Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/08/2017	19.69	25,300	19.85	20.00	19.54	0	300	-0.0
17/08/2017	19.85	190,800	19.31	20.38	19.54	201,000	0	5.3
16/08/2017	19.31	229,320	19.31	20.54	19.31	207,000	0	5.4
15/08/2017	19.31	64,000	20.00	20.61	19.16	1,000	0	0.0
14/08/2017	20.00	123,806	20.69	21.00	19.62	100,000	0	2.6
11/08/2017	20.69	187,420	20.69	21.30	20.69	176,000	2,000	4.7
10/08/2017	20.69	76,400	20.69	21.00	20.69	40,000	5,000	0.9
09/08/2017	20.69	14,325	20.69	21.00	20.54	1,000	600	0.0
08/08/2017	20.69	16,600	20.69	21.30	20.69	0	0	0
07/08/2017	20.69	68,320	20.23	22.15	20.31	50,000	1,000	1.3
04/08/2017	20.23	105,720	20.31	20.31	20.23	105,300	0	2.8
03/08/2017	20.31	121,700	20.08	20.46	19.92	100,000	2,000	2.6
02/08/2017	20.08	26,368	19.77	20.08	19.62	20,050	0	0.5
01/08/2017	19.77	285,560	20.23	20.23	19.16	94,000	60	2.4
31/07/2017	20.23	23,800	19.92	20.31	19.16	0	4,000	-0.1
28/07/2017	19.92	4,600	19.92	20.08	19.16	0	0	0
27/07/2017	19.92	7,110	20.69	20.69	19.92	0	0	0
26/07/2017	20.69	115,100	19.92	20.69	19.85	0	8,000	-0.2
25/07/2017	19.92	126,040	19.69	19.92	19.47	0	0	0
24/07/2017	19.69	158,100	19.92	19.92	19.69	0	23,000	-0.6
21/07/2017	19.92	22,110	19.54	19.92	19.54	0	2,400	-0.1
20/07/2017	19.54	65,320	18.78	19.92	19.16	0	10,000	-0.3
19/07/2017	18.78	24,210	18.39	18.78	18.39	0	6,000	-0.1
18/07/2017	18.39	38,900	18.39	18.39	17.47	0	2,000	-0.0
17/07/2017	18.39	110,306	18.01	18.39	17.24	0	19,200	-0.4
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

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 (2026-02-23)	-0.50	-2.51%	20,300	0	0	19.20 20 20
2 tháng (2026-01-19)	-0.10	-0.51%	48,600	2,000	0.0	19.20 20 20
3 tháng (2025-12-18)	-0.30	-1.52%	153,100	1,300	0.0	19.20 21.60 20
6 tháng (2025-09-19)	0.10	0.52%	285,900	900	0.0	18.10 21.90 20
12 tháng (2025-03-24)	-0.30	-1.52%	569,300	-9,000	-0.2	18 22.80 20
24 tháng (2024-03-28)	-1.10	-5.37%	6,863,085	-63,951	-1.2	18 26.80 20
36 tháng (2023-04-03)	-4.10	-17.45%	21,303,229	-62,818	-1.2	18 30.90 20
60 tháng (2021-04-13)	-4.60	-19.17%	32,859,066	-61,837	-1.9	16.20 34.60 20

CTCP Nhựa Đồng Nai (dnp)

THỐNG KÊ GIAO DỊCH