Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	5.89	0	5.89	5.89	5.89	0	0	0
11/01/2024	5.89	0	5.89	5.89	5.89	0	0	0
10/01/2024	5.89	300	5.89	5.89	5.89	0	0	0
09/01/2024	5.89	2,000	5.89	5.89	5.89	0	0	0
08/01/2024	5.89	600	5.88	5.89	5.88	0	0	0
05/01/2024	5.90	200	5.90	5.90	5.90	0	0	0
04/01/2024	5.97	15,500	5.88	5.98	5.50	0	0	0
03/01/2024	5.89	0	5.89	5.89	5.89	0	0	0
02/01/2024	5.89	200	5.80	5.89	5.80	0	0	0
01/01/2024	5.80	0	5.80	5.80	5.80	0	0	0
29/12/2023	5.80	0	5.80	5.80	5.80	0	0	0
28/12/2023	5.80	600	5.80	5.80	5.80	0	0	0
27/12/2023	5.80	200	5.80	5.80	5.80	0	0	0
26/12/2023	5.99	1,600	5.99	6	5.70	0	0	0
25/12/2023	6	1,200	5.80	6.19	5.80	0	0	0
22/12/2023	5.80	200	5.88	5.88	5.80	0	0	0
21/12/2023	5.50	0	5.50	5.50	5.50	0	0	0
20/12/2023	5.50	1,000	5.50	5.50	5.50	0	0	0
19/12/2023	5.68	100	5.68	5.68	5.68	0	0	0
18/12/2023	5.32	2,000	5.32	5.50	5.32	0	0	0
15/12/2023	5.32	1,800	5.51	5.51	5.32	0	0	0
14/12/2023	5.51	300	5.80	5.80	5.51	0	0	0
13/12/2023	5.88	200	5.89	5.89	5.88	0	0	0
12/12/2023	5.56	300	5.86	5.86	5.56	0	0	0
11/12/2023	5.88	1,200	5.89	5.89	5.55	0	0	0
08/12/2023	5.80	1,900	5.97	5.97	5.80	0	0	0
07/12/2023	5.97	100	5.97	5.97	5.97	0	0	0
06/12/2023	5.80	1,000	5.80	5.80	5.80	0	0	0
05/12/2023	5.80	1,248,000	5.53	5.81	5.53	0	0	0
04/12/2023	5.81	47,600	5.60	5.81	5.60	0	0	0
01/12/2023	5.74	0	5.74	5.74	5.74	0	0	0
30/11/2023	5.74	100	5.74	5.74	5.74	0	0	0
29/11/2023	5.77	16,800	5.40	5.77	5.40	0	0	0
28/11/2023	5.40	32,600	5.51	5.51	5.40	0	0	0
27/11/2023	5.80	5,400	5.49	5.89	5.49	0	0	0
24/11/2023	5.90	11,800	5.91	5.91	5.88	0	0	0
23/11/2023	5.91	42,200	5.85	5.91	5.85	0	0	0
22/11/2023	5.85	5,400	5.89	5.89	5.80	0	0	0
21/11/2023	5.85	100	5.85	5.85	5.85	0	0	0
20/11/2023	5.70	2,000	5.70	5.70	5.70	0	0	0
17/11/2023	5.70	2,000	5.70	5.70	5.70	0	0	0
16/11/2023	5.80	1,000	5.80	5.80	5.80	0	0	0
15/11/2023	5.65	1,800	5.60	5.65	5.60	0	0	0
14/11/2023	5.60	2,500	5.79	5.91	5.60	0	0	0
13/11/2023	5.70	11,400	5.33	5.72	5.33	0	0	0
10/11/2023	5.70	1,300	5.30	5.70	5.30	0	0	0
09/11/2023	5.59	2,400	5.51	5.59	5.51	0	0	0
08/11/2023	5.51	0	5.51	5.51	5.51	0	0	0
07/11/2023	5.51	3,600	5.67	5.73	5.51	0	0	0
06/11/2023	5.67	1,800	5.67	5.67	5.36	0	0	0
03/11/2023	5.67	1,100	5.67	5.70	5.67	0	0	0
02/11/2023	5.67	900	5.53	5.67	5.53	0	0	0
01/11/2023	5.54	2,900	5.55	5.55	5	0	0	0
31/10/2023	5.20	700	5.81	5.81	5.20	0	0	0
30/10/2023	5.55	1,000	5.55	5.55	5.55	0	0	0
27/10/2023	5.74	1,200	5.60	5.74	5.60	0	0	0
26/10/2023	5.60	100	5.60	5.60	5.60	0	0	0
25/10/2023	5.50	400	5.50	5.50	5.50	0	0	0
24/10/2023	5.86	4,400	5.55	5.99	5.44	0	0	0
23/10/2023	5.84	20,300	5.84	6	5.84	0	0	0
20/10/2023	5.84	2,000	5.49	5.84	5.11	0	0	0
19/10/2023	5.49	700	5.49	5.49	5.49	0	0	0
18/10/2023	5.49	2,700	5.57	5.57	5.49	0	0	0
17/10/2023	5.49	1,000	5.48	5.60	5.48	0	0	0
16/10/2023	5.48	1,200	5.50	5.50	5.30	0	0	0
13/10/2023	5.50	200	5.50	5.50	5.50	0	0	0
12/10/2023	5.50	1,000	5.55	5.55	5.40	0	0	0
11/10/2023	5.50	0	5.50	5.50	5.50	0	0	0
10/10/2023	5.50	1,300	5.50	5.50	5.50	0	0	0
09/10/2023	5.50	100	5.50	5.50	5.50	0	0	0
06/10/2023	5.30	100	5.30	5.30	5.30	0	0	0
05/10/2023	5.55	2,200	5.60	5.60	5.55	0	0	0
04/10/2023	5.60	1,700	5.55	5.60	5.55	0	0	0
03/10/2023	5.55	500	5.55	5.55	5.55	0	0	0
02/10/2023	5.55	600	5.70	5.70	5.35	0	0	0
29/09/2023	5.71	1,100	5.60	5.71	5.60	0	0	0
28/09/2023	5.60	0	5.60	5.60	5.60	0	0	0
27/09/2023	5.60	0	5.60	5.60	5.60	0	0	0
26/09/2023	5.60	4,100	5.30	5.60	5.30	0	0	0
25/09/2023	5.60	2,100	5.48	5.60	5.40	0	0	0
22/09/2023	5.60	2,100	5.41	5.60	5.37	0	0	0
21/09/2023	5.75	200	5.40	5.75	5.40	0	0	0
20/09/2023	5.60	4,600	5.50	5.60	5.50	0	0	0
19/09/2023	5.50	800	5.60	5.60	5.50	0	0	0
18/09/2023	5.65	1,300	5.40	5.68	5.36	0	0	0
15/09/2023	5.72	0	5.72	5.72	5.72	0	0	0
14/09/2023	5.72	4,000	5.87	5.87	5.30	0	0	0
13/09/2023	5.60	3,900	5.63	5.63	5.60	0	0	0
12/09/2023	5.60	1,100	5.53	5.60	5.53	0	0	0
11/09/2023	5.51	4,300	5.70	5.77	5.50	0	0	0
08/09/2023	5.70	10,200	5.76	5.97	5.54	0	0	0
07/09/2023	5.77	4,400	5.95	5.95	5.50	0	0	0
06/09/2023	5.83	3,400	5.98	5.98	5.83	0	0	0
05/09/2023	5.91	6,800	5.61	5.99	5.60	0	0	0
04/09/2023	6.65	100	6.65	6.65	6.65	0	0	0
01/09/2023	7.20	6,000	7.10	7.20	7.10	0	0	0
31/08/2023	5.60	20,100	5.42	5.69	5.42	0	0	0
30/08/2023	5.32	36,000	5.70	5.70	5.32	0	0	0
29/08/2023	5.72	3,400	5.72	5.73	5.72	0	0	0
28/08/2023	5.55	4,100	5.58	6	5.55	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	4.50	50%	2,129,700	-2,200	0	8.50 13.70 13.45
2 tháng (2026-07-20)	3.90	40.62%	2,133,500	-2,200	0	8.50 13.70 13.45
3 tháng (2026-06-22)	7.13	111.93%	3,085,300	-2,200	0	6.37 13.70 13.45
6 tháng (2026-03-23)	3.15	30.43%	7,774,200	-2,200	0	5.96 13.70 13.45
12 tháng (2025-09-23)	1.50	12.50%	16,420,200	-2,200	0	5.96 13.80 13.45
24 tháng (2024-09-30)	7.30	117.74%	21,373,500	-2,200	0	5.73 13.80 13.45
36 tháng (2023-10-04)	7.90	141.07%	27,106,300	-2,200	0	5.20 13.80 13.45
60 tháng (2021-10-14)	4.37	47.85%	31,997,400	195,396	2.9	5.09 13.80 13.45

CTCP Nhựa Tân Đại Hưng (tpc)

THỐNG KÊ GIAO DỊCH