Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/01/2018	4.78	644,650	4.68	4.78	4.61	0	0	0
17/01/2018	4.68	995,410	4.92	4.97	4.68	1,300	103,000	-1.0
16/01/2018	4.92	819,900	5.07	5.07	4.92	0	32,980	-0.3
15/01/2018	5.07	775,590	4.92	5.11	4.88	0	69,500	-0.7
12/01/2018	4.92	767,410	5.16	5.16	4.92	0	0	0
11/01/2018	5.16	1,156,150	5.00	5.21	4.95	4,090	47,400	-0.5
10/01/2018	5.00	1,537,150	4.71	5.02	4.72	5,000	49,440	-0.5
09/01/2018	4.71	707,790	4.59	4.76	4.59	0	28,750	-0.3
08/01/2018	4.59	170,960	4.63	4.64	4.59	0	1,500	-0.0
05/01/2018	4.63	391,330	4.68	4.68	4.61	10,000	2,110	0.1
04/01/2018	4.68	373,390	4.64	4.73	4.61	0	57,030	-0.6
03/01/2018	4.64	500,650	4.76	4.78	4.64	0	151,330	-1.5
02/01/2018	4.76	300,980	4.71	4.83	4.68	0	0	0
29/12/2017	4.71	296,640	4.66	4.73	4.66	0	0	0
28/12/2017	4.66	137,340	4.73	4.78	4.66	0	0	0
27/12/2017	4.73	439,800	4.66	4.83	4.65	10	0	0.0
26/12/2017	4.66	388,780	4.61	4.66	4.58	500	0	0.0
25/12/2017	4.61	175,860	4.66	4.68	4.59	3,850	0	0.0
22/12/2017	4.66	427,570	4.56	4.67	4.50	0	0	0
21/12/2017	4.56	151,730	4.59	4.63	4.56	0	16,000	-0.2
20/12/2017	4.59	357,760	4.49	4.61	4.49	0	0	0
19/12/2017	4.49	252,850	4.54	4.58	4.47	20	4,500	-0.0
18/12/2017	4.54	217,850	4.52	4.56	4.52	10	0	0
15/12/2017	4.52	209,110	4.47	4.52	4.45	0	84,450	-0.8
14/12/2017	4.47	252,120	4.45	4.48	4.40	0	140,000	-1.3
13/12/2017	4.45	189,160	4.40	4.48	4.38	520	50,000	-0.5
12/12/2017	4.40	643,620	4.45	4.47	4.30	6,300	50,470	-0.4
11/12/2017	4.45	527,420	4.66	4.66	4.45	300	80,000	-0.8
08/12/2017	4.66	300,920	4.70	4.73	4.66	0	0	0
07/12/2017	4.70	107,920	4.67	4.73	4.66	21,560	2,000	0.2
06/12/2017	4.67	167,370	4.71	4.73	4.65	0	0	0
05/12/2017	4.71	461,590	4.69	4.85	4.69	0	0	0
04/12/2017	4.69	510,700	4.68	4.73	4.66	0	4,100	-0.0
01/12/2017	4.68	437,370	4.68	4.72	4.64	0	0	0
30/11/2017	4.68	309,980	4.70	4.77	4.59	20	90,000	-0.9
29/11/2017	4.70	646,540	4.78	4.78	4.67	0	0	0
28/11/2017	4.78	1,275,690	5.00	5.09	4.77	55,060	0	0.6
27/11/2017	5.00	829,690	4.73	5.04	4.78	50	0	0.0
24/11/2017	4.73	858,070	4.49	4.76	4.45	3,100	52,000	-0.5
23/11/2017	4.49	321,160	4.46	4.49	4.45	0	0	0
22/11/2017	4.46	126,230	4.43	4.49	4.42	1,100	0	0.0
21/11/2017	4.43	202,630	4.45	4.48	4.43	10	1,500	-0.0
20/11/2017	4.45	306,780	4.51	4.51	4.45	50	680	-0.0
17/11/2017	4.51	193,930	4.51	4.57	4.46	0	0	0
16/11/2017	4.51	201,620	4.47	4.54	4.45	0	0	0
15/11/2017	4.47	280,550	4.42	4.50	4.41	15,000	0	0.1
14/11/2017	4.42	543,310	4.49	4.52	4.42	0	7,500	-0.1
13/11/2017	4.49	237,830	4.63	4.64	4.46	0	0	0
10/11/2017	4.63	380,430	4.52	4.73	4.46	0	2,250	-0.0
09/11/2017	4.52	124,190	4.52	4.56	4.49	0	0	0
08/11/2017	4.52	299,280	4.49	4.52	4.45	0	0	0
07/11/2017	4.49	350,810	4.56	4.56	4.47	45,000	0	0.4
06/11/2017	4.56	186,270	4.54	4.60	4.49	4,600	0	0.0
03/11/2017	4.54	583,630	4.39	4.58	4.25	23,840	0	0.2
02/11/2017	4.39	513,120	4.59	4.59	4.35	0	0	0
01/11/2017	4.59	379,940	4.73	4.83	4.47	0	44,860	-0.4
31/10/2017	4.73	456,490	4.70	4.83	4.66	73,000	0	0.7
30/10/2017	4.70	686,180	4.92	4.92	4.70	100,010	0	1.0
27/10/2017	4.92	515,730	4.85	5.02	4.85	94,000	0	1.0
26/10/2017	4.85	766,940	5.11	5.11	4.78	50	0	0.0
25/10/2017	5.11	2,133,870	5.50	5.71	5.11	195,330	0	2.2
24/10/2017	5.50	734,300	5.14	5.50	5.14	294,170	0	3.3
23/10/2017	5.14	750,790	5.35	5.38	5.09	0	0	0
20/10/2017	5.35	346,260	5.40	5.47	5.31	3,000	3,500	-0.0
19/10/2017	5.40	798,860	5.47	5.54	5.40	500	0	0.0
18/10/2017	5.47	778,570	5.69	5.71	5.47	3,000	0	0.0
17/10/2017	5.69	343,440	5.69	5.76	5.66	1,500	0	0.0
16/10/2017	5.69	250,950	5.71	5.81	5.66	2,000	0	0.0
13/10/2017	5.71	436,700	5.69	5.78	5.69	0	1,070	-0.0
12/10/2017	5.69	308,450	5.83	5.83	5.69	0	0	0
11/10/2017	5.83	516,560	5.83	5.90	5.76	41,000	0	0.5
10/10/2017	5.83	527,680	5.74	5.83	5.69	0	29,000	-0.4
09/10/2017	5.74	528,270	5.78	5.86	5.74	109,120	0	1.3
06/10/2017	5.78	448,410	5.81	5.88	5.78	86,880	0	1.1
05/10/2017	5.81	845,200	5.71	5.93	5.74	1,300	82,000	-1.0
04/10/2017	5.71	657,600	5.64	5.86	5.62	40	6,550	-0.1
03/10/2017	5.64	665,350	5.62	5.69	5.50	55,660	40,600	0.2
02/10/2017	5.62	222,920	5.74	5.74	5.59	30	0	0.0
29/09/2017	5.74	538,920	5.81	5.88	5.69	0	0	0
28/09/2017	5.81	1,504,090	5.57	5.93	5.59	20	0	0.0
27/09/2017	5.57	359,810	5.45	5.66	5.43	44,860	0	0.5
26/09/2017	5.45	256,120	5.45	5.52	5.45	0	6,500	-0.1
25/09/2017	5.45	245,150	5.52	5.54	5.45	0	0	0
22/09/2017	5.52	296,530	5.50	5.59	5.50	10,000	0	0.1
21/09/2017	5.50	310,140	5.57	5.66	5.50	0	18,500	-0.2
20/09/2017	5.57	433,530	5.62	5.69	5.54	0	35,550	-0.4
19/09/2017	5.62	345,360	5.74	5.83	5.62	20	0	0.0
18/09/2017	5.74	744,460	5.47	5.78	5.43	0	50	-0.0
15/09/2017	5.47	333,170	5.45	5.50	5.38	0	0	0
14/09/2017	5.45	341,390	5.43	5.47	5.38	0	7,000	-0.1
13/09/2017	5.43	236,160	5.50	5.57	5.35	0	3,000	-0.0
12/09/2017	5.50	297,080	5.33	5.50	5.33	29,000	0	0.3
11/09/2017	5.33	639,950	5.43	5.54	5.26	0	57,110	-0.6
08/09/2017	5.43	980,620	5.66	5.66	5.43	0	0	0
07/09/2017	5.66	735,130	5.78	5.78	5.64	680	43,880	-0.5
06/09/2017	5.78	393,750	5.78	5.86	5.74	0	0	0
05/09/2017	5.78	702,570	5.59	5.90	5.64	120,000	11,500	1.3
01/09/2017	5.59	626,320	5.52	5.66	5.50	177,000	0	2.1
31/08/2017	5.52	628,630	5.57	5.66	5.52	39,000	5,550	0.4
30/08/2017	5.57	410,400	5.66	5.74	5.54	0	5,000	-0.1

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	-0.70	-5%	24,265,100	-235,360	-2.8	13.15 14 13.30
2 tháng (2024-09-13)	0.13	0.99%	55,425,300	525,410	7.5	13.15 14 13.30
3 tháng (2024-08-14)	0.08	0.63%	96,622,500	251,258	3.7	13.07 14 13.30
6 tháng (2024-05-16)	-0.20	-1.50%	366,602,800	-2,206,713	-35.6	12.69 15.50 13.30
12 tháng (2023-11-20)	1.65	14.18%	682,336,100	-4,838,442	-80.8	11.31 15.74 13.30
24 tháng (2022-11-23)	6.39	92.36%	1,362,237,700	-5,677,919	-99.0	6.91 15.74 13.30
36 tháng (2021-11-29)	-6.87	-34.08%	1,945,810,600	3,331,916	137.6	6.16 22.55 13.30
60 tháng (2019-12-09)	5	60.33%	3,494,977,260	5,634,226	208.7	4.64 24.38 13.30

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH