STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	5.43 -0.03	1,300	5.46	5.68	5.43	0	0	0
#2	16/05/2024	5.46 -0.34	600	5.51	5.77	5.46	0	200	-0.0
#3	15/05/2024	5.80 0	0	5.80	5.80	5.80	0	0	0
#4	14/05/2024	5.80 0.34	4,600	5.11	5.80	5.11	0	0	0
#5	13/05/2024	5.46 0.15	700	5.68	5.68	5.20	0	0	0
#6	10/05/2024	5.31 -0.30	500	5.30	5.31	5.30	0	0	0
#7	09/05/2024	5.61 -0.37	1,300	5.61	5.61	5.61	0	0	0
#8	08/05/2024	5.98 0	0	5.98	5.98	5.98	0	0	0
#9	07/05/2024	5.98 -0.02	200	5.61	5.98	5.61	0	0	0
#10	06/05/2024	6 0.37	87,100	5.25	6	5.25	0	100	-0.0
#11	03/05/2024	5.63 0	0	5.63	5.63	5.63	0	0	0
#12	02/05/2024	5.63 0.33	200	4.94	5.63	4.94	0	0	0
#13	26/04/2024	5.30 -0.32	77,900	5.32	5.50	5.30	0	0	0
#14	25/04/2024	5.62 0.32	200	5.61	5.62	5.61	100	0	0.0
#15	24/04/2024	5.30 0	9,800	5.61	5.61	5.30	100	0	0.0
#16	23/04/2024	5.30 0	100	5.30	5.30	5.30	0	0	0
#17	22/04/2024	5.30 0	0	5.30	5.30	5.30	0	0	0
#18	19/04/2024	5.30 -0.33	300	5.30	5.30	5.30	0	300	-0.0
#19	17/04/2024	5.63 -0.41	3,300	5.65	5.65	5.63	0	0	0
#20	16/04/2024	6.04 0.26	29,000	5.76	6.04	5.76	0	0	0
#21	15/04/2024	5.78 0	200	5.38	5.78	5.38	0	0	0
#22	12/04/2024	5.78 0.08	4,300	5.77	5.78	5.77	300	0	0.0
#23	11/04/2024	5.70 -0.02	2,000	5.70	5.70	5.70	0	0	0
#24	10/04/2024	5.72 -0.07	800	5.78	5.78	5.72	0	0	0
#25	09/04/2024	5.79 0.21	1,100	5.45	5.79	5.45	0	0	0
#26	08/04/2024	5.58 -0.02	7,100	5.58	5.58	5.58	0	0	0
#27	05/04/2024	5.60 -0.18	600	5.78	5.78	5.60	0	0	0
#28	04/04/2024	5.78 0	600	5.52	5.78	5.52	0	0	0
#29	03/04/2024	5.78 0.26	300	5.52	5.78	5.52	0	0	0
#30	02/04/2024	5.52 0	1,300	5.20	5.52	5.20	0	0	0
#31	01/04/2024	5.52 0.02	500	5.52	5.53	5.52	0	0	0
#32	29/03/2024	5.50 0	0	5.50	5.50	5.50	0	0	0
#33	28/03/2024	5.50 0	0	5.50	5.50	5.50	0	0	0
#34	26/03/2024	5.50 -0.26	3,600	5.77	5.77	5.50	0	0	0
#35	25/03/2024	5.76 0	900	5.76	5.76	5.76	0	0	0
#36	22/03/2024	5.76 0.24	2,000	5.52	5.76	5.76	0	0	0
#37	21/03/2024	5.52 -0.27	200	5.79	5.79	5.52	0	0	0
#38	19/03/2024	5.79 0	0	5.79	5.79	5.79	0	0	0
#39	18/03/2024	5.79 0	400	5.79	5.79	5.79	0	0	0
#40	15/03/2024	5.79 0.29	3,000	5.50	5.80	5.79	0	0	0
#41	14/03/2024	5.50 0	0	5.50	5.50	5.50	0	0	0
#42	13/03/2024	5.50 -0.29	2,100	5.79	5.99	5.50	0	0	0
#43	12/03/2024	5.79 0.19	1,200	5.60	5.79	5.21	0	0	0
#44	11/03/2024	5.60 0	0	5.60	5.60	5.60	0	0	0
#45	08/03/2024	5.60 -0.24	22,900	5.84	5.84	5.60	0	0	0
#46	07/03/2024	5.84 -0.01	1,600	5.85	5.85	5.84	0	0	0
#47	06/03/2024	5.85 -0.01	200	5.86	5.86	5.85	0	0	0
#48	05/03/2024	5.86 0.06	1,061,700	5.80	5.87	5.45	0	0	0
#49	04/03/2024	5.80 -0.01	5,800	5.81	5.88	5.78	0	0	0
#50	01/03/2024	5.81 -0.01	1,800	5.82	5.82	5.45	0	0	0
#51	29/02/2024	5.82 0	0	5.82	5.82	5.82	0	0	0
#52	28/02/2024	5.82 0.26	400	5.56	5.84	5.56	0	0	0
#53	27/02/2024	5.56 0.01	1,600	5.55	5.57	5.56	0	0	0
#54	26/02/2024	5.55 -0.32	1,300	5.87	5.87	5.55	0	0	0
#55	23/02/2024	5.87 -0.03	100	5.90	5.90	5.87	0	0	0
#56	22/02/2024	5.90 0	3,800	5.90	5.90	5.56	0	0	0
#57	21/02/2024	5.90 -0.07	200	5.97	5.97	5.90	0	0	0
#58	20/02/2024	5.97 0.07	200	5.90	5.97	5.70	0	0	0
#59	19/02/2024	5.90 -0.14	1,000	6.04	6.04	5.90	0	0	0
#60	16/02/2024	6.04 0.39	1,000	5.65	6.04	5.60	0	0	0
#61	15/02/2024	5.65 0.14	200	5.51	5.65	5.51	0	0	0
#62	06/02/2024	5.51 0	0	5.51	5.51	5.51	0	0	0
#63	05/02/2024	5.51 0	0	5.51	5.51	5.51	0	0	0
#64	02/02/2024	5.51 0	0	5.51	5.51	5.51	0	0	0
#65	01/02/2024	5.51 -0.34	200	5.85	5.85	5.51	0	0	0
#66	31/01/2024	5.85 0.23	100	5.62	5.85	5.85	0	0	0
#67	30/01/2024	5.62 -0.29	300	5.91	5.91	5.62	0	0	0
#68	29/01/2024	5.91 -0.04	200	5.95	5.95	5.91	0	0	0
#69	26/01/2024	5.95 0.05	500	5.90	5.95	5.89	0	0	0
#70	25/01/2024	5.90 0.30	22,500	5.60	5.90	5.50	0	0	0
#71	24/01/2024	5.60 -0.07	24,200	5.67	5.67	5.50	0	0	0
#72	23/01/2024	5.67 0	200	5.67	5.67	5.67	0	0	0
#73	22/01/2024	5.67 0.07	600	5.60	5.67	5.67	0	0	0
#74	19/01/2024	5.60 0	0	5.60	5.60	5.60	0	0	0
#75	18/01/2024	5.60 -0.01	500	5.61	5.61	5.60	0	0	0
#76	17/01/2024	5.61 -0.31	1,600	5.92	5.92	5.60	0	0	0
#77	16/01/2024	5.92 0	800	5.92	5.92	5.92	0	0	0
#78	15/01/2024	5.92 0.03	1,100	5.89	5.92	5.48	0	0	0
#79	12/01/2024	5.89 0	0	5.89	5.89	5.89	0	0	0
#80	11/01/2024	5.89 0	0	5.89	5.89	5.89	0	0	0
#81	10/01/2024	5.89 0	300	5.89	5.89	5.89	0	0	0
#82	09/01/2024	5.89 0	2,000	5.89	5.89	5.89	0	0	0
#83	08/01/2024	5.89 -0.01	600	5.90	5.90	5.88	0	0	0
#84	05/01/2024	5.90 -0.07	200	5.97	5.97	5.90	0	0	0
#85	04/01/2024	5.97 0.08	15,500	5.89	5.98	5.50	0	0	0
#86	03/01/2024	5.89 0	0	5.89	5.89	5.89	0	0	0
#87	02/01/2024	5.89 0.09	200	5.80	5.89	5.80	0	0	0
#88	29/12/2023	5.80 0	0	5.80	5.80	5.80	0	0	0
#89	28/12/2023	5.80 0	600	5.80	5.80	5.80	0	0	0
#90	27/12/2023	5.80 -0.19	200	5.99	5.99	5.80	0	0	0
#91	26/12/2023	5.99 -0.01	1,600	6	6	5.70	0	0	0
#92	25/12/2023	6 0.20	1,200	5.80	6.19	5.80	0	0	0
#93	22/12/2023	5.80 0.30	200	5.50	5.88	5.80	0	0	0
#94	21/12/2023	5.50 0	0	5.50	5.50	5.50	0	0	0
#95	20/12/2023	5.50 -0.18	1,000	5.68	5.68	5.50	0	0	0
#96	19/12/2023	5.68 0.36	100	5.32	5.68	5.68	0	0	0
#97	18/12/2023	5.32 0	2,000	5.32	5.50	5.32	0	0	0
#98	15/12/2023	5.32 -0.19	1,800	5.51	5.51	5.32	0	0	0
#99	14/12/2023	5.51 -0.37	300	5.88	5.88	5.51	0	0	0
#100	13/12/2023	5.88 0.32	200	5.56	5.89	5.88	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-16)	-0.58	-9.60%	215,800	-400	-0.0	5.30 6.04 5.46
2 tháng (2024-03-18)	-0.33	-5.70%	241,700	-100	-0.0	5.30 6.04 5.46
3 tháng (2024-02-16)	-0.58	-9.60%	1,351,600	-100	-0.0	5.30 6.04 5.46
6 tháng (2023-11-20)	-0.24	-4.21%	2,849,100	0	0.0	5.30 6.04 5.46
12 tháng (2023-05-22)	-1.09	-16.64%	3,998,000	-183,800	-1.1	5.20 6.78 5.46
24 tháng (2022-05-27)	-3.98	-42.16%	4,984,200	-74,404	0.9	5.09 11.20 5.46
36 tháng (2021-06-01)	-2.38	-30.40%	6,079,000	19,496	1.9	5.09 11.20 5.46
60 tháng (2019-06-12)	-3.04	-35.74%	6,872,220	8,836	1.8	5.09 11.20 5.46

CTCP Nhựa Tân Đại Hưng (tpc)

THỐNG KÊ GIAO DỊCH