Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2023	3.20	179,600	3.28	3.28	3.20	0	0	0
24/11/2023	3.28	132,300	3.31	3.31	3.24	0	0	0
23/11/2023	3.31	204,600	3.34	3.38	3.31	0	0	0
22/11/2023	3.34	328,300	3.36	3.38	3.27	0	0	0
21/11/2023	3.36	244,800	3.30	3.37	3.30	0	0	0
20/11/2023	3.30	193,200	3.34	3.37	3.23	0	0	0
17/11/2023	3.34	433,900	3.31	3.41	3.30	0	0	0
16/11/2023	3.31	175,300	3.30	3.39	3.28	0	0	0
15/11/2023	3.30	248,400	3.24	3.30	3.25	1,100	0	0.0
14/11/2023	3.24	141,300	3.20	3.28	3.20	0	0	0
13/11/2023	3.20	178,400	3.20	3.30	3.20	0	0	0
10/11/2023	3.20	217,100	3.23	3.25	3.19	0	100	-0.0
09/11/2023	3.23	311,100	3.19	3.29	3.20	0	700	-0.0
08/11/2023	3.19	540,700	3.08	3.20	3.05	0	4,600	-0.0
07/11/2023	3.08	199,400	3.15	3.16	3.08	0	6,500	-0.0
06/11/2023	3.15	139,700	3.18	3.22	3.15	0	0	0
03/11/2023	3.18	174,300	3.25	3.31	3.17	900	0	0.0
02/11/2023	3.25	231,300	3.08	3.25	3.08	11,000	400	0.0
01/11/2023	3.08	122,900	3.10	3.14	3.06	0	3,300	-0.0
31/10/2023	3.10	170,600	3.29	3.34	3.10	0	0	0
30/10/2023	3.29	67,800	3.30	3.32	3.25	0	1,000	-0.0
27/10/2023	3.30	127,200	3.30	3.34	3.20	3,700	0	0.0
26/10/2023	3.30	427,800	3.50	3.50	3.30	0	300	-0.0
25/10/2023	3.50	102,600	3.55	3.57	3.45	0	800	-0.0
24/10/2023	3.55	162,900	3.56	3.59	3.40	0	0	0
23/10/2023	3.56	183,600	3.55	3.62	3.54	400	0	0.0
20/10/2023	3.55	252,000	3.52	3.55	3.40	800	0	0.0
19/10/2023	3.52	315,900	3.55	3.55	3.36	0	0	0
18/10/2023	3.55	328,500	3.64	3.70	3.40	0	700	-0.0
17/10/2023	3.64	230,800	3.70	3.73	3.64	0	12,600	-0.0
16/10/2023	3.70	152,700	3.75	3.79	3.70	0	7,700	-0.0
13/10/2023	3.75	231,700	3.82	3.82	3.70	700	0	0.0
12/10/2023	3.82	478,100	3.76	3.85	3.76	12,100	0	0.0
11/10/2023	3.76	387,500	3.70	3.76	3.68	8,200	0	0.0
10/10/2023	3.70	343,100	3.66	3.75	3.67	0	0	0
09/10/2023	3.66	260,400	3.75	3.75	3.66	0	0	0
06/10/2023	3.75	306,900	3.71	3.77	3.55	0	0	0
05/10/2023	3.71	105,300	3.78	3.84	3.69	0	0	0
04/10/2023	3.78	236,700	3.67	3.80	3.60	1,200	0	0.0
03/10/2023	3.67	238,500	3.88	3.88	3.67	0	400	-0.0
02/10/2023	3.88	132,500	3.82	3.90	3.82	0	6,200	-0.0
29/09/2023	3.82	284,200	3.69	3.83	3.69	0	10,900	-0.0
28/09/2023	3.69	172,800	3.71	3.75	3.62	400	0	0.0
27/09/2023	3.71	746,800	3.72	3.72	3.47	6,200	0	0.0
26/09/2023	3.72	603,500	3.78	3.90	3.68	12,200	0	0.0
25/09/2023	3.78	454,300	4.03	4.10	3.78	0	0	0
22/09/2023	4.03	1,143,800	4.16	4.16	3.98	0	500	-0.0
21/09/2023	4.16	468,700	4.18	4.20	4.16	0	0	0
20/09/2023	4.18	990,600	4.13	4.24	4.12	0	0	0
19/09/2023	4.13	1,022,800	4.13	4.23	4.12	900	0	0.0
18/09/2023	4.13	1,022,800	4.40	4.40	4.11	0	0	0
15/09/2023	4.40	753,000	4.50	4.60	4.38	0	0	0
14/09/2023	4.50	740,000	4.60	4.64	4.48	0	0	0
13/09/2023	4.60	628,300	4.61	4.80	4.56	0	0	0
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	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 (2024-06-20)	-1.06	-42.57%	9,714,200	4,900	0.0	1.43 2.49 1.43
6 tháng (2024-03-22)	-1.72	-54.60%	25,277,600	351,150	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 (2022-09-29)	-3.94	-73.37%	198,230,800	266,962	0.2	1.43 6.06 1.43
36 tháng (2021-10-04)	-4.70	-76.67%	412,154,000	8,151	-2.3	1.43 18.10 1.43
60 tháng (2019-10-15)	-4.10	-74.14%	622,727,150	-1,709,079	-12.7	1.43 18.10 1.43

CTCP Tập đoàn Nhựa Đông Á (dag)

THỐNG KÊ GIAO DỊCH