Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/06/2015	5.22	413,130	5.22	5.26	5.17	0	30,400	-0.4
17/06/2015	5.22	762,500	5.31	5.31	5.17	4,000	900	0.0
16/06/2015	5.31	958,380	5.39	5.48	5.31	0	3,130	-0.0
15/06/2015	5.39	889,040	5.39	5.62	5.31	0	60,000	-0.8
12/06/2015	5.39	3,182,490	5.13	5.48	5.35	3,000	194,120	-2.4
11/06/2015	5.13	1,079,770	4.82	5.13	4.91	0	159,700	-1.9
10/06/2015	4.82	537,680	4.86	4.91	4.82	800	150,000	-1.6
09/06/2015	4.86	389,770	5.00	5.00	4.86	1,000	10,000	-0.1
08/06/2015	5.00	475,760	4.91	5.04	4.95	0	0	0
05/06/2015	4.91	485,070	4.86	5.00	4.91	0	7,000	-0.1
04/06/2015	4.86	338,080	4.86	4.95	4.86	0	50,120	-0.6
03/06/2015	4.86	265,910	4.82	4.91	4.82	1,000	8,000	-0.1
02/06/2015	4.82	782,430	5.00	5.00	4.78	0	194,000	-2.1
01/06/2015	5.00	608,080	5.09	5.09	4.95	0	0	0
29/05/2015	5.09	1,190,570	5.00	5.13	5.00	0	190,800	-2.2
28/05/2015	5.00	490,750	4.95	5.13	4.95	0	0	0
27/05/2015	4.95	312,210	5.00	5.09	4.95	0	0	0
26/05/2015	5.00	654,640	5.04	5.17	5.00	0	0	0
25/05/2015	5.04	291,480	5.04	5.09	4.95	0	0	0
22/05/2015	5.04	457,070	4.86	5.04	4.86	0	0	0
21/05/2015	4.86	315,480	4.82	4.95	4.82	0	1,000	-0.0
20/05/2015	4.82	467,990	4.64	4.95	4.60	0	91,490	-1.0
19/05/2015	4.64	294,870	4.69	4.73	4.60	5,000	5,000	-0.0
18/05/2015	4.69	760,630	5.00	5.00	4.69	12,000	0	0.1
15/05/2015	5.00	222,170	5.13	5.13	5.00	0	9,260	-0.1
14/05/2015	5.13	210,100	5.13	5.13	5.04	25,000	0	0.3
13/05/2015	5.13	218,240	5.13	5.13	5.00	15,880	0	0.2
12/05/2015	5.13	119,240	5.17	5.17	5.04	8,810	0	0.1
11/05/2015	5.17	177,860	5.13	5.17	5.09	10,000	0	0.1
08/05/2015	5.13	221,220	5.09	5.17	5.13	0	0	0
07/05/2015	5.09	255,220	5.09	5.17	5.04	30,000	0	0.3
06/05/2015	5.09	483,510	5.22	5.26	5.09	113,000	0	1.3
05/05/2015	5.22	492,780	5.09	5.31	5.00	32,000	0	0.4
04/05/2015	5.09	910,750	5.39	5.48	5.04	180,120	0	2.1
27/04/2015	5.39	237,120	5.44	5.48	5.35	11,000	0	0.1
24/04/2015	5.44	438,430	5.31	5.44	5.31	80	1,000	-0.0
23/04/2015	5.31	297,670	5.39	5.44	5.31	1,400	0	0.0
22/04/2015	5.39	452,610	5.35	5.44	5.31	1,000	28,070	-0.3
21/04/2015	5.35	502,270	5.44	5.48	5.35	0	0	0
20/04/2015	5.44	547,970	5.53	5.53	5.39	0	229,990	-2.8
17/04/2015	5.53	907,360	5.53	5.53	5.44	0	0	0
16/04/2015	5.53	450,390	5.53	5.62	5.44	4,000	0	0.1
15/04/2015	5.53	564,200	5.44	5.57	5.31	100	179,800	-2.2
14/04/2015	5.44	626,770	5.48	5.57	5.44	2,500	60,000	-0.7
13/04/2015	5.48	1,148,410	5.57	5.70	5.48	40,000	365,000	-4.1
10/04/2015	5.57	739,790	5.62	5.75	5.57	7,500	0	0.1
09/04/2015	5.62	1,085,050	5.48	5.75	5.44	0	371,000	-4.7
08/04/2015	5.48	870,970	5.31	5.53	5.35	0	1,000	-0.0
07/04/2015	5.31	486,630	5.22	5.35	5.17	0	100,000	-1.2
06/04/2015	5.22	246,830	5.31	5.35	5.22	0	0	0
03/04/2015	5.31	458,520	5.39	5.39	5.26	0	200,000	-2.4
02/04/2015	5.39	1,046,780	5.13	5.39	5.09	102,730	0	1.2
01/04/2015	5.13	765,710	5.31	5.31	5.09	385,210	0	4.5
31/03/2015	5.31	611,710	5.09	5.31	5.09	35,000	0	0.4
30/03/2015	5.09	454,460	5.26	5.26	5.04	137,400	0	1.6
27/03/2015	5.26	201,460	5.31	5.39	5.26	0	0	0
26/03/2015	5.31	395,960	5.31	5.35	5.26	0	18,750	-0.2
25/03/2015	5.31	607,790	5.39	5.39	5.31	0	1,700	-0.0
24/03/2015	5.39	581,310	5.39	5.39	5.26	0	1,700	-0.0
23/03/2015	5.39	426,660	5.57	5.62	5.39	0	0	0
20/03/2015	5.57	253,220	5.53	5.62	5.53	0	0	0
19/03/2015	5.53	478,560	5.66	5.70	5.53	1,700	333,000	-4.2
18/03/2015	5.66	192,690	5.66	5.75	5.62	0	0	0
17/03/2015	5.66	778,090	5.62	5.70	5.57	6,000	230,000	-2.8
16/03/2015	5.62	734,720	5.79	5.79	5.62	2,800	130,000	-1.6
13/03/2015	5.79	307,530	5.88	5.88	5.79	0	0	0
12/03/2015	5.88	467,040	5.84	5.88	5.75	0	200,000	-2.6
11/03/2015	5.84	240,760	5.84	5.88	5.79	10	10,000	-0.1
10/03/2015	5.84	492,440	5.79	5.88	5.79	0	110,940	-1.5
09/03/2015	5.79	365,400	5.88	5.93	5.79	0	0	0
06/03/2015	5.88	406,200	5.93	5.97	5.88	8,000	0	0.1
05/03/2015	5.93	682,090	6.06	6.10	5.93	0	0	0
04/03/2015	6.06	950,570	5.84	6.06	5.88	0	0	0
03/03/2015	5.84	484,950	5.75	5.93	5.75	0	147,000	-1.9
02/03/2015	5.75	183,070	5.84	5.84	5.70	0	0	0
27/02/2015	5.84	150,090	5.84	5.88	5.79	0	0	0
26/02/2015	5.84	331,080	5.79	5.84	5.70	0	0	0
25/02/2015	5.79	294,470	5.88	5.97	5.75	10	6,000	-0.1
24/02/2015	5.88	161,460	5.97	6.01	5.84	190	0	0.0
13/02/2015	5.97	452,500	5.79	6.01	5.79	0	1,000	-0.0
12/02/2015	5.79	649,580	5.66	5.79	5.66	20	0	0.0
11/02/2015	5.66	252,880	5.53	5.66	5.53	0	0	0
10/02/2015	5.53	214,940	5.57	5.62	5.48	1,000	5,000	-0.1
09/02/2015	5.57	235,040	5.53	5.62	5.48	0	0	0

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 (2024-08-21)	-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