Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2018	18.39	165,400	16.86	18.55	17.70	0	0	0
08/01/2018	16.86	136,245	15.33	16.86	16.02	500	0	0.0
05/01/2018	15.33	471,185	15.79	15.86	15.33	0	298,075	-6.0
04/01/2018	15.79	221,510	15.25	15.79	15.25	0	0	0
03/01/2018	15.25	20,300	15.40	15.40	15.25	3,600	0	0.1
02/01/2018	15.40	15,145	15.56	15.56	15.40	0	0	0
29/12/2017	15.56	7,640	15.56	15.56	15.17	0	0	0
28/12/2017	15.56	6,900	15.40	15.86	15.48	0	0	0
27/12/2017	15.40	1,990	15.48	15.48	15.17	0	0	0
26/12/2017	15.48	2,950	15.33	15.48	15.17	1,300	200	0.0
25/12/2017	15.33	40,020	15.48	16.02	15.33	1,800	0	0.0
22/12/2017	15.48	24,000	15.48	16.02	15.33	2,700	0	0.1
21/12/2017	15.48	52,300	15.40	15.86	13.87	0	0	0
20/12/2017	15.40	3,284	15.33	15.56	15.40	0	0	0
19/12/2017	15.33	72,111	15.17	15.71	15.33	0	0	0
18/12/2017	15.17	4,882	15.33	15.71	15.17	0	0	0
15/12/2017	15.33	8,520	16.02	16.02	15.33	0	4,020	-0.1
14/12/2017	16.02	1,400	15.71	16.09	16.02	0	0	0
13/12/2017	15.71	2,570	15.33	15.71	15.33	0	0	0
12/12/2017	15.33	20,400	16.09	16.09	15.25	5,300	17,900	-0.3
11/12/2017	16.09	1,500	16.09	16.09	16.09	900	100	0.0
08/12/2017	16.09	940	16.48	16.48	16.09	300	600	-0.0
07/12/2017	16.48	4,200	16.09	16.48	15.48	0	700	-0.0
06/12/2017	16.09	1,810	16.09	16.78	15.40	0	0	0
05/12/2017	16.09	15,300	16.25	16.25	16.09	900	500	0.0
04/12/2017	16.25	5,443	16.40	16.40	15.94	0	500	-0.0
01/12/2017	16.40	6,290	16.63	16.63	16.40	0	0	0
30/11/2017	16.63	4,500	16.63	16.63	16.63	3,600	500	0.1
29/11/2017	16.63	3,892	16.17	16.63	16.17	700	700	-0.0
28/11/2017	16.17	17,000	16.40	16.48	16.17	1,800	14,000	-0.3
27/11/2017	16.40	42,975	16.40	16.63	16.40	7,000	37,400	-0.7
24/11/2017	16.40	7,300	16.63	16.63	16.40	2,700	0	0.1
23/11/2017	16.63	12,600	16.71	16.71	16.48	5,400	0	0.1
22/11/2017	16.71	7,150	16.55	16.71	16.55	3,500	2,500	0.0
21/11/2017	16.55	12,650	16.55	16.63	16.09	900	5,400	-0.1
20/11/2017	16.55	9,040	16.63	16.63	16.55	1,800	500	0.0
17/11/2017	16.63	11,000	16.63	16.78	16.55	5,700	7,500	-0.0
16/11/2017	16.63	3,430	16.63	16.63	16.63	0	1,900	-0.0
15/11/2017	16.63	39,532	16.63	16.78	16.48	4,500	2,400	0.0
14/11/2017	16.63	10,800	16.63	16.78	16.55	5,100	1,100	0.1
13/11/2017	16.63	10,500	16.55	16.63	16.55	7,500	500	0.2
10/11/2017	16.55	5,980	16.55	16.63	16.40	1,800	500	0.0
09/11/2017	16.55	22,400	16.25	16.55	16.25	9,000	2,700	0.1
08/11/2017	16.25	500	16.25	16.25	16.25	0	500	-0.0
07/11/2017	16.25	7,000	16.48	16.48	16.25	900	1,000	-0.0
06/11/2017	16.48	1,000	16.48	16.48	16.48	0	1,000	-0.0
03/11/2017	16.48	8,800	16.63	16.63	16.48	3,600	1,000	0.1
02/11/2017	16.63	6,500	16.78	16.78	16.55	100	2,000	-0.0
01/11/2017	16.78	5,609	16.55	16.78	16.48	0	3,000	-0.1
31/10/2017	16.55	2,600	16.55	16.55	16.55	0	0	0
30/10/2017	16.55	1,325	16.48	16.55	16.48	1,300	100	0.0
27/10/2017	16.48	12,200	16.71	16.71	16.48	0	1,500	-0.0
26/10/2017	16.71	15,350	17.24	17.24	16.55	8,000	1,640	0.1
25/10/2017	17.24	7,600	17.24	17.63	16.86	5,100	5,100	-0.0
24/10/2017	17.24	7,000	16.86	17.24	16.86	0	0	0
23/10/2017	16.86	32,000	17.40	17.63	16.86	4,000	5,900	-0.0
20/10/2017	17.40	6,300	18.39	18.39	17.40	4,000	0	0.1
19/10/2017	18.39	0	18.39	18.39	18.39	0	0	0
18/10/2017	18.39	11,100	17.86	18.39	18.01	0	0	0
17/10/2017	17.86	5,891	18.09	18.09	17.86	1,500	0	0.0
16/10/2017	18.09	17,501	18.09	18.09	18.01	0	0	0
13/10/2017	18.09	20,161	18.09	18.09	17.63	6,500	0	0.2
12/10/2017	18.09	16,200	18.24	18.39	18.09	9,000	0	0.2
11/10/2017	18.24	0	18.24	18.24	18.24	0	0	0
10/10/2017	18.24	2,500	18.78	18.78	18.24	0	0	0
09/10/2017	18.78	3,511	18.78	18.78	18.01	0	0	0
06/10/2017	18.78	28,951	18.78	18.78	18.01	4,000	0	0.1
05/10/2017	18.78	10,535	18.01	18.78	17.32	0	200	-0.0
04/10/2017	18.01	16,650	17.63	18.01	17.63	0	10,100	-0.2
03/10/2017	17.63	27,430	18.39	18.39	16.94	0	25,800	-0.6
02/10/2017	18.39	0	18.39	18.39	18.39	0	0	0
29/09/2017	18.39	22,130	18.39	19.54	18.16	6,100	0	0.1
28/09/2017	18.39	2,200	18.39	18.39	18.39	0	0	0
27/09/2017	18.39	9,000	18.78	18.78	18.39	0	0	0
26/09/2017	18.78	1,414	19.08	19.16	18.78	0	0	0
25/09/2017	19.08	117,880	18.39	19.39	18.93	148,200	100	3.7
22/09/2017	18.39	15,926	18.70	18.70	18.39	0	300	-0.0
21/09/2017	18.70	13,007	18.78	18.78	18.70	0	0	0
20/09/2017	18.78	7,200	18.85	18.85	17.01	0	0	0
19/09/2017	18.85	4,958	19.08	19.16	18.78	300	50	0.0
18/09/2017	19.08	15,972	18.85	19.16	18.70	0	0	0
15/09/2017	18.85	52,607	19.01	19.16	18.85	0	2,400	-0.1
14/09/2017	19.01	2,610	18.85	19.01	18.85	0	0	0
13/09/2017	18.85	3,406	19.16	19.16	18.85	0	0	0
12/09/2017	19.16	13,225	18.85	19.39	18.85	0	0	0
11/09/2017	18.85	7,600	19.16	19.16	18.85	0	0	0
08/09/2017	19.16	8,100	19.16	19.16	18.85	0	0	0
07/09/2017	19.16	9,300	19.16	19.16	18.85	2,000	0	0.0
06/09/2017	19.16	5,450	19.85	19.85	18.47	2,000	0	0.0
05/09/2017	19.85	30,100	18.39	19.85	19.77	0	0	0
01/09/2017	18.39	5,339	18.39	18.78	18.16	1,000	0	0.0
31/08/2017	18.39	3,200	18.32	18.39	18.01	2,000	0	0.0
30/08/2017	18.32	3,700	18.32	18.32	18.01	2,000	0	0.0
29/08/2017	18.32	8,400	18.32	18.47	18.24	2,000	0	0.0
28/08/2017	18.32	800	18.09	18.32	17.78	0	0	0
25/08/2017	18.09	9,063	18.78	18.78	18.01	1,000	0	0.0
24/08/2017	18.78	7,900	18.78	18.78	18.01	2,000	0	0.0
23/08/2017	18.78	20,806	19.31	19.31	18.39	2,000	5,000	-0.1
22/08/2017	19.31	8,300	19.24	19.85	19.31	2,000	0	0.1
21/08/2017	19.24	43,540	19.69	19.69	19.16	2,000	0	0.1

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 (2026-05-13)	0.30	1.57%	11,600	100	0	19 19.50 19.40
2 tháng (2026-04-13)	-0.40	-2.02%	22,500	100	0	19 19.90 19.40
3 tháng (2026-03-16)	-0.10	-0.51%	113,400	100	0	19 21 19.40
6 tháng (2025-12-15)	-1.10	-5.37%	265,600	1,400	0.0	19 21.60 19.40
12 tháng (2025-06-17)	0.10	0.52%	570,400	-900	-0.0	18.10 22.80 19.40
24 tháng (2024-06-24)	-1.50	-7.18%	6,899,401	-60,551	-1.1	18 26.80 19.40
36 tháng (2023-06-28)	-10.30	-34.68%	16,145,343	-62,551	-1.2	18 30.90 19.40
60 tháng (2021-07-08)	-2.20	-10.18%	31,803,646	-59,737	-1.9	16.20 34.60 19.40

CTCP Nhựa Đồng Nai (dnp)

THỐNG KÊ GIAO DỊCH