STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#201	26/07/2023	8 -0.20	1,039,700	8.20	8.20	7.80	0	0	0
#202	25/07/2023	8.20 -0.30	569,400	8.50	8.50	8	0	0	0
#203	24/07/2023	8.50 0.50	1,077,500	8	8.60	8	0	0	0
#204	21/07/2023	8 0	544,700	8	8	7.80	5,200	0	0.0
#205	20/07/2023	8 -0.10	320,000	8.10	8.20	7.90	100	0	0.0
#206	19/07/2023	8.10 -0.10	455,100	8.20	8.20	8	100	100	0
#207	18/07/2023	8.20 -0.20	408,100	8.40	8.40	8.10	0	0	0
#208	17/07/2023	8.40 0	446,500	8.40	8.50	8.30	0	4,000	-0.0
#209	14/07/2023	8.40 -0.10	487,900	8.50	8.50	8.10	0	0	0
#210	13/07/2023	8.50 0.30	579,500	8.20	8.50	8.10	0	0	0
#211	12/07/2023	8.20 -0.30	733,400	8.50	8.50	8.10	200	0	0.0
#212	11/07/2023	8.50 -0.20	840,700	8.70	8.80	8.30	0	0	0
#213	10/07/2023	8.70 0.10	747,600	8.60	9	8.50	0	0	0
#214	07/07/2023	8.60 0.20	539,300	8.40	8.90	8.30	0	0	0
#215	06/07/2023	8.40 -0.30	651,100	8.70	8.90	8.10	0	0	0
#216	05/07/2023	8.70 -0.30	578,148	9	9.40	8.50	0	0	0
#217	04/07/2023	9 0.40	1,266,700	8.60	9.60	8.70	0	0	0
#218	03/07/2023	8.60 0.60	446,042	8	8.80	8.10	100	0	0.0
#219	30/06/2023	8 0	418,110	8	8.10	7.70	0	0	0
#220	29/06/2023	8 -0.40	117,300	8.40	8.40	8	0	0	0
#221	28/06/2023	8.40 -0.30	268,000	8.70	8.70	8.20	0	100	-0.0
#222	27/06/2023	8.70 -0.10	74,005	8.80	9	8.70	0	0	0
#223	26/06/2023	8.80 -0.10	304,405	8.90	9.10	8.60	0	0	0
#224	23/06/2023	8.90 -0.10	472,700	9	9.90	8.60	0	0	0
#225	22/06/2023	9 0.90	626,248	8.10	9	8.20	0	300	-0.0
#226	21/06/2023	8.10 0.10	329,005	8	8.30	7.70	20,000	500	0.2
#227	20/06/2023	8 0.40	37,748	7.60	8	7.50	0	0	0
#228	19/06/2023	7.60 -0.40	176,500	8	8	7.30	0	0	0
#229	16/06/2023	8 -0.30	87,100	8.30	8.50	8	0	100	-0.0
#230	15/06/2023	8.30 0.10	169,711	8.20	8.60	8	0	0	0
#231	14/06/2023	8.20 -0.90	148,700	9.10	9.10	8.20	0	0	0
#232	13/06/2023	9.10 1	378,189	8.10	9.30	8.30	0	0	0
#233	12/06/2023	8.10 0.90	125,202	7.20	8.10	8.10	0	0	0
#234	09/06/2023	7.20 0.90	178,830	6.30	7.20	6.50	0	300	-0.0
#235	08/06/2023	6.30 0	0	6.30	6.30	6.30	0	0	0
#236	07/06/2023	6.30 0	0	6.30	6.30	6.30	0	0	0
#237	06/06/2023	6.30 0	0	6.30	6.30	6.30	0	0	0
#238	05/06/2023	6.30 0	0	6.30	6.30	6.30	0	0	0
#239	02/06/2023	6.30 0.10	75,500	6.20	6.60	6	0	0	0
#240	01/06/2023	6.20 0	0	6.20	6.20	6.20	0	0	0
#241	31/05/2023	6.20 0	0	6.20	6.20	6.20	0	0	0
#242	30/05/2023	6.20 0	0	6.20	6.20	6.20	0	0	0
#243	29/05/2023	6.20 -0.20	0	6.40	6.20	6.20	0	0	0
#244	26/05/2023	6.40 -0.50	121,600	6.90	6.90	5.90	0	0	0
#245	25/05/2023	6.90 0.10	0	6.80	6.90	6.90	0	0	0
#246	24/05/2023	6.80 -0.20	56,000	7	7.10	6.80	200	0	0.0
#247	23/05/2023	7 -0.20	22,700	7.20	7.30	7	0	0	0
#248	22/05/2023	7.20 0.10	66,710	7.10	7.40	7.10	0	0	0
#249	19/05/2023	7.10 -0.20	43,700	7.30	7.30	7	200	0	0.0
#250	18/05/2023	7.30 -0.10	92,000	7.40	7.50	6.90	0	0	0
#251	17/05/2023	7.40 -0.10	61,546	7.50	7.50	7.30	0	0	0
#252	16/05/2023	7.50 0.10	24,215	7.40	7.50	7.20	0	0	0
#253	15/05/2023	7.40 0	27,000	7.40	7.60	7.20	0	0	0
#254	12/05/2023	7.40 0.60	162,800	6.80	7.50	6.80	0	0	0
#255	11/05/2023	6.80 -0.10	34,800	6.90	7	6.60	0	0	0
#256	10/05/2023	6.90 0	24,715	6.90	7	6.80	0	0	0
#257	09/05/2023	6.90 0	18,500	6.90	7	6.80	0	0	0
#258	08/05/2023	6.90 0.10	6,800	6.80	7	6.80	0	0	0
#259	05/05/2023	6.80 -0.20	13,100	7	7	6.60	100	0	0.0
#260	04/05/2023	7 0	3,500	7	7.10	6.80	0	0	0
#261	28/04/2023	7 -0.10	5,300	7.10	7.10	6.90	0	0	0
#262	27/04/2023	7.10 0.10	17,100	7	7.20	6.90	0	0	0
#263	26/04/2023	7 0.10	16,900	6.90	7.10	6.60	0	0	0
#264	25/04/2023	6.90 -0.10	7,100	7	7.10	6.80	0	0	0
#265	24/04/2023	7 -0.20	5,900	7.20	7.20	6.90	0	0	0
#266	21/04/2023	7.20 -0.10	18,600	7.30	7.30	6.90	0	0	0
#267	20/04/2023	7.30 0.10	2,100	7.20	7.30	7.20	0	0	0
#268	19/04/2023	7.20 0	2,500	7.20	7.40	7.20	0	0	0
#269	18/04/2023	7.20 -0.20	12,500	7.40	7.40	7.20	0	0	0
#270	17/04/2023	7.40 0.10	3,200	7.30	7.40	7.20	500	0	0.0
#271	14/04/2023	7.30 -0.10	13,800	7.40	7.40	7.30	0	0	0
#272	13/04/2023	7.40 -0.10	21,400	7.50	7.50	7.40	0	0	0
#273	12/04/2023	7.50 0	9,100	7.50	7.60	7.50	0	0	0
#274	11/04/2023	7.50 -0.10	15,400	7.60	7.60	7.40	0	0	0
#275	10/04/2023	7.60 0	22,300	7.60	7.70	7.40	0	0	0
#276	07/04/2023	7.60 0	12,000	7.60	7.60	7.50	0	0	0
#277	06/04/2023	7.60 0	57,801	7.60	7.70	7.50	0	0	0
#278	05/04/2023	7.60 0.10	38,200	7.50	7.60	7.40	0	0	0
#279	04/04/2023	7.50 0	13,600	7.50	7.50	7.40	0	0	0
#280	03/04/2023	7.50 0.20	54,441	7.30	7.70	7.30	0	0	0
#281	31/03/2023	7.30 -0.10	10,700	7.40	7.50	7.20	0	0	0
#282	30/03/2023	7.40 -0.10	24,000	7.50	7.50	7.20	400	0	0.0
#283	29/03/2023	7.50 -0.10	7,500	7.60	7.60	7.40	0	0	0
#284	28/03/2023	7.60 0	1,500	7.60	7.70	7.60	0	0	0
#285	27/03/2023	7.60 0.20	14,300	7.40	7.70	7.50	0	0	0
#286	24/03/2023	7.40 -0.10	18,800	7.50	7.50	7.40	0	0	0
#287	23/03/2023	7.50 0	0	7.50	7.50	7.50	0	0	0
#288	22/03/2023	7.50 0	5,200	7.50	7.60	7.50	0	0	0
#289	21/03/2023	7.50 0.30	16,500	7.20	7.60	7.30	0	0	0
#290	20/03/2023	7.20 -0.60	36,500	7.80	7.80	7.20	100	0	0.0
#291	17/03/2023	7.80 0	6,700	7.80	7.80	7.50	0	0	0
#292	16/03/2023	7.80 0	1,600	7.80	8.10	7.70	0	0	0
#293	15/03/2023	7.80 0.20	14,200	7.60	7.90	7.50	0	0	0
#294	14/03/2023	7.60 0.30	9,200	7.30	7.70	7.40	0	0	0
#295	13/03/2023	7.30 -0.50	67,700	7.80	7.80	7.30	0	0	0
#296	10/03/2023	7.80 0.10	4,001	7.70	7.80	7.60	0	0	0
#297	09/03/2023	7.70 -0.20	52,600	7.90	8.10	7.50	0	0	0
#298	08/03/2023	7.90 0	7,100	7.90	8.10	7.60	0	0	0
#299	07/03/2023	7.90 0.10	4,500	7.80	8	7.80	0	0	0
#300	06/03/2023	7.80 -0.30	3,900	8.10	8.20	7.80	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-22)	0.70	12.96%	8,773,700	-59,000	-0.4	5.40 6.50 6.20
2 tháng (2024-03-21)	0.50	8.93%	19,191,997	-68,900	-0.4	5.30 6.50 6.20
3 tháng (2024-02-20)	0.50	8.93%	28,725,637	-70,500	-0.4	5.30 6.50 6.20
6 tháng (2023-11-22)	0.70	12.96%	44,902,957	-25,900	-0.2	4.80 6.50 6.20
12 tháng (2023-05-26)	-0.30	-4.69%	147,917,260	25,600	0.4	4.80 10.50 6.20
24 tháng (2022-05-31)	-13.90	-69.50%	161,119,269	26,800	0.4	4.80 20.50 6.20
36 tháng (2021-06-07)	-13.80	-69.35%	211,846,060	26,100	0.2	4.80 46.30 6.20
60 tháng (2019-06-17)	-18.90	-75.60%	216,845,397	27,600	0.3	4.80 109.80 6.20

CTCP Công trình Giao thông Đồng Nai (dgt)

THỐNG KÊ GIAO DỊCH