	3.80	3.87	3.77	0	0	0.0
02/03/2023	3.80	85,000	3.82	3.90	3.75	1,000	0	0.0
01/03/2023	3.82	111,000	3.76	3.84	3.76	0	0	0.0
28/02/2023	3.76	68,200	3.82	3.89	3.76	0	0	0.0
27/02/2023	3.82	107,500	3.86	3.93	3.80	0	0	0.0
24/02/2023	3.86	142,000	3.88	3.96	3.83	0	0	0.0
23/02/2023	3.88	130,600	3.94	3.96	3.80	0	0	0.0
22/02/2023	3.94	131,000	4	4	3.80	0	0	0.0
21/02/2023	4	237,400	4.08	4.18	4	0	0	0.0
20/02/2023	4.08	284,600	4	4.09	4	200	0	0.0
17/02/2023	4	236,000	3.80	4.04	3.80	0	0	0.0
16/02/2023	3.80	172,300	3.75	3.90	3.70	0	0	0.0
15/02/2023	3.75	197,900	3.71	3.80	3.66	0	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0	0%	0	0	0	1.43 1.43 1.43
2 tháng (2024-07-22)	-0.62	-30.24%	5,953,200	3,000	0.0	1.43 2.05 1.43
3 tháng (2024-06-21)	-1.06	-42.57%	9,324,900	4,900	0.0	1.43 2.49 1.43
6 tháng (2024-03-25)	-1.73	-54.75%	25,014,200	350,950	1.1	1.43 3.18 1.43
12 tháng (2023-09-25)	-2.35	-62.17%	55,576,000	359,650	1.1	1.43 3.88 1.43
24 tháng (2022-09-30)	-3.97	-73.52%	198,084,300	272,362	0.2	1.43 6.06 1.43
36 tháng (2021-10-05)	-4.69	-76.63%	411,697,800	151	-2.4	1.43 18.10 1.43
60 tháng (2019-10-16)	-4.08	-74.06%	622,613,860	-1,710,599	-12.7	1.43 18.10 1.43

CTCP Tập đoàn Nhựa Đông Á (dag)

THỐNG KÊ GIAO DỊCH