Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	5.13	44,470	5.13	5.21	5.13	0	0	0
05/02/2015	5.13	157,260	5.17	5.21	5.05	10,000	60,000	-0.6
04/02/2015	5.17	56,000	5.17	5.17	5.13	0	0	0
03/02/2015	5.17	64,490	5.21	5.25	5.17	0	22,100	-0.3
02/02/2015	5.21	97,620	5.33	5.38	5.21	1,000	47,500	-0.6
30/01/2015	5.33	92,330	5.42	5.46	5.29	0	0	0
29/01/2015	5.42	49,860	5.42	5.42	5.38	0	4,570	-0.1
28/01/2015	5.42	89,540	5.42	5.46	5.38	18,800	24,040	-0.1
27/01/2015	5.42	115,600	5.46	5.54	5.42	0	18,260	-0.2
26/01/2015	5.46	59,460	5.50	5.54	5.46	2,000	8,000	-0.1
23/01/2015	5.50	181,800	5.42	5.54	5.46	53,000	87,700	-0.5
22/01/2015	5.42	292,990	5.42	5.46	5.38	57,000	130,000	-1.0
21/01/2015	5.42	91,100	5.50	5.54	5.42	0	61,020	-0.8
20/01/2015	5.50	53,310	5.50	5.58	5.50	3,000	21,430	-0.2
19/01/2015	5.50	66,550	5.62	5.66	5.50	15,500	0	0.2
16/01/2015	5.62	103,700	5.58	5.62	5.54	0	0	0
15/01/2015	5.58	77,200	5.62	5.66	5.54	0	2,890	-0.0
14/01/2015	5.62	94,880	5.58	5.66	5.54	0	0	0
13/01/2015	5.58	198,880	5.54	5.58	5.54	86,180	68,700	0.2
12/01/2015	5.54	144,170	5.62	5.70	5.54	84,270	0	1.2
09/01/2015	5.62	131,220	5.62	5.70	5.58	58,160	4,000	0.7
08/01/2015	5.62	114,480	5.70	5.70	5.62	98,380	0	1.4
07/01/2015	5.70	125,640	5.66	5.74	5.62	54,270	0	0.8
06/01/2015	5.66	140,790	5.74	5.74	5.54	54,270	29,000	0.3
05/01/2015	5.74	271,270	5.54	5.74	5.58	219,270	0	3.0
31/12/2014	5.54	154,660	5.46	5.66	5.46	45,300	0	0.6
30/12/2014	5.46	63,780	5.17	5.46	5.13	10,000	0	0.1
29/12/2014	5.17	118,720	5.29	5.38	5.13	5,000	0	0.1
26/12/2014	5.29	205,340	5.42	5.42	5.29	2,500	0	0.0
25/12/2014	5.42	119,990	5.50	5.58	5.42	0	30,000	-0.4
24/12/2014	5.50	38,380	5.54	5.58	5.50	0	0	0
23/12/2014	5.54	137,160	5.66	5.66	5.54	0	0	0
22/12/2014	5.66	166,500	5.79	5.79	5.58	0	0	0
19/12/2014	5.79	2,198,030	5.70	5.79	5.46	2,108,420	234,240	26.3
18/12/2014	5.70	95,470	5.54	5.74	5.58	0	5,250	-0.1
17/12/2014	5.54	520,230	5.74	5.74	5.38	1,900	26,500	-0.3
16/12/2014	5.74	1,424,140	5.74	5.79	5.70	1,258,120	5,400	17.5
15/12/2014	5.74	496,580	5.74	5.91	5.74	236,060	0	3.3
12/12/2014	5.74	224,310	5.70	5.74	5.62	61,060	0	0.8
11/12/2014	5.70	300,010	5.70	5.74	5.50	208,810	37,920	2.4
10/12/2014	5.70	550,720	5.46	5.79	5.38	165,000	11,650	2.1
09/12/2014	5.46	680,860	5.79	5.79	5.42	70,000	164,430	-1.3
08/12/2014	5.79	640,940	5.99	5.99	5.74	76,000	51,500	0.3
05/12/2014	5.99	3,111,570	5.66	5.99	5.66	2,009,050	24,800	28.5
04/12/2014	5.66	1,527,770	5.58	5.74	5.58	1,027,000	27,700	13.9
03/12/2014	5.58	330,800	5.54	5.62	5.50	15,000	10,000	0.1
02/12/2014	5.54	116,940	5.58	5.58	5.54	23,000	11,780	0.2
01/12/2014	5.58	162,960	5.58	5.62	5.54	45,000	0	0.6
28/11/2014	5.58	765,040	5.46	5.62	5.42	155,000	0	2.1
27/11/2014	5.46	421,950	5.38	5.46	5.33	5,000	32,600	-0.4
26/11/2014	5.38	284,540	5.50	5.54	5.38	51,950	0	0.7
25/11/2014	5.50	276,500	5.38	5.50	5.33	85,650	40,020	0.6
24/11/2014	5.38	613,760	5.42	5.42	5.29	30,000	0	0.4
21/11/2014	5.42	435,730	5.50	5.54	5.42	53,500	74,000	-0.3
20/11/2014	5.50	162,560	5.42	5.54	5.42	0	4,000	-0.1
19/11/2014	5.42	246,370	5.46	5.54	5.38	0	0	0
18/11/2014	5.46	435,330	5.58	5.58	5.46	0	36,300	-0.5
17/11/2014	5.58	213,750	5.54	5.62	5.54	47,500	990	0.6
14/11/2014	5.54	594,610	5.58	5.62	5.46	40,000	0	0.5
13/11/2014	5.58	1,216,140	5.66	5.74	5.58	295,000	0	4.1
12/11/2014	5.66	661,650	5.70	5.70	5.62	11,230	0	0.2
11/11/2014	5.70	450,430	5.74	5.79	5.70	71,080	6,000	0.9
10/11/2014	5.74	527,070	5.70	5.83	5.74	212,220	0	3.0
07/11/2014	5.70	540,120	5.70	5.79	5.66	226,330	0	3.1
06/11/2014	5.70	1,094,250	5.54	5.74	5.54	750,000	36,000	9.9
05/11/2014	5.54	513,810	5.58	5.62	5.46	110,000	11,000	1.3
04/11/2014	5.58	490,200	5.70	5.70	5.58	0	0	0
03/11/2014	5.70	399,960	5.79	5.87	5.70	0	0	0
31/10/2014	5.79	849,590	5.66	5.79	5.62	172,000	0	2.4
30/10/2014	5.66	1,262,700	5.58	5.79	5.54	651,000	19,000	8.8
29/10/2014	5.58	1,178,330	5.29	5.62	5.38	596,300	10,650	7.9
28/10/2014	5.29	366,920	5.25	5.33	5.17	0	21,300	-0.0
27/10/2014	5.25	565,950	5.58	5.58	5.25	0	21,300	-0.3
24/10/2014	5.58	516,540	5.54	5.66	5.42	7,670	0	0.1
23/10/2014	5.54	1,387,210	5.58	5.74	5.54	876,310	43,650	11.4
22/10/2014	5.58	664,190	5.42	5.58	5.42	290,870	21,300	3.6
21/10/2014	5.42	466,480	5.42	5.46	5.38	200,000	110,250	1.2
20/10/2014	5.42	346,660	5.29	5.42	5.25	150,000	21,300	1.7
17/10/2014	5.29	708,480	5.25	5.33	5.13	4,000	42,600	-0.5
16/10/2014	5.25	1,131,950	5.54	5.54	5.21	0	169,100	-2.2
15/10/2014	5.54	450,760	5.58	5.62	5.50	0	31,950	-0.4
14/10/2014	5.58	437,920	5.66	5.70	5.58	0	22,800	-0.3
13/10/2014	5.66	313,100	5.62	5.74	5.58	13,000	550	0.2
10/10/2014	5.62	754,710	5.70	5.79	5.62	44,300	10,000	0.5
09/10/2014	5.70	602,560	5.87	5.91	5.70	0	0	0
08/10/2014	5.87	685,620	5.99	5.99	5.87	15,000	20,000	-0.1
07/10/2014	5.99	1,348,080	5.87	6.07	5.87	143,000	0	2.1
06/10/2014	5.87	890,680	5.74	5.87	5.74	12,490	0	0.2
03/10/2014	5.74	1,007,350	5.74	5.91	5.74	20,000	43,300	-0.3
02/10/2014	5.74	926,320	5.70	5.83	5.70	3,000	0	0.0
01/10/2014	5.70	716,000	5.62	5.83	5.66	10,580	0	0.1
30/09/2014	5.62	636,100	5.54	5.62	5.50	0	20,830	-0.3
29/09/2014	5.54	624,460	5.62	5.66	5.54	0	4,000	-0.1
26/09/2014	5.62	820,440	5.70	5.79	5.62	16,800	0	0.2
25/09/2014	5.70	602,600	5.74	5.74	5.58	1,000	10,500	-0.1
24/09/2014	5.74	500,120	5.66	5.83	5.62	1,880	21,260	-0.3
23/09/2014	5.66	2,007,030	5.54	5.83	5.54	570,000	125,140	6.2
22/09/2014	5.54	2,003,910	5.83	5.83	5.54	52,400	81,290	-0.4
19/09/2014	5.83	6,114,570	5.79	5.87	5.74	5,548,220	1,004,630	64.5
18/09/2014	5.79	870,130	5.91	6.03	5.74	0	0	0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.45	-3.08%	36,812,900	-393,552	-5.6	13.75 14.60 14.15
2 tháng (2024-07-22)	-0.55	-3.74%	98,325,000	-144,896	-2.4	13.35 15.30 14.15
3 tháng (2024-06-21)	-1.05	-6.91%	162,748,800	-529,635	-8.4	13.35 16 14.15
6 tháng (2024-03-25)	-1.40	-9%	404,846,800	-2,158,123	-37.6	13.35 16.30 14.15
12 tháng (2023-09-25)	1.14	8.76%	698,278,000	-4,164,152	-71.8	10.28 16.55 14.15
24 tháng (2022-09-30)	2.42	20.60%	1,407,706,900	-5,002,869	-91.9	6.48 16.55 14.15
36 tháng (2021-10-05)	-5.66	-28.58%	2,192,787,300	3,087,906	133.0	6.48 25.64 14.15
60 tháng (2019-10-16)	5.59	65.39%	3,458,517,500	5,398,566	205.6	4.88 25.64 14.15

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH