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	20.66 0	1,100	20.57	20.66	20.57	0	0	0
#2	16/05/2024	20.66 0.46	1,300	20.48	20.66	20.48	0	0	0
#3	15/05/2024	20.20 1.38	1,100	20.20	20.20	20.20	0	0	0
#4	14/05/2024	18.82 -1.38	2,000	19.74	19.74	18.82	0	0	0
#5	13/05/2024	20.20 0	17,800	19.37	20.20	19.37	0	0	0
#6	10/05/2024	20.20 0.46	5,100	20.11	20.20	20.11	300	0	0.0
#7	09/05/2024	19.74 -0.37	3,100	20.11	20.11	19.74	0	0	0
#8	08/05/2024	20.11 0	1,400	20.11	20.11	19.28	0	0	0
#9	07/05/2024	20.11 0.92	12,600	19.19	20.20	19.19	0	0	0
#10	06/05/2024	19.19 0	7,300	19.19	19.19	19.19	0	0	0
#11	03/05/2024	19.19 0	100	19.19	19.19	19.19	0	0	0
#12	02/05/2024	19.19 1.10	200	17.54	19.19	17.54	0	0	0
#13	26/04/2024	18.09 -0.28	4,600	17.90	18.09	17.90	0	0	0
#14	25/04/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#15	24/04/2024	18.36 0	3,000	17.81	18.36	17.81	0	0	0
#16	23/04/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#17	22/04/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#18	19/04/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#19	17/04/2024	18.36 0.37	10,900	18.36	18.36	18.36	0	0	0
#20	16/04/2024	18.00 -0.37	14,100	18.09	18.36	18.00	0	0	0
#21	15/04/2024	18.36 0	1,000	18.27	18.36	18.27	0	0	0
#22	12/04/2024	18.36 0.18	1,500	18.36	18.36	18.36	0	0	0
#23	11/04/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#24	10/04/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#25	09/04/2024	18.18 0	500	18.18	18.18	18.18	0	0	0
#26	08/04/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#27	05/04/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#28	04/04/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#29	03/04/2024	18.18 0.18	200	18.18	18.18	18.18	0	0	0
#30	02/04/2024	18.00 0	300	18.00	18.00	18.00	0	0	0
#31	01/04/2024	18.00 -0.37	200	18.00	18.00	18.00	0	0	0
#32	29/03/2024	18.36 0	1,200	18.36	18.36	18.36	0	0	0
#33	28/03/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#34	27/03/2024	18.36 0	300	18.36	18.36	18.36	0	0	0
#35	26/03/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#36	25/03/2024	18.36 0	0	18.36	18.36	18.36	0	0	0
#37	22/03/2024	18.36 0.18	5,500	18.18	18.36	18.18	0	0	0
#38	21/03/2024	18.18 0.18	100	18.00	18.18	18.18	0	0	0
#39	20/03/2024	18.00 0.09	400	17.90	18.00	18.00	0	0	0
#40	19/03/2024	17.90 -0.18	2,000	18.09	18.09	17.90	0	0	0
#41	18/03/2024	18.09 -0.64	9,000	18.73	18.73	17.90	0	0	0
#42	15/03/2024	18.73 0	0	18.73	18.73	18.73	0	0	0
#43	14/03/2024	18.73 0	0	18.73	18.73	18.73	0	0	0
#44	13/03/2024	18.73 0	0	18.73	18.73	18.73	0	0	0
#45	12/03/2024	18.73 0	0	18.73	18.73	18.73	0	0	0
#46	11/03/2024	18.73 -0.09	4,100	18.82	18.82	18.00	0	0	0
#47	08/03/2024	18.82 0	0	18.82	18.82	18.82	0	0	0
#48	07/03/2024	18.82 0	0	18.82	18.82	18.82	0	0	0
#49	06/03/2024	18.82 0.64	200	18.18	18.82	17.90	0	0	0
#50	05/03/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#51	04/03/2024	18.18 0.28	3,700	17.90	18.27	18.00	0	0	0
#52	01/03/2024	17.90 0	0	17.90	17.90	17.90	0	0	0
#53	29/02/2024	17.90 0	0	17.90	17.90	17.90	0	0	0
#54	28/02/2024	17.90 0	20,700	17.90	17.90	17.72	0	15,500	-0.3
#55	27/02/2024	17.90 0.18	20,900	17.72	17.90	17.63	0	20,000	-0.4
#56	26/02/2024	17.72 -0.18	10,300	17.90	17.90	17.63	0	10,000	-0.2
#57	23/02/2024	17.90 0	10,100	17.90	18.36	17.90	0	10,000	-0.2
#58	22/02/2024	17.90 0	38,000	17.90	17.90	17.90	0	38,000	-0.7
#59	21/02/2024	17.90 0	0	17.90	17.90	17.90	0	0	0
#60	20/02/2024	17.90 -0.09	17,700	18.00	18.00	17.45	0	11,500	-0.2
#61	19/02/2024	18.00 0	10,000	18.00	18.18	18.00	0	10,000	-0.2
#62	16/02/2024	18.00 0.46	1,600	17.54	19.28	18.00	0	0	0
#63	15/02/2024	17.54 0	100	17.54	17.54	17.54	0	0	0
#64	07/02/2024	17.54 0	0	17.54	17.54	17.54	0	0	0
#65	06/02/2024	17.54 -0.92	100	18.46	18.46	17.54	0	0	0
#66	05/02/2024	18.46 0.55	200	17.90	18.46	18.36	0	0	0
#67	02/02/2024	17.90 0	1,000	17.90	17.90	17.90	0	0	0
#68	01/02/2024	17.90 0	3,200	17.90	17.90	17.81	0	0	0
#69	31/01/2024	17.90 0.83	1,200	17.08	17.90	17.90	0	0	0
#70	30/01/2024	17.08 0.28	100	16.80	17.08	17.08	0	0	0
#71	29/01/2024	16.80 0	0	16.80	16.80	16.80	0	0	0
#72	26/01/2024	16.80 0	0	16.80	16.80	16.80	0	0	0
#73	25/01/2024	16.80 0	0	16.80	16.80	16.80	0	0	0
#74	24/01/2024	16.80 0	0	16.80	16.80	16.80	0	0	0
#75	23/01/2024	16.80 0	200	16.80	16.80	16.80	0	0	0
#76	22/01/2024	16.80 0	0	16.80	16.80	16.80	0	0	0
#77	19/01/2024	16.80 -0.83	100	17.63	17.63	16.80	0	0	0
#78	18/01/2024	17.63 0	0	17.63	17.63	17.63	0	0	0
#79	17/01/2024	17.63 0.64	200	16.99	17.63	17.63	0	0	0
#80	16/01/2024	16.99 0.28	500	16.71	16.99	16.99	0	0	0
#81	15/01/2024	16.71 0	0	16.71	16.71	16.71	0	0	0
#82	12/01/2024	16.71 0	0	16.71	16.71	16.71	0	0	0
#83	11/01/2024	16.71 0	0	16.71	16.71	16.71	0	0	0
#84	10/01/2024	16.71 0	0	16.71	16.71	16.71	0	0	0
#85	09/01/2024	16.71 0	0	16.71	16.71	16.71	0	0	0
#86	08/01/2024	16.71 -1.47	100	18.18	18.18	16.71	0	0	0
#87	05/01/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#88	04/01/2024	18.18 0	0	18.18	18.18	18.18	0	0	0
#89	03/01/2024	18.18 -2.02	100	20.20	20.20	18.18	0	0	0
#90	02/01/2024	20.20 0	0	20.20	20.20	20.20	0	0	0
#91	29/12/2023	20.20 1.84	500	18.36	20.20	20.20	0	0	0
#92	28/12/2023	18.36 0	300	18.36	18.36	16.71	0	0	0
#93	27/12/2023	18.36 1.65	300	16.71	18.36	18.36	0	0	0
#94	26/12/2023	16.71 0.09	200	16.62	16.71	16.71	0	0	0
#95	25/12/2023	16.62 0	0	16.62	16.62	16.62	0	0	0
#96	22/12/2023	16.62 0	0	16.62	16.62	16.62	0	0	0
#97	21/12/2023	16.62 0	0	16.62	16.62	16.62	0	0	0
#98	20/12/2023	16.62 0.09	500	16.53	16.62	16.62	0	0	0
#99	19/12/2023	16.53 -0.28	200	16.80	16.80	16.53	0	0	0
#100	18/12/2023	16.80 0	0	16.80	16.80	16.80	0	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)	4.14	22.52%	60,700	300	0.0	18.09 22.50 22.50
2 tháng (2024-03-19)	4.60	25.67%	98,900	300	0.0	17.90 22.50 22.50
3 tháng (2024-02-19)	4.50	25.03%	243,600	-114,700	-2.2	17.72 22.50 22.50
6 tháng (2023-11-20)	4.23	23.14%	257,600	-114,700	-2.2	16.53 22.50 22.50
12 tháng (2023-05-24)	5.24	30.35%	346,496	-112,800	-2.2	16.07 22.50 22.50
24 tháng (2022-05-30)	-5.32	-19.12%	663,199	-114,700	-2.2	15.25 29.01 22.50
36 tháng (2021-06-03)	6.59	41.42%	2,162,412	-116,300	-3.6	14.70 31.79 22.50
60 tháng (2019-06-14)	8.83	64.56%	2,881,855	-188,750	-4.8	9.67 31.79 22.50

CTCP Nhựa - Bao bì Vinh (vbc)

THỐNG KÊ GIAO DỊCH