Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2021	17.50	3,150,200	16.40	17.50	16.40	10,300	107,900	-1.6
23/11/2021	16.40	1,926,600	15.35	16.40	14.50	45,500	8,300	0.6
22/11/2021	15.35	7,004,300	15.15	16.20	15	10,200	84,800	-1.2
19/11/2021	15.15	1,983,300	14.20	15.15	13.25	15,100	0	0.2
18/11/2021	14.20	1,619,800	13.30	14.20	14.20	700	4,200	-0.0
17/11/2021	13.30	2,356,300	12.45	13.30	12.60	800	7,200	-0.1
16/11/2021	12.45	1,245,200	11.65	12.45	12.45	0	4,100	-0.1
15/11/2021	11.65	393,600	10.90	11.65	11.65	0	5,300	-0.1
12/11/2021	10.90	4,975,000	10.20	10.90	10.45	8,900	20,700	-0.1
11/11/2021	10.20	1,121,800	9.54	10.20	10.20	0	0	0
10/11/2021	9.54	559,100	8.92	9.54	9.54	0	0	0
09/11/2021	8.92	614,200	8.34	8.92	8.92	0	10,000	-0.1
08/11/2021	8.34	1,748,500	7.80	8.34	8.10	30,500	20,100	0.1
05/11/2021	7.80	1,387,500	7.71	7.84	7.56	14,700	5,600	0.1
04/11/2021	7.71	1,371,900	7.65	7.85	7.63	11,900	10,000	0.0
03/11/2021	7.65	2,791,100	7.24	7.74	7.26	32,700	25,000	0.1
02/11/2021	7.24	1,349,400	7.05	7.24	7.08	13,700	22,100	-0.1
01/11/2021	7.05	1,702,300	6.78	7.20	6.80	15,900	2,800	0.1
29/10/2021	6.78	922,100	6.77	6.78	6.55	16,700	9,100	0.1
28/10/2021	6.77	927,600	6.73	6.93	6.73	0	23,800	-0.2
27/10/2021	6.73	1,272,100	6.52	6.79	6.60	16,600	0	0.1
26/10/2021	6.52	792,400	6.50	6.55	6.40	15,400	0	0.1
25/10/2021	6.50	1,151,600	6.36	6.58	6.36	4,000	14,600	-0.1
22/10/2021	6.36	594,800	6.41	6.41	6.28	12,500	0	0.1
21/10/2021	6.41	605,100	6.40	6.50	6.36	1,600	0	0.0
20/10/2021	6.40	1,178,400	6.10	6.50	6.10	9,400	3,000	0.0
19/10/2021	6.10	559,700	6.13	6.16	6.05	16,300	0	0.1
18/10/2021	6.13	683,700	6.17	6.18	6.02	500	0	0.0
15/10/2021	6.17	313,700	6.22	6.30	6.16	0	0	0
14/10/2021	6.22	469,900	6.15	6.31	6.15	2,000	200	0.0
13/10/2021	6.15	291,200	6.19	6.24	6.14	0	0	0
12/10/2021	6.19	262,200	6.17	6.27	6.14	0	4,200	-0.0
11/10/2021	6.17	388,100	6.25	6.28	6.13	0	8,300	0
08/10/2021	6.25	377,600	6.30	6.40	6.20	100	2,300	-0.0
07/10/2021	6.30	643,200	6.20	6.42	6.17	5,800	60,300	-0.3
06/10/2021	6.20	853,800	6.12	6.20	6.01	8,300	0	0.1
05/10/2021	6.12	302,100	6.13	6.20	6.06	300	500	-0.0
04/10/2021	6.13	456,200	6.13	6.20	6.12	8,000	0	0.0
01/10/2021	6.13	582,200	6.12	6.30	5.91	72,513	23,013	0.3
30/09/2021	6.12	375,800	6.06	6.24	6.05	1,200	0	0.0
29/09/2021	6.06	403,100	5.90	6.06	5.90	4,900	0	0.0
28/09/2021	5.90	818,100	5.75	6.05	5.55	3,100	0	0.0
27/09/2021	5.75	994,600	6.15	6.15	5.74	0	0	0
24/09/2021	6.15	1,211,600	6.56	6.56	6.11	0	0	0
23/09/2021	6.56	2,312,800	6.95	7.31	6.54	2,000	600	0.0
22/09/2021	6.95	2,115,500	6.50	6.95	6.50	0	0	0
21/09/2021	6.50	1,481,300	6.17	6.55	6	5,500	0	0.0
20/09/2021	6.17	2,527,100	5.77	6.17	5.77	100	0	0.0
17/09/2021	5.77	585,500	5.73	5.82	5.60	1,000	0	0.0
16/09/2021	5.73	401,000	5.86	5.89	5.70	0	0	0
15/09/2021	5.86	860,800	5.70	6	5.70	6,200	0	0.0
14/09/2021	5.70	964,200	5.53	5.75	5.58	0	0	0
13/09/2021	5.53	420,900	5.50	5.60	5.50	1,000	0	0.0
10/09/2021	5.50	471,300	5.43	5.55	5.46	0	500	-0.0
09/09/2021	5.43	254,200	5.47	5.52	5.41	0	0	0
08/09/2021	5.47	317,300	5.54	5.55	5.40	9,700	0	0.1
07/09/2021	5.54	534,800	5.63	5.78	5.50	2,000	0	0.0
06/09/2021	5.63	947,300	5.47	5.72	5.41	0	0	0
01/09/2021	5.47	493,300	5.38	5.50	5.33	0	0	0
31/08/2021	5.38	341,000	5.48	5.48	5.33	500	0	0.0
30/08/2021	5.48	325,100	5.30	5.56	5.30	0	100	-0.0
27/08/2021	5.30	361,700	5.32	5.32	5.17	5,000	0	0.0
26/08/2021	5.32	292,800	5.41	5.49	5.16	0	0	0
25/08/2021	5.41	153,600	5.54	5.54	5.35	100	900	-0.0
24/08/2021	5.54	246,700	5.70	5.70	5.42	6,300	0	0.0
23/08/2021	5.70	571,500	5.66	5.77	5.66	0	0	0
20/08/2021	5.66	961,300	5.43	5.70	5.40	0	1,300	-0.0
19/08/2021	5.43	336,800	5.39	5.46	5.36	0	0	0
18/08/2021	5.39	215,700	5.42	5.42	5.37	0	800	-0.0
17/08/2021	5.42	239,400	5.45	5.50	5.39	10,000	7,100	0.0
16/08/2021	5.45	265,200	5.46	5.48	5.37	0	7,100	-0.0
13/08/2021	5.46	293,900	5.58	5.58	5.40	0	7,100	-0.0
12/08/2021	5.58	203,600	5.64	5.78	5.50	6,000	5,800	0.0
11/08/2021	5.64	500,500	5.41	5.69	5.43	0	6,500	-0.0
10/08/2021	5.41	436,300	5.41	5.44	5.33	0	5,800	-0.0
09/08/2021	5.41	146,200	5.39	5.49	5.35	300	2,500	-0.0
06/08/2021	5.39	226,300	5.34	5.49	5.35	19,800	100	0.1
05/08/2021	5.34	226,700	5.23	5.46	5.22	12,000	0	0.1
04/08/2021	5.23	175,300	5.21	5.25	5.20	600	0	0.0
03/08/2021	5.21	100,500	5.22	5.28	5.21	1,600	0	0.0
02/08/2021	5.22	269,000	5.22	5.25	5.20	0	600	-0.0
30/07/2021	5.22	148,200	5.23	5.25	5.20	300	900	-0.0
29/07/2021	5.23	95,300	5.23	5.26	5.21	0	1,000	-0.0
28/07/2021	5.23	123,700	5.25	5.25	5.22	0	0	0
27/07/2021	5.25	74,200	5.25	5.28	5.25	2,500	0	0.0
26/07/2021	5.25	121,000	5.30	5.31	5.17	5,800	1,600	0.0
23/07/2021	5.30	83,400	5.31	5.40	5.24	1,500	2,600	-0.0
22/07/2021	5.31	98,500	5.20	5.35	5.20	14,600	10,000	0.0
21/07/2021	5.20	170,300	5.24	5.25	5.16	0	0	0
20/07/2021	5.24	203,700	5.19	5.24	5.10	2,900	18,600	-0.1
19/07/2021	5.19	262,200	5.47	5.47	5.16	2,800	12,200	-0.0
16/07/2021	5.47	247,700	5.45	5.47	5.40	1,300	100	0.0
15/07/2021	5.45	216,200	5.44	5.50	5.36	1,700	700	0.0
14/07/2021	5.44	206,700	5.40	5.50	5.37	0	21,800	-0.1
13/07/2021	5.40	186,000	5.05	5.40	5.05	300	11,100	-0.1
12/07/2021	5.05	398,000	5.43	5.50	5.05	15,800	14,100	0.0
09/07/2021	5.43	174,100	5.54	5.60	5.42	0	13,300	-0.1
08/07/2021	5.54	112,800	5.54	5.67	5.49	500	15,300	-0.1
07/07/2021	5.54	299,200	5.70	5.70	5.50	2,000	8,200	-0.0
06/07/2021	5.70	243,300	5.75	5.76	5.70	0	100	-0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-01-13)	0	0%	0	0	0	1.40 1.40 1.40
2 tháng (2024-12-13)	0	0%	0	0	0	1.40 1.40 1.40
3 tháng (2024-11-13)	0	0%	0	0	0	1.40 1.40 1.40
6 tháng (2024-08-15)	-0.03	-2.10%	0	0	0	1.40 1.43 1.40
12 tháng (2024-02-19)	-1.78	-55.97%	33,560,400	362,650	1.1	1.40 3.33 1.40
24 tháng (2023-02-22)	-2.54	-64.47%	178,324,000	297,770	0.1	1.40 6.06 1.40
36 tháng (2022-02-28)	-11.65	-89.27%	300,811,800	-293,249	-5.8	1.40 14.45 1.40
60 tháng (2020-03-09)	-3.41	-70.89%	603,806,040	-902,139	-8.1	1.40 18.10 1.40

CTCP Tập đoàn Nhựa Đông Á (dag)

THỐNG KÊ GIAO DỊCH