Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	5.54	299,200	5.70	5.70	5.50	2,000	8,200	-0.0
06/07/2021	5.70	243,300	5.75	5.76	5.70	0	100	-0.0
05/07/2021	5.75	374,100	5.85	5.98	5.71	2,500	11,900	-0.1
02/07/2021	5.85	151,300	5.84	5.99	5.84	4,900	4,200	0.0
01/07/2021	5.84	308,400	5.80	5.85	5.80	1,800	4,600	-0.0
30/06/2021	5.80	257,500	5.94	5.94	5.80	0	8,100	-0.0
29/06/2021	5.94	314,300	5.95	6.04	5.93	6,400	600	0.0
28/06/2021	5.95	212,400	5.99	6	5.93	4,700	1,300	0.0
25/06/2021	5.99	233,300	5.98	6.04	5.92	1,600	1,700	-0.0
24/06/2021	5.98	237,300	6.07	6.07	5.97	0	13,900	-0.1
23/06/2021	6.07	377,400	6.11	6.20	5.99	0	14,200	-0.1
22/06/2021	6.11	442,900	6.10	6.18	6.06	0	4,500	-0.0
21/06/2021	6.10	384,500	6.24	6.26	5.90	0	11,800	-0.1
18/06/2021	6.24	799,600	6.09	6.31	6.02	0	3,100	-0.0
17/06/2021	6.09	905,900	5.85	6.10	5.85	5,000	300	0.0
16/06/2021	5.85	326,500	5.85	5.88	5.84	0	0	0
15/06/2021	5.85	191,900	5.84	5.87	5.80	0	1,500	-0.0
14/06/2021	5.84	231,800	5.84	6	5.83	7,000	2,500	0.0
11/06/2021	5.84	174,100	5.85	5.95	5.80	4,600	2,400	0.0
10/06/2021	5.85	159,500	5.88	6	5.72	20,400	9,700	0.1
09/06/2021	5.88	186,500	5.89	5.89	5.75	8,300	25,600	-0.1
08/06/2021	5.89	199,200	5.91	5.97	5.89	0	400	-0.0
07/06/2021	5.91	149,100	6	6	5.88	0	8,000	-0.0
04/06/2021	6	337,900	6.02	6.09	5.98	10,900	18,200	-0.0
03/06/2021	6.02	435,100	5.84	6.05	5.85	1,300	0	0.0
02/06/2021	5.84	279,200	5.77	5.84	5.70	0	4,900	-0.0
01/06/2021	5.77	152,900	5.70	5.85	5.69	0	0	0
31/05/2021	5.70	232,200	5.79	5.79	5.70	0	6,900	-0.0
28/05/2021	5.79	234,100	5.80	5.82	5.75	3,000	22,000	-0.1
27/05/2021	5.80	233,800	5.85	5.88	5.79	10,000	10,600	-0.0
26/05/2021	5.85	476,100	5.95	5.95	5.83	7,000	38,400	-0.2
25/05/2021	5.95	572,200	5.98	6.05	5.90	31,500	0	0.2
24/05/2021	5.98	547,800	5.93	5.99	5.90	52,300	0	0.3
21/05/2021	5.93	733,200	5.75	5.97	5.70	19,200	7,300	0.1
20/05/2021	5.75	752,500	5.86	5.90	5.70	22,000	18,600	0.0
19/05/2021	5.86	496,800	5.96	5.96	5.82	0	7,400	-0.0
18/05/2021	5.96	706,400	5.96	5.96	5.86	0	7,400	-0.0
17/05/2021	5.96	647,200	6.05	6.10	5.95	0	17,700	-0.1
14/05/2021	6.05	352,500	6.05	6.06	6	0	10,600	-0.1
13/05/2021	6.05	296,900	6.15	6.15	6.04	0	9,500	-0.1
12/05/2021	6.15	126,700	6.15	6.17	6.07	0	4,600	-0.0
11/05/2021	6.15	258,700	6	6.23	6.06	5,700	0	0.0
10/05/2021	6	380,300	6	6.02	5.86	6,900	6,800	0.0
07/05/2021	6	289,700	6.10	6.10	5.99	0	5,800	-0.0
06/05/2021	6.10	218,900	6.20	6.23	6.08	3,000	7,200	-0.0
05/05/2021	6.20	246,000	6.06	6.28	6.06	14,300	0	0.1
04/05/2021	6.06	406,800	6.36	6.36	6.05	7,600	9,300	-0.0
29/04/2021	6.36	132,800	6.45	6.50	6.33	200	100	0.0
28/04/2021	6.45	410,300	6.35	6.48	6.30	11,400	2,000	0.1
27/04/2021	6.35	328,800	6.40	6.40	6.30	1,700	2,900	-0.0
26/04/2021	6.40	588,600	6.52	6.68	6.40	0	41,100	-0.3
23/04/2021	6.52	853,300	6.10	6.52	6.10	54,400	17,800	0.2
22/04/2021	6.10	629,900	6.50	6.50	6.10	300	22,700	-0.1
20/04/2021	6.50	522,500	6.65	6.66	6.40	700	9,900	-0.1
19/04/2021	6.65	523,100	6.70	6.72	6.41	7,000	46,000	-0.3
16/04/2021	6.70	698,200	7.13	7.13	6.68	0	20,500	-0.1
15/04/2021	7.13	761,400	7.14	7.29	7.13	500	26,200	-0.2
14/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/04/2021	7.14	1,101,600	6.68	7.14	6.68	46,700	0	0.3
13/04/2021	6.68	1,752,400	6.74	6.80	6.65	41,000	0	0.3
12/04/2021	6.74	1,720,700	6.50	6.76	6.52	9,700	500	0.1
09/04/2021	6.50	648,500	6.59	6.59	6.48	0	0	0
08/04/2021	6.59	587,100	6.59	6.63	6.53	6,900	200	0.1
07/04/2021	6.59	653,200	6.68	6.69	6.57	0	0	0
06/04/2021	6.68	949,700	6.77	6.78	6.65	11,600	0	0.1
05/04/2021	6.77	1,950,700	6.51	6.83	6.54	25,800	0	0.2
02/04/2021	6.51	1,219,900	6.51	6.56	6.40	0	7,400	-0.1
01/04/2021	6.51	1,310,800	6.30	6.61	6.43	17,500	10,000	0.1
31/03/2021	6.30	623,700	6.35	6.37	6.26	6,000	11,300	-0.0
30/03/2021	6.35	1,133,400	6.25	6.42	6.23	23,800	11,600	0.1
29/03/2021	6.25	750,200	6.09	6.25	6.09	13,900	0	0.1
26/03/2021	6.09	734,400	6.13	6.13	5.83	4,000	3,600	0.0
25/03/2021	6.13	628,100	6.11	6.14	6	9,500	500	0.1
24/03/2021	6.11	451,000	6.20	6.20	6.10	500	3,000	-0.0
23/03/2021	6.20	650,600	6.17	6.23	6.16	26,400	1,300	0.2
22/03/2021	6.17	732,800	6.23	6.23	6.13	0	3,200	-0.0
19/03/2021	6.23	526,800	6.34	6.34	6.17	500	17,500	-0.1
18/03/2021	6.34	1,129,400	6.43	6.52	6.30	900	11,900	-0.1
17/03/2021	6.43	1,227,500	6.27	6.51	6.31	18,100	500	0.1
16/03/2021	6.27	810,400	6.32	6.33	6.13	9,400	200	0.1
15/03/2021	6.32	926,700	6.24	6.37	6.23	49,100	500	0.4
12/03/2021	6.24	961,400	6.24	6.30	6.22	0	11,700	-0.1
11/03/2021	6.24	1,381,600	6.23	6.37	6.22	500	32,500	-0.2
10/03/2021	6.23	1,566,900	6.03	6.24	6.04	19,400	0	0.1
09/03/2021	6.03	831,900	5.91	6.06	5.83	21,600	100	0.1
08/03/2021	5.91	842,900	5.88	5.96	5.85	8,800	0	0.1
05/03/2021	5.88	521,000	5.83	5.90	5.66	8,900	44,500	-0.2
04/03/2021	5.83	711,500	5.91	6.03	5.72	13,800	2,000	0.1
03/03/2021	5.91	1,038,400	5.75	5.94	5.75	53,000	0	0.4
02/03/2021	5.75	695,300	5.75	5.78	5.70	600	0	0.0
01/03/2021	5.75	1,083,100	5.64	5.75	5.63	54,000	0	0.4
26/02/2021	5.64	526,300	5.64	5.64	5.57	100	6,800	-0.0
25/02/2021	5.64	708,300	5.68	5.71	5.57	10,000	12,900	-0.0
24/02/2021	5.68	898,200	5.81	5.81	5.50	0	24,900	-0.2
23/02/2021	5.81	679,400	5.82	5.83	5.70	1,400	26,000	-0.2
22/02/2021	5.82	764,800	5.91	5.94	5.80	0	44,200	-0.3
19/02/2021	5.91	1,127,600	5.63	5.91	5.56	14,100	0	0.1
18/02/2021	5.63	802,300	5.57	5.63	5.56	24,200	0	0.2
17/02/2021	5.57	729,300	5.47	5.62	5.50	14,100	0	0.1
09/02/2021	5.47	636,100	5.42	5.53	5.22	500	29,600	-0.2
08/02/2021	5.42	536,900	5.45	5.50	5.13	0	56,500	-0.3

Page:
<<
8
9
10
>>

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