Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/07/2017	18.01	3,683	18.32	20.08	16.86	0	0	0
13/07/2017	18.32	16,690	18.01	18.39	17.32	0	1,100	-0.0
12/07/2017	18.01	1,400	18.01	18.01	17.32	0	100	-0.0
11/07/2017	18.01	37,100	17.63	18.01	16.86	0	0	0
10/07/2017	17.63	39,227	17.24	17.63	17.24	0	0	0
07/07/2017	17.24	22,840	17.63	18.01	17.24	0	1,000	-0.0
06/07/2017	17.63	58,740	17.63	17.70	17.40	0	0	0
05/07/2017	17.63	2,300	16.32	17.93	17.63	100	0	0.0
04/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2017	16.32	115,400	14.45	17.93	16.17	800	0	0.0
03/07/2017	14.44	26,278	14.40	15.05	14.40	0	0	0
30/06/2017	14.40	113,728	14.17	14.86	13.93	0	8,000	-0.2
29/06/2017	14.17	26,501	14.40	15.33	14.17	0	0	0
28/06/2017	14.40	72,710	13.52	14.44	14.35	100	27,500	-0.8
27/06/2017	13.52	256,949	14.40	14.40	13.00	0	2,900	-0.1
26/06/2017	14.40	6,400	14.40	14.63	14.17	0	0	0
23/06/2017	14.40	49,124	13.98	14.63	13.93	0	3,200	-0.1
22/06/2017	13.98	79,540	13.98	13.98	13.52	1,000	0	0.0
21/06/2017	13.98	26,900	14.86	14.86	13.70	0	0	0
20/06/2017	14.86	25,100	14.63	14.86	14.86	0	400	-0.0
19/06/2017	14.63	63,029	14.63	14.86	13.47	10	0	0.0
16/06/2017	14.63	10,170	14.40	14.63	14.31	70	300	-0.0
15/06/2017	14.40	97,210	13.79	15.05	13.79	0	21,700	-0.7
14/06/2017	13.79	71,500	13.89	13.89	13.47	0	0	0
13/06/2017	13.89	61,976	13.00	13.93	13.00	0	2,200	-0.1
12/06/2017	13.00	5,300	13.24	13.24	12.68	0	0	0
09/06/2017	13.24	13,700	13.33	13.65	13.24	6,600	3,000	0.1
08/06/2017	13.33	2,500	13.93	13.93	13.33	500	0	0.0
07/06/2017	13.93	13,834	13.28	13.93	13.28	0	0	0
06/06/2017	13.28	247,300	13.28	13.93	13.28	4,100	0	0.1
05/06/2017	13.28	16,876	13.24	13.28	13.19	0	1,500	-0.0
02/06/2017	13.24	32,606	13.14	13.24	13.14	6	0	0.0
01/06/2017	13.14	39,352	12.77	13.24	12.77	52	0	0.0
31/05/2017	12.77	7,008	12.54	12.77	12.54	508	0	0.0
30/05/2017	12.54	5,200	12.63	12.63	12.54	0	0	0
29/05/2017	12.63	4,114	12.40	12.63	12.54	14	0	0.0
26/05/2017	12.40	9,820	12.49	12.54	12.40	20	0	0.0
25/05/2017	12.49	18,700	12.54	12.54	12.45	0	0	0
24/05/2017	12.54	29,920	12.54	12.73	12.45	0	0	0
23/05/2017	12.54	8,610	12.54	12.63	12.54	0	0	0
22/05/2017	12.54	22,800	12.54	13.00	12.54	0	0	0
19/05/2017	12.54	46,802	12.54	13.00	12.40	0	0	0
18/05/2017	12.54	86,900	12.96	12.96	12.54	0	0	0
17/05/2017	12.96	500	12.77	12.96	12.96	0	0	0
16/05/2017	12.77	19,500	12.59	13.00	12.35	0	0	0
15/05/2017	12.59	42,902	12.59	13.47	12.08	0	3,600	-0.1
12/05/2017	12.59	83,837	12.63	13.47	12.59	3,100	0	0.1
11/05/2017	12.63	34,505	13.00	13.14	12.54	0	6,500	-0.2
10/05/2017	13.00	91,138	13.24	13.38	13.00	0	0	0
09/05/2017	13.24	27,405	12.91	13.38	13.10	0	0	0
08/05/2017	12.91	85,015	13.24	13.24	12.91	0	30,000	-0.8
05/05/2017	13.24	21,394	13.24	13.24	13.00	0	0	0
04/05/2017	13.24	127,435	13.47	13.47	13.10	0	32,700	-0.9
03/05/2017	13.47	93,258	13.00	13.47	12.77	0	0	0
28/04/2017	13.00	21,894	12.91	13.00	12.68	0	0	0
27/04/2017	12.91	26,500	12.91	13.00	12.77	0	0	0
26/04/2017	12.91	29,343	12.96	12.96	12.68	0	0	0
25/04/2017	12.96	26,993	13.05	13.05	12.96	0	0	0
24/04/2017	13.05	35,920	12.91	13.05	12.82	100	0	0.0
21/04/2017	12.91	27,510	13.00	13.00	12.82	0	0	0
20/04/2017	13.00	135,910	12.49	13.00	12.49	2,900	0	0.1
19/04/2017	12.49	53,325	12.26	12.54	12.26	700	0	0.0
18/04/2017	12.26	115,000	12.17	12.26	12.08	0	0	0
17/04/2017	12.17	58,420	12.31	12.49	12.17	5,300	0	0.1
14/04/2017	12.31	43,500	12.87	12.87	12.31	4,100	0	0.1
13/04/2017	12.87	177,000	12.54	12.91	12.31	4,400	0	0.1
12/04/2017	12.54	49,610	12.96	12.96	12.45	2,200	0	0.1
11/04/2017	12.96	67,724	12.91	12.96	12.54	0	0	0
10/04/2017	12.91	40,907	13.24	13.70	12.91	5,000	0	0.1
07/04/2017	13.24	97,124	13.28	13.70	12.68	3,200	0	0.1
05/04/2017	13.28	120,970	12.08	13.28	12.08	4,350	0	0.1
04/04/2017	12.08	100,650	11.89	12.12	10.91	2,400	950	0.0
03/04/2017	11.89	42,400	11.52	11.89	11.52	4,800	0	0.1
31/03/2017	11.52	80,200	11.38	11.75	11.29	0	0	0
30/03/2017	11.38	92,100	11.19	11.52	11.05	0	2,000	-0.0
29/03/2017	11.19	57,900	11.38	11.80	11.15	1,700	1,000	0.0
28/03/2017	11.38	37,342	11.38	11.56	11.19	1,500	0	0.0
27/03/2017	11.38	40,950	11.56	11.89	11.33	0	0	0
24/03/2017	11.56	6,950	11.52	11.70	11.52	0	0	0
23/03/2017	11.52	66,530	11.56	11.61	11.29	8,500	0	0.2
22/03/2017	11.56	45,229	11.56	11.61	11.38	4,000	0	0.1
21/03/2017	11.56	55,490	11.94	11.94	11.56	700	0	0.0
20/03/2017	11.94	26,520	11.84	11.98	11.61	200	0	0.0
17/03/2017	11.84	23,000	11.80	12.03	11.66	3,100	0	0.1
16/03/2017	11.80	50,630	11.56	12.03	11.56	6,700	0	0.2
15/03/2017	11.56	58,630	11.80	11.84	11.47	10,300	0	0.3
14/03/2017	11.80	37,252	11.98	11.98	11.61	7,300	0	0.2
13/03/2017	11.98	71,390	11.94	12.08	11.75	41,000	0	1.0
10/03/2017	11.94	20,270	11.98	11.98	11.75	300	0	0.0
09/03/2017	11.98	151,540	11.29	12.22	11.15	21,000	0	0.5
08/03/2017	11.29	33,690	11.05	11.33	11.05	10,700	0	0.3
07/03/2017	11.05	66,320	11.01	11.29	10.87	4,300	0	0.1
06/03/2017	11.01	28,580	11.01	11.05	10.73	900	0	0.0
03/03/2017	11.01	35,100	11.01	11.01	10.91	0	0	0
02/03/2017	11.01	59,300	11.10	11.10	10.82	0	0	0
01/03/2017	11.10	112,470	10.22	11.15	10.22	0	0	0
28/02/2017	10.22	61,100	10.40	10.40	10.22	0	0	0
27/02/2017	10.40	26,700	10.31	10.40	10.22	0	0	0
24/02/2017	10.31	25,000	10.54	10.54	10.12	800	0	0.0
23/02/2017	10.54	15,800	10.91	10.91	10.54	200	0	0.0
22/02/2017	10.91	20,830	10.82	10.91	10.68	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.80	-4.02%	20,900	-300	-0.0	18.10 21.90 19.80
2 tháng (2025-10-06)	0	0%	37,000	500	0.0	18.10 21.90 19.80
3 tháng (2025-09-08)	-0.20	-1.04%	141,500	-1,200	-0.0	18.10 21.90 19.80
6 tháng (2025-06-09)	-0.70	-3.54%	302,800	-1,400	-0.0	18.10 22.80 19.80
12 tháng (2024-12-10)	-1.40	-6.83%	767,363	-11,200	-0.2	18 22.80 19.80
24 tháng (2023-12-18)	-2.40	-11.16%	6,783,949	-67,451	-1.3	18 26.80 19.80
36 tháng (2022-12-21)	-5.30	-21.72%	21,317,486	-63,232	-1.2	18 30.90 19.80
60 tháng (2020-12-31)	1.10	6.11%	34,205,360	-278,937	-6.5	16.20 34.60 19.80

CTCP Nhựa Đồng Nai (dnp)

THỐNG KÊ GIAO DỊCH