STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	21 1.40	3,300	19.60	21	19.60	0	1,000	-0.0
#2	16/05/2024	19.60 -0.80	600	20.20	20.20	19.60	0	0	0
#3	15/05/2024	20.40 0.40	1,800	20.50	20.50	20.40	0	0	0
#4	14/05/2024	20 -0.10	100	20	20	20	0	0	0
#5	13/05/2024	20.10 0	3,100	19.80	20.10	19.80	0	0	0
#6	10/05/2024	20.10 -0.10	600	20.10	20.10	20.10	0	0	0
#7	09/05/2024	20.20 0.20	300	20.40	20.40	20.20	0	0	0
#8	08/05/2024	20 0.20	1,800	20	20	19.70	0	0	0
#9	07/05/2024	19.80 0.10	800	19.80	19.80	19.80	0	0	0
#10	06/05/2024	19.70 -0.20	1,700	19.50	19.70	19.50	0	0	0
#11	03/05/2024	19.90 0	100	19.90	19.90	19.90	0	0	0
#12	02/05/2024	19.90 0	3,200	19.50	19.90	19.50	0	0	0
#13	26/04/2024	19.90 0	4,400	19.50	19.90	18.70	0	0	0
#14	25/04/2024	19.90 -0.10	1,500	19.50	19.90	19.50	0	0	0
#15	24/04/2024	20 0.30	2,600	19.70	20	19.70	0	0	0
#16	23/04/2024	19.70 -0.40	1,500	19.70	19.70	19.70	0	0	0
#17	22/04/2024	20.10 -0.20	2,000	19.70	20.10	19.70	0	0	0
#18	19/04/2024	20.30 0.10	2,700	19.50	20.30	19.50	0	0	0
#19	17/04/2024	20.20 -0.20	2,600	19.50	20.20	19.50	0	0	0
#20	16/04/2024	20.40 0.40	3,400	19.50	20.40	19.50	100	0	0.0
#21	15/04/2024	20 -0.30	3,300	20	20	19.20	0	600	-0.0
#22	12/04/2024	20.30 -0.10	700	20.30	20.30	20.30	0	0	0
#23	11/04/2024	20.40 -0.10	100	20.40	20.40	20.40	0	0	0
#24	10/04/2024	20.50 0.40	400	20	20.50	20	0	0	0
#25	09/04/2024	20.10 -0.50	2,200	20.40	20.40	20.10	0	1,600	-0.0
#26	08/04/2024	20.60 -0.10	1,300	20.70	20.70	20.50	0	0	0
#27	05/04/2024	20.70 0.20	500	20.70	20.70	20.70	0	0	0
#28	04/04/2024	20.50 0	200	20.50	20.50	20.50	0	0	0
#29	03/04/2024	20.50 0	1,600	20.50	20.50	20.50	0	0	0
#30	02/04/2024	20.50 0	4,800	20.10	20.50	20.10	0	0	0
#31	01/04/2024	20.50 0	5,400	20.80	20.80	20.50	0	0	0
#32	29/03/2024	20.50 0	1,210	20.50	20.50	20.50	0	0	0
#33	28/03/2024	20.50 0	1,700	20.50	20.50	20.40	0	0	0
#34	27/03/2024	20.50 -0.20	4,556	20.40	20.50	20.40	0	0	0
#35	26/03/2024	20.70 0	600	20.70	20.70	20.70	0	0	0
#36	25/03/2024	20.70 0	0	20.70	20.70	20.70	0	0	0
#37	22/03/2024	20.70 -0.10	870	20.80	20.80	20.70	0	0	0
#38	21/03/2024	20.80 0.10	902	20.80	20.80	20.80	0	0	0
#39	20/03/2024	20.70 -0.10	1,500	20.80	20.80	20.70	0	0	0
#40	19/03/2024	20.80 0	2,100	20.70	20.80	20.10	0	0	0
#41	18/03/2024	20.80 -0.40	2,300	21.20	21.20	20.50	0	0	0
#42	15/03/2024	21.20 0.70	800	21.20	21.20	20.50	0	0	0
#43	14/03/2024	20.50 -0.80	8,400	20.50	20.50	20.50	300	0	0.0
#44	13/03/2024	21.30 0	3,100	21.30	21.30	20.30	0	0	0
#45	12/03/2024	21.30 -0.20	1,500	21.30	21.30	21.30	0	0	0
#46	11/03/2024	21.50 0	1,600	21.50	21.50	21.50	1,000	0	0.0
#47	08/03/2024	21.50 0.80	5,700	20.70	22.50	20.50	100	100	-0.0
#48	07/03/2024	20.70 0	600	20.70	20.70	20.70	0	0	0
#49	06/03/2024	20.70 -0.10	800	20.70	20.70	20.70	0	0	0
#50	05/03/2024	20.80 -0.20	900	20.80	20.80	20.50	0	0	0
#51	04/03/2024	21 0.30	404	21	21	21	0	0	0
#52	01/03/2024	20.70 -0.10	1,301	20.50	20.70	20.10	0	0	0
#53	29/02/2024	20.80 0.10	1,100	20.80	20.80	20.80	0	0	0
#54	28/02/2024	20.70 -0.10	900	20.30	20.70	20.30	0	0	0
#55	27/02/2024	20.80 0	900	20	20.80	20	0	0	0
#56	26/02/2024	20.80 0	1,800	20	20.80	20	0	0	0
#57	23/02/2024	20.80 0	2,400	21	21	20	100	0	0.0
#58	22/02/2024	20.80 0	700	20.50	20.80	20	0	0	0
#59	21/02/2024	20.80 0	400	20.80	20.80	20.80	0	0	0
#60	20/02/2024	20.80 -0.10	608	20.80	20.80	20.80	0	0	0
#61	19/02/2024	20.90 0.20	1,900	21.60	21.60	20.90	0	0	0
#62	16/02/2024	20.70 -0.30	1,100	21.90	21.90	20.70	0	0	0
#63	15/02/2024	21 -1.10	1,101	21.90	21.90	21	0	0	0
#64	07/02/2024	22.10 1.10	1,814	20	22.10	20	0	0	0
#65	06/02/2024	21 0.50	1,400	21	21	21	0	0	0
#66	05/02/2024	20.50 -0.40	600	20.70	20.70	20.50	0	0	0
#67	02/02/2024	20.90 0.50	501	20.90	20.90	19.60	0	0	0
#68	01/02/2024	20.40 0.80	1,200	20	20.40	20	0	0	0
#69	31/01/2024	19.60 -0.40	800	20	20.50	19.60	0	0	0
#70	30/01/2024	20 0	0	20	20	20	0	0	0
#71	29/01/2024	20 0	410	21	21	20	0	0	0
#72	26/01/2024	20 -0.50	400	20.10	21	20	0	0	0
#73	25/01/2024	20.50 0	0	20.50	20.50	20.50	0	0	0
#74	24/01/2024	20.50 -0.20	500	20.50	20.50	20.50	0	0	0
#75	23/01/2024	20.70 -0.70	300	20.50	21.40	20.50	0	0	0
#76	22/01/2024	21.40 0	0	21.40	21.40	21.40	0	0	0
#77	19/01/2024	21.40 0.30	125	21.40	21.40	21.40	0	0	0
#78	18/01/2024	21.10 -0.20	1,200	21.60	21.60	21	0	0	0
#79	17/01/2024	21.30 -0.40	501	21.30	21.30	21.30	0	0	0
#80	16/01/2024	21.70 0.30	161	21.70	21.70	21.70	0	0	0
#81	15/01/2024	21.40 0	34	21.40	21.40	21.40	0	0	0
#82	12/01/2024	21.40 0	700	21.90	21.90	21.40	0	0	0
#83	11/01/2024	21.40 -0.60	1,063	21.40	21.40	21.40	0	0	0
#84	10/01/2024	22 0.10	100	22.20	22.20	22	0	0	0
#85	09/01/2024	21.90 -0.10	1,100	21.90	21.90	21.90	0	0	0
#86	08/01/2024	22 0.10	4,314	21.40	22	21.30	0	0	0
#87	05/01/2024	21.90 0.40	300	21.40	21.90	21.30	0	0	0
#88	04/01/2024	21.50 -0.50	150	21.70	21.70	21.50	0	0	0
#89	03/01/2024	22 0	0	22	22	22	0	0	0
#90	02/01/2024	22 0	5,635	21.50	22	21.50	0	4,400	-0.1
#91	29/12/2023	22 0.10	3,000	22	22	22	0	0	0
#92	28/12/2023	21.90 0	1,399	21.90	21.90	21.50	0	0	0
#93	27/12/2023	21.90 0.40	4,400	21.50	22	21.50	0	0	0
#94	26/12/2023	21.50 0	15	21.50	21.50	21.50	0	0	0
#95	25/12/2023	21.50 -0.40	500	21.50	22.50	21.50	0	0	0
#96	22/12/2023	21.90 0	0	21.90	21.90	21.90	0	0	0
#97	21/12/2023	21.90 0	200	21.90	22.10	21.90	0	0	0
#98	20/12/2023	21.90 -0.10	1,900	21.90	21.90	21.90	0	0	0
#99	19/12/2023	22 0.50	1,200	22	22	22	0	0	0
#100	18/12/2023	21.50 -0.70	2,500	21.40	21.50	21.40	0	100	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-19)	0.70	3.45%	32,100	-1,000	-0.0	19.60 21 21
2 tháng (2024-03-19)	0.20	0.96%	72,038	-3,100	-0.1	19.60 21 21
3 tháng (2024-02-19)	0.10	0.48%	110,151	-1,700	-0.0	19.60 21.50 21
6 tháng (2023-11-20)	-1.90	-8.30%	168,275	-6,200	-0.1	19.60 22.90 21
12 tháng (2023-05-24)	-2.60	-11.02%	12,634,775	-1,800	-0.0	19.60 30.90 21
24 tháng (2022-05-30)	0.80	3.96%	16,823,270	-2,486	-0.0	19.60 30.90 21
36 tháng (2021-06-03)	-1	-4.54%	25,332,777	-1,286	-0.8	16.20 34.60 21
60 tháng (2019-06-14)	6.32	43.04%	32,830,818	-1,002,575	-18.5	13.77 34.60 21

CTCP Nhựa Đồng Nai (dnp)

THỐNG KÊ GIAO DỊCH