Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	4.61	608,700	4.56	4.70	4.56	0	500	-0.0
11/09/2023	4.56	823,500	4.76	4.77	4.56	0	11,500	-0.1
08/09/2023	4.76	707,900	4.70	4.79	4.69	0	3,900	-0.0
07/09/2023	4.70	780,100	4.70	4.89	4.70	0	0	0
06/09/2023	4.70	636,100	4.66	4.70	4.63	11,500	0	0.1
05/09/2023	4.66	693,600	4.52	4.73	4.56	3,900	0	0.0
31/08/2023	4.52	721,700	4.50	4.55	4.48	0	0	0
30/08/2023	4.50	958,700	4.50	4.56	4.47	0	10,100	-0.0
29/08/2023	4.50	1,222,200	4.54	4.59	4.49	0	0	0
28/08/2023	4.54	673,300	4.55	4.58	4.48	3,000	0	0.0
25/08/2023	4.55	755,200	4.55	4.59	4.50	0	10,900	-0.0
24/08/2023	4.55	754,800	4.54	4.65	4.50	10,100	24,100	-0.1
23/08/2023	4.54	831,000	4.54	4.66	4.50	4,300	0	0.0
22/08/2023	4.54	759,300	4.52	4.60	4.28	10,900	300	0.0
21/08/2023	4.52	1,028,700	4.81	4.81	4.48	24,100	5,700	0.1
18/08/2023	4.81	2,006,700	5.17	5.17	4.81	0	66,200	-0.3
17/08/2023	5.17	1,500,300	5.30	5.32	5.17	200	91,200	-0.5
16/08/2023	5.30	946,600	5.32	5.35	5.28	5,800	44,600	-0.2
15/08/2023	5.32	874,500	5.30	5.38	5.30	32,600	0	0.2
14/08/2023	5.30	1,344,100	5.30	5.38	5.25	65,100	0	0.3
11/08/2023	5.30	1,800,300	5.42	5.42	5.22	100	34,900	-0.2
10/08/2023	5.42	1,835,600	5.44	5.56	5.40	0	46,200	-0.3
09/08/2023	5.44	1,834,400	5.37	5.57	5.38	0	25,100	-0.1
08/08/2023	5.37	1,296,500	5.31	5.40	5.32	17,300	9,300	0.0
07/08/2023	5.31	914,300	5.30	5.43	5.30	0	5,700	-0.0
04/08/2023	5.30	1,372,400	5.30	5.37	5.20	0	24,000	-0.1
03/08/2023	5.30	1,521,000	5.42	5.47	5.29	0	38,200	-0.2
02/08/2023	5.42	1,204,100	5.47	5.51	5.42	17,800	17,800	0.0
01/08/2023	5.47	1,137,300	5.60	5.67	5.46	2,300	6,400	-0.0
31/07/2023	5.60	1,078,500	5.49	5.63	5.50	44,100	1,600	0.2
28/07/2023	5.49	830,500	5.49	5.62	5.48	31,200	0	0.2
27/07/2023	5.49	957,400	5.60	5.65	5.30	800	18,000	-0.1
26/07/2023	5.60	1,313,600	5.77	5.80	5.56	3,900	1,200	0.0
25/07/2023	5.77	2,626,200	5.63	5.85	5.54	3,400	5,200	-0.0
24/07/2023	5.63	1,028,600	5.43	5.63	5.42	14,400	0	0.1
21/07/2023	5.43	622,500	5.46	5.57	5.43	200	9,700	-0.1
20/07/2023	5.46	447,000	5.50	5.55	5.41	0	20,200	-0.1
19/07/2023	5.50	486,800	5.60	5.65	5.45	600	15,200	-0.1
18/07/2023	5.60	926,500	5.63	5.73	5.56	0	10,500	-0.1
17/07/2023	5.63	1,435,800	5.52	5.70	5.56	24,400	100	0.1
14/07/2023	5.52	447,400	5.58	5.63	5.48	700	1,900	-0.0
13/07/2023	5.58	1,001,300	5.36	5.63	5.37	13,500	3,900	0.1
12/07/2023	5.36	503,700	5.49	5.50	5.33	0	16,200	-0.1
11/07/2023	5.49	753,900	5.57	5.65	5.42	7,700	5,400	0.0
10/07/2023	5.57	797,700	5.55	5.61	5.55	7,900	6,500	0.0
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

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 (2024-10-22)	-0.03	-2.10%	0	0	0	1.40 1.43 1.40
2 tháng (2024-09-23)	-0.03	-2.10%	0	0	0	1.40 1.43 1.40
3 tháng (2024-08-23)	-0.03	-2.10%	0	0	0	1.40 1.43 1.40
6 tháng (2024-05-27)	-1.22	-46.56%	13,894,900	4,650	0.0	1.40 2.74 1.40
12 tháng (2023-11-27)	-1.80	-56.25%	43,854,300	356,950	1.1	1.40 3.33 1.40
24 tháng (2022-12-02)	-2.69	-65.77%	190,342,000	353,864	0.5	1.40 6.06 1.40
36 tháng (2021-12-07)	-14.30	-91.08%	345,545,700	124,651	0.1	1.40 16.60 1.40
60 tháng (2019-12-18)	-4.55	-76.46%	613,319,190	-1,710,599	-12.7	1.40 18.10 1.40

CTCP Tập đoàn Nhựa Đông Á (dag)

THỐNG KÊ GIAO DỊCH