Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/11/2015	4.71	805,100	4.44	4.71	4.28	300,000	0	3.4
18/11/2015	4.44	560,200	4.36	4.44	4.32	46,100	0	0.5
17/11/2015	4.36	904,400	4.52	4.64	4.28	0	0	0
16/11/2015	4.52	735,000	4.64	4.71	4.40	0	0	0
13/11/2015	4.64	497,000	4.71	4.71	4.64	0	0	0
12/11/2015	4.71	766,450	4.60	4.71	4.40	0	0	0
11/11/2015	4.60	923,200	4.67	4.67	4.36	0	0	0
10/11/2015	4.67	923,400	4.75	4.79	4.56	255,200	0	3.0
09/11/2015	4.75	652,200	4.87	4.91	4.71	0	0	0
06/11/2015	4.87	608,400	4.91	4.91	4.75	0	0	0
05/11/2015	4.91	674,700	4.91	4.95	4.75	0	0	0
04/11/2015	4.91	941,100	4.83	5.06	4.75	0	0	0
03/11/2015	4.83	953,100	4.52	4.83	4.44	23,500	0	0.3
02/11/2015	4.52	578,600	4.87	4.95	4.52	0	0	0
30/10/2015	4.87	673,700	4.83	4.87	4.75	0	0	0
29/10/2015	4.83	757,100	4.91	5.02	4.83	0	0	0
28/10/2015	4.91	974,900	4.91	5.06	4.83	0	0	0
27/10/2015	4.91	505,900	5.06	5.10	4.91	0	0	0
26/10/2015	5.06	782,300	5.22	5.34	5.02	0	0	0
23/10/2015	5.22	739,150	5.45	5.49	5.22	0	0	0
22/10/2015	5.45	716,500	5.45	5.53	5.26	0	0	0
21/10/2015	5.45	895,900	5.38	5.45	5.22	181,300	0	2.5
20/10/2015	5.38	694,600	5.57	5.61	5.34	0	0	0
19/10/2015	5.57	597,600	5.53	5.65	5.45	0	0	0
16/10/2015	5.53	632,000	5.61	5.65	5.41	0	0	0
15/10/2015	5.61	1,302,000	5.34	5.80	5.30	0	0	0
14/10/2015	5.34	551,600	5.41	5.49	5.26	0	0	0
13/10/2015	5.41	843,600	5.34	5.49	5.22	0	0	0
12/10/2015	5.34	686,800	5.49	5.61	5.34	0	0	0
09/10/2015	5.49	890,500	5.65	5.69	5.45	0	0	0
08/10/2015	5.65	632,600	5.76	5.80	5.61	0	0	0
07/10/2015	5.76	810,800	5.69	5.84	5.61	0	0	0
06/10/2015	5.69	735,600	5.53	5.73	5.45	0	0	0
05/10/2015	5.53	693,800	5.57	5.73	5.45	0	0	0
02/10/2015	5.57	689,400	5.53	5.57	5.45	0	0	0
01/10/2015	5.53	531,600	5.61	5.61	5.45	0	0	0
30/09/2015	5.61	941,366	5.26	5.61	5.22	0	0	0
29/09/2015	5.26	457,200	5.34	5.41	5.26	0	0	0
28/09/2015	5.34	363,900	5.38	5.38	5.30	0	0	0
25/09/2015	5.38	412,000	5.41	5.53	5.34	0	0	0
24/09/2015	5.41	603,633	5.30	5.49	5.26	300	0	0.0
23/09/2015	5.30	526,800	5.26	5.38	5.14	0	0	0
22/09/2015	5.26	570,826	5.22	5.30	5.10	0	0	0
21/09/2015	5.22	463,956	5.26	5.38	5.14	0	0	0
18/09/2015	5.26	652,800	5.14	5.26	5.06	0	0	0
17/09/2015	5.14	345,600	5.18	5.26	5.14	0	0	0
16/09/2015	5.18	496,300	5.10	5.18	5.06	0	0	0
15/09/2015	5.10	621,900	4.99	5.26	4.91	0	0	0
14/09/2015	4.99	539,800	5.02	5.10	4.91	0	0	0
11/09/2015	5.02	747,900	4.91	5.14	4.79	0	0	0
10/09/2015	4.91	500,500	4.79	4.95	4.64	0	0	0
09/09/2015	4.79	369,500	4.83	4.91	4.71	7,000	0	0.1
08/09/2015	4.83	348,400	4.79	4.91	4.67	0	0	0
07/09/2015	4.79	434,715	4.83	4.87	4.71	0	0	0
04/09/2015	4.83	440,800	4.87	4.87	4.56	0	0	0
03/09/2015	4.87	472,000	4.83	4.99	4.71	0	0	0
01/09/2015	4.83	299,500	4.83	4.99	4.75	0	0	0
31/08/2015	4.83	394,500	4.79	4.95	4.67	0	0	0
28/08/2015	4.79	160,500	4.60	4.83	4.52	0	0	0
27/08/2015	4.60	165,600	4.48	4.75	4.32	0	0	0
26/08/2015	4.48	462,810	4.79	4.79	4.32	0	0	0
25/08/2015	4.79	434,300	5.26	5.26	4.75	0	0	0
24/08/2015	5.26	287,900	5.38	5.38	5.14	0	0	0
21/08/2015	5.38	254,500	5.41	5.49	5.26	0	0	0
20/08/2015	5.41	320,800	5.49	5.61	5.38	0	0	0
19/08/2015	5.49	353,000	5.53	5.61	5.38	0	0	0
18/08/2015	5.53	351,500	5.38	5.53	5.34	0	0	0
17/08/2015	5.38	241,300	5.49	5.53	5.30	0	0	0
14/08/2015	5.49	243,705	5.41	5.49	5.30	0	0	0
13/08/2015	5.41	311,652	5.45	5.57	5.26	0	0	0
12/08/2015	5.45	1,063,600	5.38	5.80	5.30	0	0	0
11/08/2015	5.38	501,000	5.53	5.61	5.38	0	0	0
10/08/2015	5.53	215,400	5.49	5.65	5.49	0	0	0
07/08/2015	5.49	438,500	5.49	5.65	5.41	0	0	0
06/08/2015	5.49	257,900	5.65	5.69	5.49	0	0	0
05/08/2015	5.65	572,000	5.53	5.69	5.41	4,800	0	0.1
04/08/2015	5.53	695,212	5.45	5.65	5.38	0	0	0
03/08/2015	5.45	641,100	5.57	5.57	5.38	0	0	0
31/07/2015	5.57	751,300	5.49	5.57	5.38	0	0	0
30/07/2015	5.49	636,100	5.53	5.61	5.38	0	0	0
29/07/2015	5.53	938,221	5.14	5.65	5.06	0	0	0
28/07/2015	5.14	308,700	5.30	5.30	5.14	0	0	0
27/07/2015	5.30	464,300	5.10	5.30	5.10	0	0	0
24/07/2015	5.10	421,600	5.18	5.22	5.10	0	0	0
23/07/2015	5.18	449,500	5.26	5.34	5.14	0	0	0
22/07/2015	5.26	504,000	4.95	5.41	4.87	5,200	0	0.1
21/07/2015	4.95	589,700	5.30	5.38	4.95	0	0	0
20/07/2015	5.30	456,000	5.26	5.34	4.83	0	0	0
17/07/2015	5.26	855,800	5.80	5.80	5.26	5,000	0	0.1
16/07/2015	5.80	366,010	6.43	6.43	5.80	5,000	0	0.1
15/07/2015	6.43	755,679	6.00	6.58	5.96	0	0	0
14/07/2015	6.00	891,400	5.45	6.00	5.38	0	0	0
13/07/2015	5.45	475,610	5.22	5.45	5.22	0	0	0
10/07/2015	5.22	375,810	5.26	5.30	5.18	0	0	0
09/07/2015	5.26	393,050	5.18	5.41	5.14	0	0	0
08/07/2015	5.18	276,000	5.22	5.22	5.14	0	0	0
07/07/2015	5.22	317,600	5.26	5.26	5.14	0	0	0
06/07/2015	5.26	521,550	4.99	5.26	4.95	0	0	0
03/07/2015	4.99	408,800	4.83	5.06	4.67	0	0	0
02/07/2015	4.83	312,400	4.75	4.83	4.75	0	0	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0	0%	3,760,800	0	0	6.40 6.80 6.50
2 tháng (2026-07-16)	0	0%	4,014,000	0	0	6 6.80 6.50
3 tháng (2026-06-16)	0.51	8.36%	4,060,000	0	0	6 7.70 6.50
6 tháng (2026-03-18)	0.78	13.44%	6,222,400	0	0	5.73 7.70 6.50
12 tháng (2025-09-19)	1.51	29.64%	9,294,400	-100	-0.0	5.09 7.70 6.50
24 tháng (2024-09-24)	3.15	91.05%	15,624,823	-21,700	-0.1	3.27 7.70 6.50
36 tháng (2023-10-02)	1.78	36.98%	22,625,011	-30,800	-0.1	3.27 7.70 6.50
60 tháng (2021-10-11)	-5.61	-45.94%	139,320,847	-76,500	-0.5	3.27 17.89 6.50

CTCP Hãng sơn Đông Á (hda)

THỐNG KÊ GIAO DỊCH