Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2015	4.82	418,830	4.92	4.92	4.78	5,500	100,000	-1.0
27/11/2015	4.92	724,040	4.92	4.97	4.87	411,650	50,000	3.7
26/11/2015	4.92	469,900	4.97	5.11	4.92	12,500	0	0.1
25/11/2015	4.97	223,760	4.97	5.01	4.87	500	0	0.0
24/11/2015	4.97	374,170	5.01	5.06	4.87	0	0	0
23/11/2015	5.01	559,230	4.97	5.11	5.01	0	50,500	-0.5
20/11/2015	4.97	643,740	4.78	4.97	4.78	0	30,100	-0.3
19/11/2015	4.78	320,520	4.87	4.92	4.78	34,000	117,150	-0.8
18/11/2015	4.87	304,740	4.92	4.97	4.82	0	0	0
17/11/2015	4.92	399,150	4.87	4.97	4.82	100	0	0.0
16/11/2015	4.87	429,760	5.01	5.06	4.82	5,000	10,000	-0.1
13/11/2015	5.01	536,860	4.87	5.11	4.87	25,000	0	0.3
12/11/2015	4.87	410,660	4.97	4.97	4.82	0	3,400	-0.0
11/11/2015	4.97	367,150	5.06	5.11	4.97	2,500	10,000	-0.1
10/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
10/11/2015	5.06	506,120	5.13	5.25	5.06	500	0	0.0
09/11/2015	5.13	397,910	5.13	5.17	5.09	0	0	0
06/11/2015	5.13	607,610	5.17	5.26	5.13	10,000	1,780	0.1
05/11/2015	5.17	441,480	5.22	5.26	5.17	25,100	0	0.3
04/11/2015	5.22	810,840	5.26	5.39	5.17	1,250	120,000	-1.4
03/11/2015	5.26	592,400	5.26	5.31	5.17	10,000	0	0.1
02/11/2015	5.26	405,250	5.31	5.39	5.22	1,100	0	0.0
30/10/2015	5.31	538,730	5.26	5.35	5.26	132,700	73,570	0.7
29/10/2015	5.26	562,060	5.26	5.35	5.22	94,170	38,410	0.7
28/10/2015	5.26	802,930	5.31	5.35	5.26	94,530	179,980	-1.0
27/10/2015	5.31	619,630	5.31	5.39	5.26	82,650	106,880	-0.3
26/10/2015	5.31	530,820	5.35	5.44	5.31	5,200	38,600	-0.4
23/10/2015	5.35	568,050	5.35	5.48	5.35	26,200	0	0.3
22/10/2015	5.35	510,870	5.39	5.39	5.31	0	122,830	-1.5
21/10/2015	5.39	1,431,030	5.39	5.39	5.26	100,000	20,680	0.9
20/10/2015	5.39	930,640	5.53	5.53	5.39	60,450	170,000	-1.4
19/10/2015	5.53	423,070	5.53	5.57	5.44	0	68,900	-0.9
16/10/2015	5.53	1,768,670	5.44	5.62	5.48	210	215,000	-2.7
15/10/2015	5.44	1,781,870	5.44	5.53	5.39	0	400,000	-4.9
14/10/2015	5.44	792,120	5.48	5.53	5.39	0	55,970	-0.7
13/10/2015	5.48	695,700	5.57	5.57	5.44	0	60,400	-0.8
12/10/2015	5.57	784,600	5.62	5.66	5.53	10,000	0	0.1
09/10/2015	5.62	737,300	5.66	5.70	5.53	0	200	-0.0
08/10/2015	5.66	2,404,960	5.48	5.75	5.48	15,000	420	0.2
07/10/2015	5.48	727,300	5.48	5.57	5.44	0	56,170	-0.7
06/10/2015	5.48	1,065,230	5.35	5.53	5.39	10,000	400	0.1
05/10/2015	5.35	411,850	5.35	5.48	5.31	0	0	0
02/10/2015	5.35	428,540	5.39	5.44	5.35	0	0	0
01/10/2015	5.39	540,250	5.35	5.39	5.31	0	0	0
30/09/2015	5.35	1,148,470	5.17	5.44	5.22	0	0	0
29/09/2015	5.17	839,610	5.22	5.26	5.09	0	0	0
28/09/2015	5.22	649,640	5.35	5.44	5.22	0	0	0
25/09/2015	5.35	628,890	5.48	5.48	5.31	200	0	0.0
24/09/2015	5.48	999,900	5.44	5.57	5.44	0	60,000	-0.7
23/09/2015	5.44	2,028,050	5.35	5.53	5.26	20	210,200	-2.6
22/09/2015	5.35	991,860	5.39	5.39	5.26	13,400	110,000	-1.2
21/09/2015	5.39	1,055,940	5.22	5.39	5.22	190	180,470	-2.2
18/09/2015	5.22	2,475,510	4.91	5.22	5.00	0	351,000	-4.1
17/09/2015	4.91	314,790	4.91	5.00	4.91	0	0	0
16/09/2015	4.91	249,690	4.91	5.00	4.91	0	0	0
15/09/2015	4.91	670,720	4.82	5.00	4.82	0	20,000	-0.2
14/09/2015	4.82	373,900	4.95	5.00	4.82	0	0	0
11/09/2015	4.95	839,250	4.95	5.13	4.91	0	40,520	-0.5
10/09/2015	4.95	304,480	5.00	5.00	4.86	0	90,000	-1
09/09/2015	5.00	862,750	4.91	5.04	4.91	0	190,000	-2.1
08/09/2015	4.91	547,040	4.78	4.91	4.73	0	0	0
07/09/2015	4.78	551,800	4.95	5.00	4.78	0	40,000	-0.4
04/09/2015	4.95	259,190	5.09	5.13	4.95	0	48,770	-0.6
03/09/2015	5.09	1,313,590	4.95	5.22	4.95	144,430	190,140	-0.5
01/09/2015	4.95	1,334,930	4.64	4.95	4.60	236,060	0	2.6
31/08/2015	4.64	428,030	4.69	4.73	4.60	132,510	0	1.4
28/08/2015	4.69	513,970	4.60	4.69	4.55	30,000	0	0.3
27/08/2015	4.60	795,020	4.55	4.69	4.55	40	0	0.0
26/08/2015	4.55	803,320	4.33	4.60	4.24	88,510	0	0.9
25/08/2015	4.33	893,550	4.42	4.42	4.11	81,610	68,120	0.1
24/08/2015	4.42	1,156,880	4.73	4.73	4.42	65,940	45,530	0.2
21/08/2015	4.73	1,351,560	5.00	5.00	4.69	71,000	0	0.8
20/08/2015	5.00	446,520	5.09	5.09	4.95	0	93,110	-1.1
19/08/2015	5.09	690,560	5.00	5.13	5.00	0	120,000	-1.4
18/08/2015	5.00	597,840	4.95	5.09	4.91	150,000	44,000	1.2
17/08/2015	4.95	410,530	5.13	5.17	4.95	0	0	0
14/08/2015	5.13	515,860	5.13	5.17	5.00	30,000	0	0.3
13/08/2015	5.13	636,070	5.17	5.26	5.09	0	1,700	-0.0
12/08/2015	5.17	613,250	5.22	5.26	5.17	11,100	0	0.1
11/08/2015	5.22	389,570	5.31	5.35	5.22	0	0	0
10/08/2015	5.31	245,890	5.31	5.31	5.26	0	0	0
07/08/2015	5.31	172,590	5.31	5.31	5.26	0	0	0
06/08/2015	5.31	446,400	5.39	5.39	5.26	0	0	0
05/08/2015	5.39	539,350	5.17	5.39	5.17	100,000	0	1.2
04/08/2015	5.17	525,990	5.17	5.26	5.13	120,000	730	1.4
03/08/2015	5.17	640,660	5.31	5.31	5.13	30,000	0	0.4
31/07/2015	5.31	447,160	5.39	5.44	5.31	140,000	20,000	1.5
30/07/2015	5.39	359,880	5.39	5.44	5.35	41,890	0	0.5
29/07/2015	5.39	555,830	5.44	5.48	5.39	330,000	0	4.1
28/07/2015	5.44	991,410	5.31	5.53	5.35	100,000	0	1.2
27/07/2015	5.31	1,279,480	5.39	5.44	5.31	0	270,000	-3.3
24/07/2015	5.39	652,870	5.39	5.44	5.35	0	0	0
23/07/2015	5.39	650,280	5.53	5.57	5.35	920	10,100	-0.1
22/07/2015	5.53	777,320	5.35	5.53	5.31	160,000	8,960	1.9
21/07/2015	5.35	456,310	5.44	5.48	5.31	5,000	2,440	0.0
20/07/2015	5.44	742,810	5.48	5.48	5.31	0	0	0
17/07/2015	5.48	807,790	5.48	5.57	5.48	100,500	0	1.2
16/07/2015	5.48	901,940	5.57	5.62	5.48	5,080	10,000	-0.1
15/07/2015	5.57	1,154,290	5.75	5.79	5.57	0	0	0
14/07/2015	5.75	1,994,050	5.66	5.88	5.66	0	0	0
13/07/2015	5.66	2,067,280	5.48	5.70	5.48	0	13,490	-0.2

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-1.65	-6.72%	284,557,400	-665,221	-25.6	21.70 25.15 22.75
2 tháng (2024-07-22)	-1.10	-4.58%	558,943,200	2,269,437	40.3	21.70 25.15 22.75
3 tháng (2024-06-24)	-3.65	-13.75%	777,834,600	2,358,693	42.0	21.70 27.60 22.75
6 tháng (2024-03-25)	-9.10	-28.44%	1,908,331,100	-5,216,673	-172.1	21.70 33.60 22.75
12 tháng (2023-09-26)	-1.60	-6.53%	4,481,383,300	-4,394,262	-165.7	19.05 33.60 22.75
24 tháng (2022-10-03)	-4.75	-17.18%	9,211,266,000	11,338,985	67.9	10.10 33.60 22.75
36 tháng (2021-10-06)	-4.35	-15.98%	11,086,130,000	16,559,407	447.5	10.10 98.20 22.75
60 tháng (2019-10-17)	13.82	152.32%	12,832,829,260	-91,452,011	-1,690.5	6.59 98.20 22.75

Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

THỐNG KÊ GIAO DỊCH