STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#101	15/12/2023	3.40 -0.50	26,108	3.70	3.90	3.40	0	0	0
#102	14/12/2023	3.90 0	7,600	3.80	3.90	3.80	0	0	0
#103	13/12/2023	3.90 0.10	47,600	3.90	4	3.60	0	0	0
#104	12/12/2023	3.80 0.10	9,736	3.90	4	3.80	0	0	0
#105	11/12/2023	3.70 -0.10	27,629	3.80	3.90	3.70	0	0	0
#106	08/12/2023	3.80 0	14,340	3.80	3.80	3.80	0	0	0
#107	07/12/2023	3.80 -0.10	18,700	3.90	3.90	3.80	0	0	0
#108	06/12/2023	3.90 0.10	26,300	3.80	3.90	3.70	0	0	0
#109	05/12/2023	3.80 0	26,000	3.80	3.90	3.70	0	0	0
#110	04/12/2023	3.80 -0.10	18,633	3.90	4	3.80	0	0	0
#111	01/12/2023	3.90 0	8,061	3.80	3.90	3.80	0	0	0
#112	30/11/2023	3.90 0	13,016	3.90	4	3.80	0	0	0
#113	29/11/2023	3.90 0.10	15,086	3.90	4	3.80	0	0	0
#114	28/11/2023	3.80 -0.10	5,804	4	4	3.70	0	0	0
#115	27/11/2023	3.90 0.40	26,616	3.80	4	3.70	0	0	0
#116	24/11/2023	3.50 -0.40	33,800	3.90	3.90	3.40	0	0	0
#117	23/11/2023	3.90 0	33,601	4	4	3.90	0	0	0
#118	22/11/2023	3.90 -0.10	13,884	3.90	3.90	3.90	0	0	0
#119	21/11/2023	4 0.10	35,000	4	4	3.80	0	0	0
#120	20/11/2023	3.90 0	3,725	3.90	4	3.90	0	0	0
#121	17/11/2023	3.90 -0.10	61,940	4.10	4.10	3.80	0	0	0
#122	16/11/2023	4 0	9,618	4	4	3.90	0	0	0
#123	15/11/2023	4 0	28,444	4.10	4.10	4	0	0	0
#124	14/11/2023	4 0.10	45,801	3.90	4.10	3.90	0	0	0
#125	13/11/2023	3.90 0	7,801	3.90	4	3.80	0	0	0
#126	10/11/2023	3.90 -0.10	41,010	3.90	4	3.90	0	0	0
#127	09/11/2023	4 0.10	35,800	3.90	4	3.90	0	0	0
#128	08/11/2023	3.90 0.20	20,870	3.70	3.90	3.70	0	0	0
#129	07/11/2023	3.70 0	15,910	3.90	3.90	3.60	0	0	0
#130	06/11/2023	3.70 0.20	11,152	3.80	3.90	3.50	0	0	0
#131	03/11/2023	3.50 -0.40	125,900	3.90	3.90	3.30	0	0	0
#132	02/11/2023	3.90 0.30	11,600	3.60	4	3.60	0	0	0
#133	01/11/2023	3.60 -0.20	19,500	3.80	3.90	3.50	0	0	0
#134	31/10/2023	3.80 0.10	17,200	3.70	3.90	3.50	0	0	0
#135	30/10/2023	3.70 0.10	26,100	3.60	3.90	3.60	0	0	0
#136	27/10/2023	3.60 -0.10	15,400	3.70	3.90	3.50	0	0	0
#137	26/10/2023	3.70 -0.30	69,600	4	4	3.40	0	0	0
#138	25/10/2023	4 0.10	26,900	3.90	4	3.90	0	0	0
#139	24/10/2023	3.90 -0.10	9,200	4	4.10	3.80	0	0	0
#140	23/10/2023	4 -0.10	3,600	4.10	4.10	3.90	0	0	0
#141	20/10/2023	4.10 0.30	24,600	3.80	4.20	3.90	0	0	0
#142	19/10/2023	3.80 -0.30	43,900	4.10	4.10	3.40	0	0	0
#143	18/10/2023	4.10 -0.10	59,200	4.20	4.20	3.80	0	0	0
#144	17/10/2023	4.20 0	8,200	4.20	4.40	4.20	0	0	0
#145	16/10/2023	4.20 -0.10	31,000	4.30	4.40	4.20	0	0	0
#146	13/10/2023	4.30 -0.10	29,100	4.40	4.40	4.30	0	0	0
#147	12/10/2023	4.40 0	73,000	4.40	4.50	4.30	0	0	0
#148	11/10/2023	4.40 0	41,800	4.40	4.60	4.40	0	0	0
#149	10/10/2023	4.40 0.10	43,800	4.30	4.60	4.30	0	0	0
#150	09/10/2023	4.30 -0.10	131,900	4.40	4.40	4.20	0	0	0
#151	06/10/2023	4.40 -0.20	60,900	4.60	4.60	4.30	0	0	0
#152	05/10/2023	4.60 0	36,600	4.60	4.70	4.50	0	0	0
#153	04/10/2023	4.60 0	45,100	4.60	4.70	4.40	0	0	0
#154	03/10/2023	4.60 -0.10	141,600	4.70	4.70	4.40	0	0	0
#155	02/10/2023	4.70 0	71,000	4.70	4.80	4.40	0	0	0
#156	29/09/2023	4.70 0.10	40,400	4.60	4.80	4.70	0	0	0
#157	28/09/2023	4.60 -0.10	36,800	4.70	4.80	4.60	0	0	0
#158	27/09/2023	4.70 -0.20	105,200	4.90	4.90	4.60	0	0	0
#159	26/09/2023	4.90 0.10	72,200	4.80	5	4.70	0	0	0
#160	25/09/2023	4.80 -0.40	161,100	5.20	5.20	4.60	0	0	0
#161	22/09/2023	5.20 -0.60	169,300	5.80	5.80	5.10	0	0	0
#162	21/09/2023	5.80 0.20	342,700	5.60	6.20	5.60	0	0	0
#163	20/09/2023	5.60 0.50	201,500	5.10	5.60	5.10	0	0	0
#164	19/09/2023	5.10 0.30	111,100	4.80	5.10	4.80	0	0	0
#165	18/09/2023	4.80 -0.10	20,400	4.90	5	4.80	0	0	0
#166	15/09/2023	4.90 -0.10	65,800	5	5	4.90	0	0	0
#167	14/09/2023	5 -0.10	69,500	5.10	5.10	4.90	0	0	0
#168	13/09/2023	5.10 -0.10	32,800	5.20	5.20	5	0	0	0
#169	12/09/2023	5.20 0.20	56,200	5	5.20	5	0	0	0
#170	11/09/2023	5 -0.20	73,700	5.20	5.30	5	0	0	0
#171	08/09/2023	5.20 -0.10	68,600	5.30	5.30	5.20	0	0	0
#172	07/09/2023	5.30 0	66,800	5.30	5.40	5.20	0	0	0
#173	06/09/2023	5.30 0	51,400	5.30	5.30	5.20	0	0	0
#174	05/09/2023	5.30 0.20	65,400	5.10	5.40	5.10	0	0	0
#175	31/08/2023	5.10 -0.10	67,000	5.20	5.20	5	0	0	0
#176	30/08/2023	5.20 -0.10	64,600	5.30	5.30	5	0	0	0
#177	29/08/2023	5.30 0	123,900	5.30	5.40	4.90	0	0	0
#178	28/08/2023	5.30 0.10	102,600	5.20	5.70	5.10	0	0	0
#179	25/08/2023	5.20 -0.40	126,000	5.60	5.60	5	0	0	0
#180	24/08/2023	5.60 0.50	124,400	5.10	5.60	5	0	0	0
#181	23/08/2023	5.10 0.50	158,000	4.60	5.10	4.60	0	0	0
#182	22/08/2023	4.60 0	92,000	4.60	4.80	4.50	0	0	0
#183	21/08/2023	4.60 -0.40	293,600	5	5.10	4.60	0	0	0
#184	18/08/2023	5 -0.70	270,900	5.70	5.70	4.90	0	0	0
#185	17/08/2023	5.70 0	128,700	5.70	5.80	5.60	0	0	0
#186	16/08/2023	5.70 0	67,300	5.70	5.80	5.60	0	0	0
#187	15/08/2023	5.70 -0.20	185,100	5.90	5.90	5.50	0	0	0
#188	14/08/2023	5.90 -0.10	169,500	6	6.10	5.70	0	0	0
#189	11/08/2023	6 0.10	386,200	5.90	6.30	5.30	0	0	0
#190	10/08/2023	5.90 -0.40	876,200	6.30	7.20	5.40	0	0	0
#191	09/08/2023	6.30 0.80	210,500	5.50	6.30	6.30	0	0	0
#192	08/08/2023	5.50 0.60	291,700	4.90	5.50	5.20	0	0	0
#193	07/08/2023	4.90 0.50	666,700	4.40	4.90	4.40	0	0	0
#194	04/08/2023	4.40 0.10	164,000	4.30	4.40	4.30	0	0	0
#195	03/08/2023	4.30 -0.10	186,800	4.40	4.50	4.30	0	0	0
#196	02/08/2023	4.40 0	183,500	4.40	4.50	4.30	0	0	0
#197	01/08/2023	4.40 -0.10	78,900	4.50	4.50	4.30	0	0	0
#198	31/07/2023	4.50 0.20	241,500	4.30	4.70	4.30	0	0	0
#199	28/07/2023	4.30 0	176,600	4.30	4.40	4.20	0	0	0
#200	27/07/2023	4.30 -0.10	212,400	4.40	4.50	4.20	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 (2024-04-19)	0.30	9.09%	589,000	0	0	3.30 3.70 3.60
2 tháng (2024-03-19)	-0.80	-18.18%	2,027,001	0	0	3.30 4.40 3.60
3 tháng (2024-02-19)	0.10	2.86%	3,364,839	0	0	3.30 4.40 3.60
6 tháng (2023-11-20)	-0.30	-7.69%	4,686,377	0	0	3.30 4.40 3.60
12 tháng (2023-05-24)	0.80	28.57%	22,368,346	0	0	2.80 6.30 3.60
24 tháng (2022-05-30)	-3.60	-50%	32,371,148	0	0	2.60 7.20 3.60
36 tháng (2021-06-03)	-9.40	-72.31%	44,620,685	0	0.0	2.60 21.80 3.60
60 tháng (2019-06-14)	0.70	24.14%	51,698,249	-26,000	-0.0	2.60 27.20 3.60

CTCP Đầu tư - Thương mại - Dịch vụ Điện Lực (ein)

THỐNG KÊ GIAO DỊCH