Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2015	5.48	1,569,300	5.48	5.57	5.44	500	20,000	-0.2
09/07/2015	5.48	1,314,540	5.39	5.48	5.31	0	38,810	-0.5
08/07/2015	5.39	953,660	5.48	5.53	5.35	0	0	0
07/07/2015	5.48	1,279,680	5.53	5.62	5.44	0	15,890	-0.2
06/07/2015	5.53	1,914,770	5.35	5.57	5.31	0	42,000	-0.5
03/07/2015	5.35	885,160	5.35	5.44	5.31	0	117,840	-1.4
02/07/2015	5.35	412,170	5.26	5.39	5.26	0	0	0
01/07/2015	5.26	920,720	5.31	5.35	5.17	0	330,420	-3.9
30/06/2015	5.31	1,624,500	5.44	5.48	5.31	12,000	0	0.1
29/06/2015	5.44	578,870	5.35	5.44	5.31	0	0	0
26/06/2015	5.35	805,260	5.44	5.48	5.35	210,000	60,000	1.8
25/06/2015	5.44	3,581,870	5.31	5.57	5.22	0	1,318,870	-16.3
24/06/2015	5.31	538,870	5.39	5.39	5.26	0	118,820	-1.4
23/06/2015	5.39	490,480	5.35	5.48	5.31	10,040	60,000	-0.6
22/06/2015	5.35	367,350	5.31	5.44	5.26	0	11,010	-0.1
19/06/2015	5.31	1,193,800	5.22	5.48	5.26	92,420	137,650	-0.5

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-17)	-1.75	-8.75%	131,300,800	240,668	3.5	17.90 20 18.35
2 tháng (2024-11-18)	-1.65	-8.29%	292,334,700	-533,689	-10.1	17.90 21 18.35
3 tháng (2024-10-18)	-2.15	-10.54%	435,514,300	-1,153,989	-23.0	17.90 21.25 18.35
6 tháng (2024-07-22)	-5.75	-23.96%	1,192,223,700	2,185,294	42.8	17.90 25.15 18.35
12 tháng (2024-01-22)	-8.90	-32.78%	3,461,178,300	-2,895,761	-110.1	17.90 33.60 18.35
24 tháng (2023-01-27)	2.10	13%	8,612,425,000	-1,432,194	-179.2	11 33.60 18.35
36 tháng (2022-02-07)	-37.90	-67.50%	11,097,681,400	13,772,708	245.0	10.10 87.05 18.35
60 tháng (2020-02-12)	10.19	126.52%	13,395,996,510	-89,695,010	-1,672.6	6.59 98.20 18.35

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

THỐNG KÊ GIAO DỊCH