Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	6.93	120,902	6.79	6.93	6.20	0	0	0
06/07/2021	6.79	256,635	7.52	7.81	6.79	27,500	0	0.3
05/07/2021	7.52	187,676	7.96	7.96	7.23	0	100	-0.0
02/07/2021	7.96	172,133	7.81	8.03	7.66	3,000	0	0.0
01/07/2021	7.81	389,700	8.61	8.98	7.81	6,100	0	0.1
30/06/2021	8.61	634,632	8.03	8.83	8.32	8,100	0	0.1
29/06/2021	8.03	507,770	7.30	8.03	7.37	700	0	0.0
28/06/2021	7.30	403,952	6.64	7.30	6.72	3,300	7,000	-0.0
25/06/2021	6.64	66,046	6.57	6.79	6.50	0	0	0
24/06/2021	6.57	79,600	6.64	6.64	6.28	0	0	0
23/06/2021	6.64	103,100	6.64	6.72	6.20	0	0	0
22/06/2021	6.64	156,200	6.72	7.23	6.64	6,000	0	0.1
21/06/2021	6.72	471,342	6.13	6.72	6.06	0	0	0
18/06/2021	6.13	170,308	5.91	6.20	5.84	108	0	0.0
17/06/2021	5.91	60,200	5.91	5.91	5.84	3,132	0	0.0
16/06/2021	5.91	108,002	5.99	6.06	5.84	0	0	0
15/06/2021	5.99	60,800	6.06	6.20	5.91	6,600	0	0.1
14/06/2021	6.06	206,632	6.06	6.20	5.99	200	0	0.0
11/06/2021	6.06	91,000	6.06	6.13	5.84	0	0	0
10/06/2021	6.06	147,219	6.13	6.13	5.84	25,010	0	0.2
09/06/2021	6.13	156,030	6.28	6.50	5.84	0	0	0
08/06/2021	6.28	383,917	6.13	6.64	6.20	0	3,700	-0.0
07/06/2021	6.13	605,619	5.62	6.13	5.77	1,000	400	0.0
04/06/2021	5.62	393,474	5.33	5.69	5.40	0	0	0
03/06/2021	5.33	62,220	5.33	5.40	5.26	0	0	0
02/06/2021	5.33	48,100	5.26	5.33	5.26	5,000	0	0.0
01/06/2021	5.26	97,300	5.26	5.33	5.11	0	0	0
31/05/2021	5.26	31,400	5.40	5.40	5.18	100	0	0.0
28/05/2021	5.40	49,704	5.33	5.40	5.18	0	0	0
27/05/2021	5.33	12,900	5.26	5.33	5.18	0	0	0
26/05/2021	5.26	41,900	5.40	5.40	5.26	4,600	0	0.0
25/05/2021	5.40	22,200	5.47	5.47	5.40	1,800	0	0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 8%
24/05/2021	5.47	58,980	5.47	5.55	5.33	2,000	0	0.0
21/05/2021	5.47	74,319	5.34	5.47	5.34	0	0	0
20/05/2021	5.34	66,218	5.47	5.47	5.34	2,000	0	0.0
19/05/2021	5.47	48,412	5.47	5.47	5.41	3,700	0	0.0
18/05/2021	5.47	81,100	5.61	5.61	5.41	600	0	0.0
17/05/2021	5.61	50,924	5.61	5.61	5.47	3,000	0	0.0
14/05/2021	5.61	66,100	5.61	5.67	5.47	14,200	0	0.1
13/05/2021	5.61	49,000	5.67	5.67	5.54	0	0	0
12/05/2021	5.67	70,000	5.67	5.74	5.54	500	0	0.0
11/05/2021	5.67	58,300	5.74	5.74	5.67	16,200	0	0.1
10/05/2021	5.74	80,200	5.80	5.80	5.67	30,100	3,000	0.2
07/05/2021	5.80	188,905	5.61	5.80	5.54	17,000	0	0.1
06/05/2021	5.61	105,800	5.54	5.61	5.54	52,900	0	0.4
05/05/2021	5.54	56,900	5.54	5.61	5.54	0	0	0
04/05/2021	5.54	37,900	5.54	5.54	5.28	100	0	0.0
29/04/2021	5.54	74,000	5.47	5.54	5.41	0	0	0
28/04/2021	5.47	17,460	5.47	5.54	5.41	0	0	0
27/04/2021	5.47	45,500	5.47	5.47	5.34	0	0	0
26/04/2021	5.47	28,000	5.54	5.54	5.41	0	0	0
23/04/2021	5.54	68,583	5.41	5.61	5.34	0	0	0
22/04/2021	5.41	141,800	5.61	5.67	5.41	0	0	0
20/04/2021	5.61	63,000	5.74	5.74	5.54	10,000	0	0.1
19/04/2021	5.74	37,300	5.67	5.80	5.47	0	0	0
16/04/2021	5.67	123,300	5.80	5.80	5.61	10,000	0	0.1
15/04/2021	5.80	55,100	5.80	5.94	5.67	0	0	0
14/04/2021	5.80	176,716	5.74	5.80	5.61	0	0	0
13/04/2021	5.74	195,640	6.07	6.07	5.67	0	0	0
12/04/2021	6.07	159,900	6.00	6.07	5.87	0	0	0
09/04/2021	6.00	417,540	6.00	6.20	6.00	0	0	0
08/04/2021	6.00	780,391	5.47	6.00	5.47	3,000	0	0.0
07/04/2021	5.47	188,000	5.41	5.54	5.28	0	0	0
06/04/2021	5.41	98,504	5.41	5.41	5.34	5,000	0	0.0
05/04/2021	5.41	190,200	5.28	5.47	5.21	0	9,100	-0.1
02/04/2021	5.28	96,516	5.28	5.28	5.21	0	0	0
01/04/2021	5.28	177,350	5.28	5.28	5.21	0	0	0
31/03/2021	5.28	87,310	5.28	5.28	5.21	5,000	0	0.0
30/03/2021	5.28	66,500	5.21	5.28	5.14	0	0	0
29/03/2021	5.21	97,300	5.21	5.28	5.14	1,900	0	0.0
26/03/2021	5.21	102,187	5.28	5.28	5.08	0	0	0
25/03/2021	5.28	112,210	5.28	5.34	5.21	0	0	0
24/03/2021	5.28	41,500	5.34	5.34	5.14	100	0	0.0
23/03/2021	5.34	24,377	5.34	5.34	5.21	0	0	0
22/03/2021	5.34	70,110	5.34	5.41	5.28	200	0	0.0
19/03/2021	5.34	128,310	5.28	5.34	5.28	0	0	0
18/03/2021	5.28	170,087	5.21	5.34	5.14	0	0	0
17/03/2021	5.21	101,200	5.28	5.34	5.21	0	0	0
16/03/2021	5.28	31,632	5.34	5.34	5.28	0	0	0
15/03/2021	5.34	74,600	5.34	5.41	5.28	0	0	0
12/03/2021	5.34	256,600	5.41	5.41	5.28	200	0	0.0
11/03/2021	5.41	101,010	5.41	5.41	5.34	0	0	0
10/03/2021	5.41	57,200	5.47	5.47	5.28	500	0	0.0
09/03/2021	5.47	48,100	5.47	5.54	5.28	0	0	0
08/03/2021	5.47	324,085	5.28	5.54	5.21	0	0	0
05/03/2021	5.28	30,600	5.14	5.28	5.08	0	0	0
04/03/2021	5.14	50,600	5.14	5.14	5.01	0	0	0
03/03/2021	5.14	91,940	5.14	5.14	5.01	0	0	0
02/03/2021	5.14	151,400	5.14	5.28	5.01	0	1,200	-0.0
01/03/2021	5.14	128,200	5.14	5.14	5.08	0	0	0
26/02/2021	5.14	45,500	5.08	5.14	4.95	0	0	0
25/02/2021	5.08	65,900	5.01	5.08	5.01	0	0	0
24/02/2021	5.01	59,750	5.08	5.08	5.01	0	0	0
23/02/2021	5.08	30,650	4.95	5.08	5.01	0	0	0
22/02/2021	4.95	116,950	5.01	5.01	4.88	0	150	-0.0
19/02/2021	5.01	37,700	5.01	5.01	4.81	0	0	0
18/02/2021	5.01	13,280	4.95	5.08	4.95	100	0	0.0
17/02/2021	4.95	29,400	4.81	5.08	4.81	0	3,600	-0.0
09/02/2021	4.81	47,100	4.81	4.95	4.75	0	0	0
08/02/2021	4.81	97,820	4.81	5.01	4.75	0	700	-0.0

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	10.90 10.90 10.90
2 tháng (2024-07-22)	0	0%	0	0	0	10.90 10.90 10.90
3 tháng (2024-06-21)	0	0%	690,600	0	0	10.80 10.90 10.90
6 tháng (2024-03-25)	0.10	0.93%	17,010,800	-50,700	-0.6	10.20 12.86 10.90
12 tháng (2023-09-25)	2.41	28.45%	23,926,200	-67,000	-0.8	7.71 12.86 10.90
24 tháng (2022-09-30)	1.88	20.87%	44,034,378	-92,463	-1.3	4.31 12.86 10.90
36 tháng (2021-10-05)	-2.97	-21.40%	97,788,063	-347,742	-4.1	4.31 17.52 10.90
60 tháng (2019-10-16)	8.06	283.84%	155,744,066	36,260	-1.7	2.84 17.52 10.90

CTCP Than Đèo Nai - Vinacomin (tdn)

THỐNG KÊ GIAO DỊCH