Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2024	6.20	429,513	6.20	6.40	6.10	0	0	0
14/05/2024	6.30	529,679	6.20	6.40	6	0	0	0
13/05/2024	6.30	616,700	6.30	6.50	6.10	0	0	0
10/05/2024	6.30	601,565	6.60	6.60	6	0	0	0
09/05/2024	6.40	935,522	7.10	7.30	6.30	0	0	0
08/05/2024	6.50	1,230,419	6	6.50	6	0	0	0
07/05/2024	5.90	707,508	5.20	6	5.20	0	0	0
06/05/2024	5.50	427,470	5.40	5.60	5.20	0	0	0
03/05/2024	5.40	465,788	5.40	5.60	5.10	0	0	0
02/05/2024	5.50	371,808	5.50	5.70	5.30	0	0	0
26/04/2024	5.60	114,146	4.80	5.70	4.80	0	0	0
25/04/2024	5.70	194,606	5	5.70	5	0	0	0
24/04/2024	5.20	62,201	4.50	5.50	4.50	0	0	0
23/04/2024	5.40	592,745	5.40	5.40	5	0	0	0
22/04/2024	5.40	609,942	5.40	5.50	5	0	0	0
19/04/2024	5.30	1,132,460	5.50	5.60	5.20	0	0	0
17/04/2024	5.60	281,421	5.70	5.90	5.60	0	0	0
16/04/2024	5.70	634,444	5.80	5.80	5.40	0	0	0
15/04/2024	5.80	508,931	6.30	6.40	5.50	0	0	0
12/04/2024	6.40	471,391	6.10	6.50	6	0	0	0
11/04/2024	5.90	320,738	6.10	6.20	5.90	0	900	-0.0
10/04/2024	6.10	332,635	6.20	6.40	6	0	0	0
09/04/2024	6.30	189,765	6.30	6.30	6.10	0	0	0
08/04/2024	6.30	670,434	6.40	6.60	6	0	0	0
05/04/2024	6.40	773,174	6.30	6.80	6.10	0	3,500	-0.0
04/04/2024	6.30	774,679	6.10	6.50	6	0	0	0
03/04/2024	6.10	477,532	6.30	6.50	6	0	1,500	-0.0
02/04/2024	6.30	1,722,214	5.50	6.30	5.40	0	0	0
01/04/2024	5.60	206,800	5.50	5.60	5.40	0	0	0
29/03/2024	5.50	113,255	5.60	5.60	5.50	0	0	0
28/03/2024	5.60	115,252	5.60	5.60	5.50	0	0	0
27/03/2024	5.70	232,805	5.60	5.70	5.50	0	0	0
26/03/2024	5.60	97,800	5.70	5.70	5.60	0	4,000	-0.0
25/03/2024	5.70	489,810	5.60	5.80	5.50	0	0	0
22/03/2024	5.60	606,210	5.60	5.80	5.50	0	0	0
21/03/2024	5.60	267,565	5.60	5.60	5.40	0	0	0
20/03/2024	5.60	1,440,055	5.30	5.80	5.20	0	3,300	-0.0
19/03/2024	5.30	190,900	5.30	5.30	5.20	0	0	0
18/03/2024	5.30	486,300	5.40	5.40	5.10	0	0	0
15/03/2024	5.40	424,000	5.40	5.40	5.30	1,800	0	0.0
14/03/2024	5.40	177,511	5.50	5.50	5.30	0	0	0
13/03/2024	5.40	501,172	5.40	5.40	5.30	0	0	0
12/03/2024	5.40	115,012	5.40	5.50	5.30	0	0	0
11/03/2024	5.50	178,717	5.40	5.50	5.40	0	0	0
08/03/2024	5.50	534,605	5.60	5.60	5.40	0	0	0
07/03/2024	5.50	241,908	5.60	5.60	5.40	0	0	0
06/03/2024	5.60	764,079	5.40	5.80	5.40	0	0	0
05/03/2024	5.50	208,812	5.50	5.50	5.30	0	0	0
04/03/2024	5.50	268,115	5.50	5.60	5.40	0	1,000	-0.0
01/03/2024	5.50	166,463	5.30	5.50	5.20	1,000	0	0.0
29/02/2024	5.30	350,828	5.40	5.40	5.20	500	0	0.0
28/02/2024	5.30	251,900	5.40	5.50	5.30	200	0	0.0
27/02/2024	5.50	253,843	5.50	5.50	5.30	0	0	0
26/02/2024	5.50	315,252	5.50	5.50	5.30	0	0	0
23/02/2024	5.50	555,605	5.80	5.80	5.40	0	0	0
22/02/2024	5.80	812,651	5.50	5.80	5.50	0	0	0
21/02/2024	5.60	247,201	5.60	5.60	5.40	0	0	0
20/02/2024	5.60	1,048,711	5.30	5.70	5.30	0	800	-0.0
19/02/2024	5.30	246,175	5.30	5.30	5.10	800	0	0.0
16/02/2024	5.30	180,625	5.20	5.30	5.20	0	0	0
15/02/2024	5.20	132,700	5.10	5.30	5.10	0	0	0
07/02/2024	5.10	238,894	5.10	5.10	5	200	0	0.0
06/02/2024	5.10	186,609	5.20	5.20	5	0	2,300	-0.0
05/02/2024	5.10	131,354	5.20	5.30	5.10	0	0	0
02/02/2024	5.30	226,465	5.30	5.30	5.10	0	0	0
01/02/2024	5.30	42,600	5.20	5.30	5.10	0	0	0
31/01/2024	5.20	119,028	5.20	5.30	5.10	0	0	0
30/01/2024	5.30	145,763	5.30	5.30	5.10	0	0	0
29/01/2024	5.30	123,800	5.20	5.30	5.20	0	0	0
26/01/2024	5.20	141,202	5.20	5.30	5.20	0	0	0
25/01/2024	5.20	137,683	5.20	5.20	5.20	0	0	0
24/01/2024	5.20	106,760	5.20	5.30	5.10	0	0	0
23/01/2024	5.30	114,900	5.20	5.30	5.20	0	0	0
22/01/2024	5.30	165,551	5.30	5.30	5.10	0	0	0
19/01/2024	5.20	211,600	5.30	5.40	5.10	2,100	0	0.0
18/01/2024	5.40	165,100	5.30	5.40	5.30	200	0	0.0
17/01/2024	5.40	94,700	5.40	5.50	5.30	0	0	0
16/01/2024	5.40	222,401	5.20	5.50	5.20	0	0	0
15/01/2024	5.10	149,540	5.20	5.30	5.10	0	0	0
12/01/2024	5.20	216,800	5.30	5.30	5.10	0	0	0
11/01/2024	5.40	233,001	5.40	5.40	5.20	2,000	0	0.0
10/01/2024	5.50	255,500	5.40	5.50	5.30	0	0	0
09/01/2024	5.40	100,508	5.50	5.50	5.40	0	0	0
08/01/2024	5.50	303,903	5.60	5.70	5.40	0	0	0
05/01/2024	5.60	302,800	5.70	5.70	5.40	7,800	0	0.0
04/01/2024	5.70	549,938	5.70	5.90	5.50	3,700	200	0.0
03/01/2024	5.70	441,650	5.50	5.80	5.40	0	0	0
02/01/2024	5.50	371,401	5.50	5.70	5.40	0	0	0
29/12/2023	5.50	491,067	5.70	5.80	5.50	0	0	0
28/12/2023	5.60	749,100	6	6.10	5.50	20,300	0	0.1
27/12/2023	5.80	1,585,991	5.30	5.80	5.20	0	0	0
26/12/2023	5.20	642,230	5	5.30	4.90	0	0	0
25/12/2023	5	124,900	4.90	5	4.90	0	0	0
22/12/2023	5	60,800	5	5	4.90	0	0	0
21/12/2023	5	114,200	4.90	5	4.90	0	0	0
20/12/2023	4.80	719,600	4.90	5	4.70	0	0	0
19/12/2023	4.90	210,376	5	5.10	4.90	0	0	0
18/12/2023	5	175,600	5	5.10	4.90	0	0	0
15/12/2023	5	422,014	5.10	5.10	4.90	0	0	0
14/12/2023	5.10	220,519	5.10	5.20	5	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	0	0%	3,748,000	5,000	0.0	4.20 4.90 4.70
2 tháng (2025-10-17)	-0.10	-2.13%	6,943,000	12,000	0.1	4.20 4.90 4.70
3 tháng (2025-09-17)	-0.50	-9.80%	12,393,000	380,700	2.0	4.20 5.30 4.70
6 tháng (2025-06-19)	-0.50	-9.80%	37,381,900	810,700	4.5	4.20 5.60 4.70
12 tháng (2024-12-23)	-1.70	-26.98%	82,786,260	1,378,700	11.8	3.80 6.40 4.70
24 tháng (2023-12-27)	-1.20	-20.69%	220,417,266	797,400	8.1	3.80 9.30 4.70
36 tháng (2023-01-03)	-3.70	-44.58%	333,609,881	855,300	8.7	3.80 10.50 4.70
60 tháng (2021-01-11)	-35.40	-88.50%	398,777,932	860,900	8.6	3.80 46.30 4.70

CTCP Công trình Giao thông Đồng Nai (dgt)

THỐNG KÊ GIAO DỊCH