Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2024	5.89	2,000	5.89	5.89	5.89	0	0	0
08/01/2024	5.89	600	5.88	5.89	5.88	0	0	0
05/01/2024	5.90	200	5.90	5.90	5.90	0	0	0
04/01/2024	5.97	15,500	5.88	5.98	5.50	0	0	0
03/01/2024	5.89	0	5.89	5.89	5.89	0	0	0
02/01/2024	5.89	200	5.80	5.89	5.80	0	0	0
29/12/2023	5.80	0	5.80	5.80	5.80	0	0	0
28/12/2023	5.80	600	5.80	5.80	5.80	0	0	0
27/12/2023	5.80	200	5.99	5.99	5.80	0	0	0
26/12/2023	5.99	1,600	6	6	5.70	0	0	0
25/12/2023	6	1,200	5.80	6.19	5.80	0	0	0
22/12/2023	5.80	200	5.50	5.88	5.80	0	0	0
21/12/2023	5.50	0	5.50	5.50	5.50	0	0	0
20/12/2023	5.50	1,000	5.68	5.68	5.50	0	0	0
19/12/2023	5.68	100	5.32	5.68	5.68	0	0	0
18/12/2023	5.32	2,000	5.32	5.50	5.32	0	0	0
15/12/2023	5.32	1,800	5.51	5.51	5.32	0	0	0
14/12/2023	5.51	300	5.88	5.88	5.51	0	0	0
13/12/2023	5.88	200	5.56	5.89	5.88	0	0	0
12/12/2023	5.56	300	5.88	5.88	5.56	0	0	0
11/12/2023	5.88	1,200	5.80	5.89	5.55	400	0	0.0
08/12/2023	5.80	1,900	5.97	5.97	5.80	0	0	0
07/12/2023	5.97	100	5.80	5.97	5.97	0	0	0
06/12/2023	5.80	1,000	5.80	5.80	5.80	0	0	0
05/12/2023	5.80	1,248,000	5.81	5.81	5.53	0	0	0
04/12/2023	5.81	47,600	5.74	5.81	5.60	0	0	0
01/12/2023	5.74	0	5.74	5.74	5.74	0	0	0
30/11/2023	5.74	100	5.77	5.77	5.74	0	0	0
29/11/2023	5.77	16,800	5.40	5.77	5.40	0	300	-0.0
28/11/2023	5.40	32,600	5.80	5.80	5.40	0	0	0
27/11/2023	5.80	5,400	5.90	5.90	5.49	0	0	0
24/11/2023	5.90	11,800	5.91	5.91	5.88	0	0	0
23/11/2023	5.91	42,200	5.85	5.91	5.85	0	0	0
22/11/2023	5.85	5,400	5.85	5.89	5.80	0	0	0
21/11/2023	5.85	100	5.70	5.85	5.85	0	0	0
20/11/2023	5.70	2,000	5.70	5.70	5.70	0	0	0
17/11/2023	5.70	2,000	5.80	5.80	5.70	0	0	0
16/11/2023	5.80	1,000	5.65	5.80	5.80	0	0	0
15/11/2023	5.65	1,800	5.60	5.65	5.60	0	0	0
14/11/2023	5.60	2,500	5.70	5.91	5.60	0	0	0
13/11/2023	5.70	11,400	5.70	5.72	5.33	0	0	0
10/11/2023	5.70	1,300	5.59	5.70	5.30	0	0	0
09/11/2023	5.59	2,400	5.51	5.59	5.51	0	0	0
08/11/2023	5.51	0	5.51	5.51	5.51	0	0	0
07/11/2023	5.51	3,600	5.67	5.73	5.51	0	0	0
06/11/2023	5.67	1,800	5.67	5.67	5.36	0	0	0
03/11/2023	5.67	1,100	5.67	5.70	5.67	0	0	0
02/11/2023	5.67	900	5.54	5.67	5.53	0	0	0
01/11/2023	5.54	2,900	5.20	5.55	5	0	0	0
31/10/2023	5.20	700	5.55	5.81	5.20	300	0	0.0
30/10/2023	5.55	1,000	5.74	5.74	5.55	0	0	0
27/10/2023	5.74	1,200	5.60	5.74	5.60	0	0	0
26/10/2023	5.60	100	5.50	5.60	5.60	0	0	0
25/10/2023	5.50	400	5.86	5.86	5.50	0	0	0
24/10/2023	5.86	4,400	5.84	5.99	5.44	0	0	0
23/10/2023	5.84	20,300	5.84	6	5.84	0	0	0
20/10/2023	5.84	2,000	5.49	5.84	5.11	0	0	0
19/10/2023	5.49	700	5.49	5.49	5.49	0	0	0
18/10/2023	5.49	2,700	5.49	5.57	5.49	0	0	0
17/10/2023	5.49	1,000	5.48	5.60	5.48	300	0	0.0
16/10/2023	5.48	1,200	5.50	5.50	5.30	0	0	0
13/10/2023	5.50	200	5.50	5.50	5.50	0	0	0
12/10/2023	5.50	1,000	5.50	5.55	5.40	0	0	0
11/10/2023	5.50	0	5.50	5.50	5.50	0	0	0
10/10/2023	5.50	1,300	5.50	5.50	5.50	0	0	0
09/10/2023	5.50	100	5.30	5.50	5.50	0	0	0
06/10/2023	5.30	100	5.55	5.55	5.30	0	0	0
05/10/2023	5.55	2,200	5.60	5.60	5.55	0	0	0
04/10/2023	5.60	1,700	5.55	5.60	5.55	500	0	0.0
03/10/2023	5.55	500	5.55	5.55	5.55	0	0	0
02/10/2023	5.55	600	5.71	5.71	5.35	0	0	0
29/09/2023	5.71	1,100	5.60	5.71	5.60	0	0	0
27/09/2023	5.60	0	5.60	5.60	5.60	0	0	0
26/09/2023	5.60	4,100	5.60	5.60	5.30	0	0	0
25/09/2023	5.60	2,100	5.60	5.60	5.40	0	0	0
22/09/2023	5.60	2,100	5.75	5.75	5.37	0	0	0
21/09/2023	5.75	200	5.60	5.75	5.40	0	0	0
20/09/2023	5.60	4,600	5.50	5.60	5.50	0	0	0
19/09/2023	5.50	800	5.65	5.65	5.50	0	0	0
18/09/2023	5.65	1,300	5.72	5.72	5.36	0	0	0
15/09/2023	5.72	0	5.72	5.72	5.72	0	0	0
14/09/2023	5.72	4,000	5.60	5.87	5.30	0	0	0
13/09/2023	5.60	3,900	5.60	5.63	5.60	0	0	0
12/09/2023	5.60	1,100	5.51	5.60	5.53	0	0	0
11/09/2023	5.51	4,300	5.70	5.77	5.50	0	0	0
08/09/2023	5.70	10,200	5.77	5.97	5.54	0	0	0
07/09/2023	5.77	4,400	5.83	5.95	5.50	400	0	0.0
06/09/2023	5.83	3,400	5.91	5.98	5.83	0	0	0
05/09/2023	5.91	6,800	5.60	5.99	5.60	0	0	0
31/08/2023	5.60	20,100	5.32	5.69	5.42	0	0	0
30/08/2023	5.32	36,000	5.72	5.72	5.32	0	0	0
29/08/2023	5.72	3,400	5.55	5.73	5.72	0	0	0
28/08/2023	5.55	4,100	5.91	6	5.55	0	0	0
25/08/2023	5.91	600	5.95	5.95	5.58	0	0	0
24/08/2023	5.95	500	5.82	5.96	5.82	0	0	0
23/08/2023	5.82	1,500	5.81	5.99	5.82	0	0	0
22/08/2023	5.81	6,700	6.04	6.16	5.81	0	0	0
21/08/2023	6.04	15,300	5.68	6.07	5.70	0	0	0
18/08/2023	5.68	25,400	6.10	6.10	5.68	0	0	0
17/08/2023	6.10	4,500	6.10	6.11	6.04	0	0	0

Page:
<<
6
7
8
>>

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)	-4.20	-41.18%	2,021,800	0	0	6 10.80 6
2 tháng (2026-04-13)	-5.05	-45.70%	2,022,000	0	0	6 11.05 6
3 tháng (2026-03-16)	-4.35	-42.03%	2,022,200	0	0	6 11.05 6
6 tháng (2025-12-15)	-6.85	-53.31%	7,774,400	100	0.0	6 13.80 6
12 tháng (2025-06-17)	-3.14	-34.35%	8,869,000	-9,900	-0.1	6 13.80 6
24 tháng (2024-06-24)	-0.20	-3.23%	10,587,800	-43,300	-0.4	5.73 13.80 6
36 tháng (2023-06-28)	-0.41	-6.40%	14,559,600	-216,800	-1.5	5.20 13.80 6
60 tháng (2021-07-08)	-2.19	-26.73%	16,664,400	-24,304	1.4	5.09 13.80 6

CTCP Nhựa Tân Đại Hưng (tpc)

THỐNG KÊ GIAO DỊCH