Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2015	4.33	37,300	4.24	4.37	4.24	0	0	0
01/12/2015	4.24	42,800	4.33	4.37	4.24	2,400	0	0.0
30/11/2015	4.33	88,100	4.41	4.46	4.28	7,600	0	0.1
27/11/2015	4.41	169,100	4.41	4.50	4.41	0	0	0
26/11/2015	4.41	512,100	4.37	4.50	4.33	3,500	0	0.0
25/11/2015	4.37	326,200	4.54	4.54	4.33	0	0	0
24/11/2015	4.54	469,500	4.71	4.71	4.41	0	0	0
23/11/2015	4.71	407,700	4.80	4.84	4.67	0	0	0
20/11/2015	4.80	658,800	5.18	5.18	4.80	0	0	0
19/11/2015	5.18	805,100	4.88	5.18	4.71	300,000	0	3.4
18/11/2015	4.88	560,200	4.80	4.88	4.76	46,100	0	0.5
17/11/2015	4.80	904,400	4.97	5.10	4.71	0	0	0
16/11/2015	4.97	735,000	5.10	5.18	4.84	0	0	0
13/11/2015	5.10	497,000	5.18	5.18	5.10	0	0	0
12/11/2015	5.18	766,450	5.06	5.18	4.84	0	0	0
11/11/2015	5.06	923,200	5.14	5.14	4.80	0	0	0
10/11/2015	5.14	923,400	5.23	5.27	5.01	255,200	0	3.0
09/11/2015	5.23	652,200	5.36	5.40	5.18	0	0	0
06/11/2015	5.36	608,400	5.40	5.40	5.23	0	0	0
05/11/2015	5.40	674,700	5.40	5.44	5.23	0	0	0
04/11/2015	5.40	941,100	5.31	5.57	5.23	0	0	0
03/11/2015	5.31	953,100	4.97	5.31	4.88	23,500	0	0.3
02/11/2015	4.97	578,600	5.36	5.44	4.97	0	0	0
30/10/2015	5.36	673,700	5.31	5.36	5.23	0	0	0
29/10/2015	5.31	757,100	5.40	5.53	5.31	0	0	0
28/10/2015	5.40	974,900	5.40	5.57	5.31	0	0	0
27/10/2015	5.40	505,900	5.57	5.61	5.40	0	0	0
26/10/2015	5.57	782,300	5.74	5.87	5.53	0	0	0
23/10/2015	5.74	739,150	6.00	6.04	5.74	0	0	0
22/10/2015	6.00	716,500	6.00	6.08	5.78	0	0	0
21/10/2015	6.00	895,900	5.91	6.00	5.74	181,300	0	2.5
20/10/2015	5.91	694,600	6.13	6.17	5.87	0	0	0
19/10/2015	6.13	597,600	6.08	6.21	6.00	0	0	0
16/10/2015	6.08	632,000	6.17	6.21	5.96	0	0	0
15/10/2015	6.17	1,302,000	5.87	6.38	5.83	0	0	0
14/10/2015	5.87	551,600	5.96	6.04	5.78	0	0	0
13/10/2015	5.96	843,600	5.87	6.04	5.74	0	0	0
12/10/2015	5.87	686,800	6.04	6.17	5.87	0	0	0
09/10/2015	6.04	890,500	6.21	6.26	6.00	0	0	0
08/10/2015	6.21	632,600	6.34	6.38	6.17	0	0	0
07/10/2015	6.34	810,800	6.26	6.43	6.17	0	0	0
06/10/2015	6.26	735,600	6.08	6.30	6.00	0	0	0
05/10/2015	6.08	693,800	6.13	6.30	6.00	0	0	0
02/10/2015	6.13	689,400	6.08	6.13	6.00	0	0	0
01/10/2015	6.08	531,600	6.17	6.17	6.00	0	0	0
30/09/2015	6.17	941,366	5.78	6.17	5.74	0	0	0
29/09/2015	5.78	457,200	5.87	5.96	5.78	0	0	0
28/09/2015	5.87	363,900	5.91	5.91	5.83	0	0	0
25/09/2015	5.91	412,000	5.96	6.08	5.87	0	0	0
24/09/2015	5.96	603,633	5.83	6.04	5.78	300	0	0.0
23/09/2015	5.83	526,800	5.78	5.91	5.66	0	0	0
22/09/2015	5.78	570,826	5.74	5.83	5.61	0	0	0
21/09/2015	5.74	463,956	5.78	5.91	5.66	0	0	0
18/09/2015	5.78	652,800	5.66	5.78	5.57	0	0	0
17/09/2015	5.66	345,600	5.70	5.78	5.66	0	0	0
16/09/2015	5.70	496,300	5.61	5.70	5.57	0	0	0
15/09/2015	5.61	621,900	5.48	5.78	5.40	0	0	0
14/09/2015	5.48	539,800	5.53	5.61	5.40	0	0	0
11/09/2015	5.53	747,900	5.40	5.66	5.27	0	0	0
10/09/2015	5.40	500,500	5.27	5.44	5.10	0	0	0
09/09/2015	5.27	369,500	5.31	5.40	5.18	7,000	0	0.1
08/09/2015	5.31	348,400	5.27	5.40	5.14	0	0	0
07/09/2015	5.27	434,715	5.31	5.36	5.18	0	0	0
04/09/2015	5.31	440,800	5.36	5.36	5.01	0	0	0
03/09/2015	5.36	472,000	5.31	5.48	5.18	0	0	0
01/09/2015	5.31	299,500	5.31	5.48	5.23	0	0	0
31/08/2015	5.31	394,500	5.27	5.44	5.14	0	0	0
28/08/2015	5.27	160,500	5.06	5.31	4.97	0	0	0
27/08/2015	5.06	165,600	4.93	5.23	4.76	0	0	0
26/08/2015	4.93	462,810	5.27	5.27	4.76	0	0	0
25/08/2015	5.27	434,300	5.78	5.78	5.23	0	0	0
24/08/2015	5.78	287,900	5.91	5.91	5.66	0	0	0
21/08/2015	5.91	254,500	5.96	6.04	5.78	0	0	0
20/08/2015	5.96	320,800	6.04	6.17	5.91	0	0	0
19/08/2015	6.04	353,000	6.08	6.17	5.91	0	0	0
18/08/2015	6.08	351,500	5.91	6.08	5.87	0	0	0
17/08/2015	5.91	241,300	6.04	6.08	5.83	0	0	0
14/08/2015	6.04	243,705	5.96	6.04	5.83	0	0	0
13/08/2015	5.96	311,652	6.00	6.13	5.78	0	0	0
12/08/2015	6.00	1,063,600	5.91	6.38	5.83	0	0	0
11/08/2015	5.91	501,000	6.08	6.17	5.91	0	0	0
10/08/2015	6.08	215,400	6.04	6.21	6.04	0	0	0
07/08/2015	6.04	438,500	6.04	6.21	5.96	0	0	0
06/08/2015	6.04	257,900	6.21	6.26	6.04	0	0	0
05/08/2015	6.21	572,000	6.08	6.26	5.96	4,800	0	0.1
04/08/2015	6.08	695,212	6.00	6.21	5.91	0	0	0
03/08/2015	6.00	641,100	6.13	6.13	5.91	0	0	0
31/07/2015	6.13	751,300	6.04	6.13	5.91	0	0	0
30/07/2015	6.04	636,100	6.08	6.17	5.91	0	0	0
29/07/2015	6.08	938,221	5.66	6.21	5.57	0	0	0
28/07/2015	5.66	308,700	5.83	5.83	5.66	0	0	0
27/07/2015	5.83	464,300	5.61	5.83	5.61	0	0	0
24/07/2015	5.61	421,600	5.70	5.74	5.61	0	0	0
23/07/2015	5.70	449,500	5.78	5.87	5.66	0	0	0
22/07/2015	5.78	504,000	5.44	5.96	5.36	5,200	0	0.1
21/07/2015	5.44	589,700	5.83	5.91	5.44	0	0	0
20/07/2015	5.83	456,000	5.78	5.87	5.31	0	0	0
17/07/2015	5.78	855,800	6.38	6.38	5.78	5,000	0	0.1
16/07/2015	6.38	366,010	7.07	7.07	6.38	5,000	0	0.1
15/07/2015	7.07	755,679	6.60	7.24	6.56	0	0	0

Page:
<<
22
23
24
>>

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)	0.20	5.26%	353,000	0	0	3.60 4 4
2 tháng (2024-07-22)	0.10	2.56%	543,400	0	0	3.60 4 4
3 tháng (2024-06-21)	0.10	2.56%	685,900	0	0	3.60 4.10 4
6 tháng (2024-03-25)	-0.50	-11.11%	1,583,837	0	0	3.60 4.60 4
12 tháng (2023-09-25)	-1.30	-24.53%	7,063,232	0	0	3.60 5.30 4
24 tháng (2022-09-30)	-2.94	-42.40%	25,764,108	-41,700	-0.3	3.60 7.10 4
36 tháng (2021-10-05)	-8.59	-68.22%	124,326,903	-45,700	-0.4	3.60 19.68 4
60 tháng (2019-10-16)	-1.45	-26.65%	176,089,673	-354,501	-4.0	3.45 19.68 4

CTCP Hãng sơn Đông Á (hda)

THỐNG KÊ GIAO DỊCH