Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	5.30	114,900	5.20	5.30	5.20	0	0	0
22/01/2024	5.30	165,551	5.30	5.30	5.10	0	0	0
19/01/2024	5.20	211,600	5.30	5.40	5.10	2,100	0	0.0
18/01/2024	5.40	165,100	5.30	5.40	5.30	200	0	0.0
17/01/2024	5.40	94,700	5.40	5.50	5.30	0	0	0
16/01/2024	5.40	222,401	5.20	5.50	5.20	0	0	0
15/01/2024	5.10	149,540	5.20	5.30	5.10	0	0	0
12/01/2024	5.20	216,800	5.30	5.30	5.10	0	0	0
11/01/2024	5.40	233,001	5.40	5.40	5.20	2,000	0	0.0
10/01/2024	5.50	255,500	5.40	5.50	5.30	0	0	0
09/01/2024	5.40	100,508	5.50	5.50	5.40	0	0	0
08/01/2024	5.50	303,903	5.60	5.70	5.40	0	0	0
05/01/2024	5.60	302,800	5.70	5.70	5.40	7,800	0	0.0
04/01/2024	5.70	549,938	5.70	5.90	5.50	3,700	200	0.0
03/01/2024	5.70	441,650	5.50	5.80	5.40	0	0	0
02/01/2024	5.50	371,401	5.50	5.70	5.40	0	0	0
29/12/2023	5.50	491,067	5.70	5.80	5.50	0	0	0
28/12/2023	5.60	749,100	6	6.10	5.50	20,300	0	0.1
27/12/2023	5.80	1,585,991	5.30	5.80	5.20	0	0	0
26/12/2023	5.20	642,230	5	5.30	4.90	0	0	0
25/12/2023	5	124,900	4.90	5	4.90	0	0	0
22/12/2023	5	60,800	5	5	4.90	0	0	0
21/12/2023	5	114,200	4.90	5	4.90	0	0	0
20/12/2023	4.80	719,600	4.90	5	4.70	0	0	0
19/12/2023	4.90	210,376	5	5.10	4.90	0	0	0
18/12/2023	5	175,600	5	5.10	4.90	0	0	0
15/12/2023	5	422,014	5.10	5.10	4.90	0	0	0
14/12/2023	5.10	220,519	5.10	5.20	5	0	0	0
13/12/2023	5.10	262,501	5.20	5.20	5	0	0	0
12/12/2023	5.10	337,205	5.10	5.20	5.10	0	0	0
11/12/2023	5.10	148,100	5.20	5.30	5.10	0	0	0
08/12/2023	5.20	241,515	5.20	5.30	5.10	0	0	0
07/12/2023	5.30	344,257	5.20	5.30	5.10	0	0	0
06/12/2023	5.30	289,409	5.20	5.30	5.10	0	0	0
05/12/2023	5.30	252,100	5.30	5.30	5.20	0	0	0
04/12/2023	5.30	371,233	5.20	5.30	5.10	10,000	0	0.1
01/12/2023	5.20	191,604	5.20	5.30	5.10	0	0	0
30/11/2023	5.20	284,000	5.20	5.30	5.10	0	0	0
29/11/2023	5.20	107,401	5.20	5.20	5.10	0	0	0
28/11/2023	5.20	171,800	5.20	5.20	5.10	0	0	0
27/11/2023	5.10	150,110	5.30	5.30	5.10	0	0	0
24/11/2023	5.40	480,300	5.30	5.40	5.10	0	0	0
23/11/2023	5.30	724,337	5.40	5.60	5.10	0	0	0
22/11/2023	5.40	246,100	5.40	5.50	5.30	0	0	0
21/11/2023	5.40	192,000	5.50	5.50	5.30	0	0	0
20/11/2023	5.40	187,594	5.40	5.50	5.30	0	0	0
17/11/2023	5.50	771,100	5.50	5.70	5.40	0	0	0
16/11/2023	5.50	339,300	5.50	5.50	5.30	0	0	0
15/11/2023	5.50	361,024	5.50	5.60	5.40	0	0	0
14/11/2023	5.40	271,700	5.40	5.50	5.30	0	0	0
13/11/2023	5.40	235,608	5.40	5.50	5.20	0	0	0
10/11/2023	5.50	340,533	5.50	5.60	5.30	0	0	0
09/11/2023	5.60	496,719	5.50	5.70	5.50	0	0	0
08/11/2023	5.50	510,392	5.20	5.60	5.10	0	10,000	-0.1
07/11/2023	5.20	397,607	5.20	5.30	5.10	0	1,000	-0.0
06/11/2023	5.20	296,783	5.40	5.40	5.10	0	0	0
03/11/2023	5.20	317,200	5.50	5.50	5.20	200	5,000	-0.0
02/11/2023	5.50	660,800	5	5.50	5	7,000	0	0.0
01/11/2023	5	4,256,700	5	5	4.60	0	0	0
31/10/2023	5	551,900	5	5.20	4.60	0	0	0
30/10/2023	5	477,800	5.40	5.40	4.90	0	0	0
27/10/2023	5.40	246,000	5.20	5.40	5	0	0	0
26/10/2023	5.20	670,800	5.80	5.80	5	0	5,700	-0.0
25/10/2023	5.80	726,500	5.60	5.90	5.50	0	6,000	-0.0
24/10/2023	5.60	195,400	5.50	5.60	5.50	0	0	0
23/10/2023	5.50	482,400	5.50	5.70	5.40	0	8,500	-0.0
20/10/2023	5.50	641,400	5.30	5.60	5	8,000	6,000	0.0
19/10/2023	5.30	573,300	5.70	5.70	5.20	500	13,300	-0.1
18/10/2023	5.70	1,209,800	6.30	6.30	5.40	500	0	0.0
17/10/2023	6.30	431,900	6.30	6.50	6.10	400	0	0.0
16/10/2023	6.30	455,300	6.70	6.70	6.30	0	0	0
13/10/2023	6.70	350,000	6.70	6.70	6.50	0	0	0
12/10/2023	6.70	443,700	6.70	6.90	6.60	0	6,700	-0.0
11/10/2023	6.70	267,400	6.70	6.70	6.50	0	0	0
10/10/2023	6.70	374,500	6.70	6.80	6.60	100	0	0.0
09/10/2023	6.70	519,100	6.50	6.80	6.40	6,300	10,000	-0.0
06/10/2023	6.50	377,600	6.50	6.50	6	0	0	0
05/10/2023	6.50	489,300	6.50	6.60	6.40	0	0	0
04/10/2023	6.50	376,200	6.50	6.60	6.20	0	0	0
03/10/2023	6.50	802,400	6.90	6.90	6.30	0	10,000	-0.1
02/10/2023	6.90	364,600	6.70	7	6.70	0	0	0
29/09/2023	6.70	580,300	6.70	7	6.60	0	0	0
28/09/2023	6.70	490,500	7.10	7.10	6.60	1,000	0	0.0
27/09/2023	7.10	761,100	6.70	7.10	6.40	7,700	0	0.1
26/09/2023	6.70	1,451,700	7.10	7.30	6.50	10,800	0	0.1
25/09/2023	7.10	1,427,100	8.10	8.30	7.10	31,200	0	0.2
22/09/2023	8.10	909,500	8.70	8.70	8.10	10,200	0	0.1
21/09/2023	8.70	506,800	8.70	8.80	8.50	5,000	2,000	0.0
20/09/2023	8.70	704,200	8.70	8.70	8.50	0	0	0
19/09/2023	8.70	544,600	8.60	8.70	8.40	0	0	0
18/09/2023	8.60	778,900	8.90	9	8.50	200	0	0.0
15/09/2023	8.90	504,000	9	9.10	8.80	0	0	0
14/09/2023	9	775,600	9.20	9.20	8.90	300	0	0.0
13/09/2023	9.20	1,011,600	9.10	9.60	9.10	2,000	10,000	-0.1
12/09/2023	9.10	746,000	9	9.20	8.90	0	0	0
11/09/2023	9	1,338,300	9.30	9.50	8.80	500	0	0.0
08/09/2023	9.30	1,074,100	9.40	9.50	9.20	100	0	0.0
07/09/2023	9.40	1,201,300	9.70	9.80	9.30	2,700	0	0.0
06/09/2023	9.70	1,864,000	9.20	9.90	9.10	0	1,000	-0.0
05/09/2023	9.20	1,282,300	9.10	9.20	8.90	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.30	-6.12%	5,017,000	-13,000	0.0	4.50 5.10 4.50
2 tháng (2025-11-28)	0.30	6.98%	10,371,800	-13,000	0.0	4.20 5.10 4.50
3 tháng (2025-10-29)	-0.20	-4.17%	12,112,900	-3,000	0.1	4.20 5.10 4.50
6 tháng (2025-07-31)	-0.60	-11.54%	34,335,400	749,500	4.2	4.20 5.60 4.50
12 tháng (2025-02-03)	-1.10	-19.30%	74,720,814	-12,600	3.5	3.80 6.20 4.50
24 tháng (2024-02-07)	-0.50	-9.80%	219,806,651	750,800	7.9	3.80 9.30 4.50
36 tháng (2023-02-13)	-2.90	-38.67%	339,855,921	847,300	8.7	3.80 10.50 4.50
60 tháng (2021-02-22)	-26.40	-85.16%	406,176,628	847,900	8.6	3.80 46.30 4.50

CTCP Công trình Giao thông Đồng Nai (dgt)

THỐNG KÊ GIAO DỊCH