Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/11/2014	5.04	505,430	4.97	5.04	4.97	0	0	0
07/11/2014	4.97	136,670	4.91	4.97	4.85	0	0	0
06/11/2014	4.91	146,490	4.91	4.97	4.91	0	0	0
05/11/2014	4.91	521,370	4.97	4.97	4.79	0	0	0
04/11/2014	4.97	226,960	5.04	5.04	4.91	0	0	0
03/11/2014	5.04	231,230	4.97	5.10	4.91	0	0	0
31/10/2014	4.97	303,740	4.91	5.04	4.85	0	0	0
30/10/2014	4.91	154,380	4.91	4.97	4.85	0	0	0
29/10/2014	4.91	174,960	4.85	4.97	4.91	0	0	0
28/10/2014	4.85	94,790	4.73	4.91	4.73	0	0	0
27/10/2014	4.73	447,120	4.97	4.97	4.73	0	0	0
24/10/2014	4.97	185,860	4.97	5.04	4.91	0	0	0
23/10/2014	4.97	442,330	5.10	5.10	4.91	0	5,000	-0.0
22/10/2014	5.10	269,950	4.97	5.10	4.97	0	0	0
21/10/2014	4.97	242,930	4.91	4.97	4.91	0	0	0
20/10/2014	4.91	237,910	5.04	5.04	4.91	0	3,000	-0.0
17/10/2014	5.04	366,980	4.85	5.04	4.85	0	7,000	-0.1
16/10/2014	4.85	425,850	5.10	5.10	4.85	0	0	0
15/10/2014	5.10	410,010	5.10	5.16	4.97	0	15,000	-0.1
14/10/2014	5.10	385,720	5.28	5.35	5.10	0	0	0
13/10/2014	5.28	498,790	5.22	5.28	5.10	0	0	0
10/10/2014	5.22	460,670	5.41	5.41	5.22	0	0	0
09/10/2014	5.41	487,410	5.53	5.60	5.41	0	0	0
08/10/2014	5.53	626,270	5.53	5.66	5.41	0	0	0
07/10/2014	5.53	1,550,610	5.41	5.78	5.41	2,000	9,000	-0.1
06/10/2014	5.41	549,490	5.35	5.53	5.35	0	0	0
03/10/2014	5.35	743,690	5.35	5.53	5.28	0	155,010	-1.3
02/10/2014	5.35	1,369,200	5.16	5.47	5.10	0	0	0
01/10/2014	5.16	629,110	4.97	5.22	5.04	0	0	0
30/09/2014	4.97	446,480	5.04	5.04	4.91	0	270,000	-2.1
29/09/2014	5.04	141,410	5.04	5.04	4.97	0	0	0
26/09/2014	5.04	226,670	5.04	5.10	5.04	0	0	0
25/09/2014	5.04	166,070	4.97	5.04	4.91	0	0	0
24/09/2014	4.97	58,720	4.97	5.04	4.97	0	0	0
23/09/2014	4.97	354,640	4.91	5.04	4.85	70,000	0	0.6
22/09/2014	4.91	299,900	4.97	5.04	4.91	0	0	0
19/09/2014	4.97	314,630	5.04	5.10	4.91	0	0	0
18/09/2014	5.04	280,050	5.10	5.22	5.04	0	0	0
17/09/2014	5.10	461,850	5.10	5.22	5.04	0	0	0
16/09/2014	5.10	320,390	5.10	5.16	4.97	0	0	0
15/09/2014	5.10	465,180	5.16	5.28	5.10	0	0	0
12/09/2014	5.16	438,820	5.10	5.22	5.10	0	20,000	-0.2
11/09/2014	5.10	421,190	5.10	5.16	5.04	0	0	0
10/09/2014	5.10	376,680	5.10	5.16	4.97	0	1,500	-0.0
09/09/2014	5.10	556,030	5.41	5.41	5.04	0	20,000	-0.2
08/09/2014	5.41	1,551,020	5.35	5.53	5.35	0	100,000	-0.9
05/09/2014	5.35	598,710	5.28	5.35	5.22	0	0	0
04/09/2014	5.28	405,550	5.28	5.35	5.22	0	0	0
03/09/2014	5.28	741,020	5.22	5.47	5.22	70,000	100,000	-0.2
29/08/2014	5.22	718,670	5.04	5.35	5.10	1,500	0	0.0
28/08/2014	5.04	261,350	5.04	5.16	4.97	0	0	0
27/08/2014	5.04	466,220	5.10	5.16	4.97	20,000	0	0.2
26/08/2014	5.10	819,950	5.10	5.16	5.04	0	0	0
25/08/2014	5.10	467,760	5.04	5.22	5.10	10,000	0	0.1
22/08/2014	5.04	707,910	4.97	5.16	4.91	0	8,000	-0.1
21/08/2014	4.97	323,970	4.97	5.04	4.91	0	0	0
20/08/2014	4.97	181,660	4.91	4.97	4.85	0	0	0
19/08/2014	4.91	580,410	4.97	4.97	4.85	0	0	0
18/08/2014	4.97	333,560	4.97	5.04	4.97	0	0	0
15/08/2014	4.97	252,180	5.10	5.10	4.97	0	0	0
14/08/2014	5.10	1,518,540	4.91	5.22	4.91	0	0	0
13/08/2014	4.91	177,090	4.85	4.91	4.73	0	0	0
12/08/2014	4.85	211,860	4.91	4.91	4.79	0	36,720	-0.3
11/08/2014	4.91	214,590	4.97	4.97	4.79	0	0	0
08/08/2014	4.97	83,560	4.97	5.04	4.85	0	0	0
07/08/2014	4.97	139,710	4.85	4.97	4.73	0	0	0
06/08/2014	4.85	214,790	4.91	4.97	4.85	0	3,280	-0.0
05/08/2014	4.91	171,010	4.79	4.91	4.79	0	0	0
04/08/2014	4.79	67,190	4.73	4.79	4.66	0	0	0
01/08/2014	4.73	64,640	4.85	4.85	4.73	0	0	0
31/07/2014	4.85	134,490	4.79	4.91	4.73	0	0	0
30/07/2014	4.79	168,160	4.79	4.85	4.73	0	0	0
29/07/2014	4.79	53,570	4.66	4.79	4.66	0	0	0
28/07/2014	4.66	183,280	4.85	4.85	4.66	0	0	0
25/07/2014	4.85	226,250	4.97	5.04	4.85	0	0	0
24/07/2014	4.97	80,880	5.04	5.04	4.97	0	0	0
23/07/2014	5.04	191,460	5.04	5.04	4.97	0	0	0
22/07/2014	5.04	286,360	5.04	5.04	4.91	0	0	0
21/07/2014	5.04	183,390	5.10	5.16	4.97	0	0	0
18/07/2014	5.10	196,590	5.16	5.16	5.10	0	0	0
17/07/2014	5.16	494,470	5.10	5.16	4.97	0	0	0
16/07/2014	5.10	314,790	5.10	5.22	5.10	0	0	0
15/07/2014	5.10	264,360	5.22	5.28	5.10	0	0	0
14/07/2014	5.22	81,270	5.22	5.28	5.10	0	0	0
11/07/2014	5.22	1,021,990	5.04	5.28	5.04	193,900	0	1.6
10/07/2014	5.04	565,370	5.28	5.28	5.04	100,000	0	0.8
09/07/2014	5.28	334,180	5.28	5.28	5.22	73,310	0	0.6
08/07/2014	5.28	315,150	5.22	5.28	5.10	0	0	0
07/07/2014	5.22	446,620	5.22	5.28	5.16	100,000	0	0.8
04/07/2014	5.22	665,530	5.16	5.28	5.16	101,500	0	0.8
03/07/2014	5.16	2,306,170	4.85	5.16	4.91	200,000	0	1.7
02/07/2014	4.85	437,650	4.73	4.85	4.73	400	2,000	-0.0
01/07/2014	4.73	172,300	4.79	4.79	4.73	0	0	0
30/06/2014	4.79	706,280	4.79	4.79	4.66	0	0	0
27/06/2014	4.79	387,910	4.79	4.79	4.66	0	0	0
26/06/2014	4.79	196,340	4.73	4.85	4.73	0	0	0
25/06/2014	4.73	140,930	4.73	4.79	4.66	0	0	0
24/06/2014	4.73	212,230	4.73	4.73	4.60	0	0	0
23/06/2014	4.73	63,300	4.73	4.79	4.60	0	0	0
20/06/2014	4.73	294,800	4.73	4.85	4.60	0	0	0

Page:
<<
25
26
27
>>

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)	-0.10	-0.91%	3,778,600	-1,500	-0.0	10.70 11.10 10.85
2 tháng (2024-09-16)	-0.35	-3.12%	9,826,700	-3,900	-0.0	10.70 11.50 10.85
3 tháng (2024-08-15)	0.30	2.84%	17,780,900	-5,200	-0.1	10.55 11.65 10.85
6 tháng (2024-05-17)	0.40	3.83%	64,659,400	-5,200	-0.1	10.35 12.50 10.85
12 tháng (2023-11-20)	0.05	0.46%	135,864,800	-5,300	-0.1	9.55 12.60 10.85
24 tháng (2022-11-24)	3.38	45.25%	294,184,800	-29,095	-0.5	6.56 14.55 10.85
36 tháng (2021-11-29)	-9.70	-47.19%	488,931,200	-91,917	-2.6	5.54 24.36 10.85
60 tháng (2019-12-10)	-0.25	-2.28%	613,872,560	-159,097	-4.2	5.54 24.36 10.85

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH