Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	69.41	582,100	72.60	73.37	68.45	160,200	110,600	3.8
21/01/2022	72.60	601,600	72.69	73.85	69.90	220,500	82,800	10.5
20/01/2022	72.69	429,000	70.09	72.79	68.45	101,100	43,600	4.3
19/01/2022	70.09	567,300	65.56	70.09	65.08	46,700	50,100	-0.3
18/01/2022	65.56	426,900	74.43	74.43	63.63	116,900	5,100	7.5
17/01/2022	74.43	337,500	73.27	74.72	69.80	371,300	72,800	21.8
14/01/2022	73.27	283,800	75.10	75.10	70.47	23,600	2,000	1.6
13/01/2022	75.10	942,300	77.03	77.90	71.73	18,800	9,900	0.7
12/01/2022	77.03	1,566,000	72.50	77.13	68.45	512,800	13,200	38.4
11/01/2022	72.50	1,176,500	67.77	72.50	70.18	285,400	30,600	19.0
10/01/2022	67.77	1,151,800	72.79	77.80	67.77	493,900	81,900	32.0
07/01/2022	72.79	1,093,200	68.06	72.79	69.03	320,000	5,400	23.2
06/01/2022	68.06	1,644,400	63.63	68.06	62.67	435,000	6,600	29.5
05/01/2022	63.63	1,128,300	63.44	66.33	63.34	54,500	109,800	-3.6
04/01/2022	63.44	639,300	61.70	63.63	60.83	3,400	800	0.2
31/12/2021	61.70	264,400	61.70	61.89	59.77	15,200	100	1.0
30/12/2021	61.70	295,800	61.70	62.67	61.03	125,600	0	8.1
29/12/2021	61.70	290,700	63.53	64.11	61.70	34,300	4,200	1.9
28/12/2021	63.53	637,800	62.67	64.11	61.99	203,000	3,700	13.1
27/12/2021	62.67	549,200	63.15	64.11	61.32	146,000	51,700	6.4
24/12/2021	63.15	763,200	64.98	64.98	61.32	195,700	101,500	6.1
23/12/2021	64.98	1,343,700	65.85	67.49	62.67	190,400	514,800	-21.3
22/12/2021	65.85	740,200	65.46	66.52	63.34	50,600	18,400	2.2
21/12/2021	65.46	696,100	65.56	67.20	63.15	102,300	8,700	6.4
20/12/2021	65.56	814,300	65.46	66.52	61.70	111,400	17,500	6.4
17/12/2021	65.46	1,361,400	64.88	67.39	62.67	482,800	1,800	32.7
16/12/2021	64.88	1,352,600	60.74	64.98	61.80	162,800	3,900	10.4
15/12/2021	60.74	1,560,800	56.78	60.74	57.07	445,300	19,600	26.2
14/12/2021	56.78	1,434,300	53.51	56.88	55.05	453,200	241,200	12.4
13/12/2021	53.51	515,000	51.87	53.60	52.06	10,000	61,700	-2.8
10/12/2021: Cổ tức tiền mặt tỉ lệ: 4%
10/12/2021	51.87	661,700	51.29	53.60	51.48	100	170,700	-9.3
09/12/2021	51.29	528,200	47.94	51.29	48.61	0	3,000	-0.2
08/12/2021	47.94	342,700	47.75	49.57	47.75	0	7,700	-0.4
07/12/2021	47.75	250,400	46.89	48.71	46.50	22,000	0	1.1
06/12/2021	46.89	515,300	47.17	48.32	44.97	26,300	0	1.3
03/12/2021	47.17	599,800	50.71	51.29	47.17	7,700	116,400	-5.6
02/12/2021	50.71	263,000	52.25	52.25	50.24	0	121,700	-6.4
01/12/2021	52.25	454,900	51.38	52.92	50.14	2,500	10,100	-0.4
30/11/2021	51.38	401,800	50.81	52.53	50.81	6,100	7,300	-0.1
29/11/2021	50.81	278,900	51.67	51.67	50.62	4,100	700	0.2
26/11/2021	51.67	568,600	52.34	53.30	51.67	0	16,000	-0.9
25/11/2021	52.34	454,000	51.77	53.11	51.48	0	13,400	-0.7
24/11/2021	51.77	280,900	52.63	52.72	51.19	0	3,600	-0.2
23/11/2021	52.63	275,800	51.58	52.63	50.14	17,100	1,100	0.9
22/11/2021	51.58	641,600	54.54	54.73	50.91	243,400	1,600	13.3
19/11/2021	54.54	644,400	56.65	56.93	54.06	105,400	9,900	5.5
18/11/2021	56.65	755,700	56.46	58.37	56.65	118,000	31,500	5.2
17/11/2021	56.46	844,600	53.97	56.46	53.49	200,000	20,200	10.5
16/11/2021	53.97	1,137,500	52.82	55.98	50.81	307,800	3,100	17.3
15/11/2021	52.82	635,000	52.34	53.20	52.15	10,500	200,000	-10.4
12/11/2021	52.34	836,600	51.77	53.59	51.86	42,900	310,000	-14.7
11/11/2021	51.77	1,151,700	51.86	53.59	51.58	19,700	514,300	-27.1
10/11/2021	51.86	602,600	53.59	53.87	51.86	300	131,600	-7.3
09/11/2021	53.59	373,900	53.59	54.54	53.11	2,500	25,000	-1.3
08/11/2021	53.59	714,300	51.67	54.54	51.96	6,300	121,400	-6.5
05/11/2021	51.67	589,700	50.62	51.86	50.24	16,300	0	0.9
04/11/2021	50.62	350,500	50.71	50.71	49.09	66,200	0	3.3
03/11/2021	50.71	837,700	51.38	52.63	49.57	54,300	110,700	-3.1
02/11/2021	51.38	1,102,700	49.85	52.63	49.57	28,600	460,000	-23.2
01/11/2021	49.85	685,400	50.71	50.81	49.28	6,100	900	0.3
29/10/2021	50.71	504,600	51.00	51.19	49.66	500	5,200	-0.2
28/10/2021	51.00	834,300	47.84	51.10	48.04	30,200	7,200	1.2
27/10/2021	47.84	1,049,000	45.45	48.61	44.97	213,400	900	10.6
26/10/2021	45.45	315,700	45.64	46.12	45.36	6,700	108,000	-4.8
25/10/2021	45.64	1,082,400	44.16	46.41	44.97	8,200	300,000	-14.0
22/10/2021	44.16	616,200	43.06	44.21	43.25	1,005,400	1,001,400	0.2
21/10/2021	43.06	116,800	42.87	43.49	42.87	1,500	200	0.1
20/10/2021	42.87	291,200	42.63	44.02	42.34	1,600	1,700	-0.0
19/10/2021	42.63	85,800	42.68	42.96	42.10	0	400	-0.0
18/10/2021	42.68	189,800	43.30	43.30	42.68	0	300	-0.0
15/10/2021	43.30	83,000	43.92	43.92	43.06	0	0	0
14/10/2021	43.92	138,500	44.50	44.50	43.83	600	0	0.0
13/10/2021	44.50	329,500	42.77	44.69	42.77	300	200	0.0
12/10/2021	42.77	101,100	42.63	43.06	42.39	800	0	0.0
11/10/2021	42.63	57,100	43.01	43.01	42.63	1,300	0	0.0
08/10/2021	43.01	52,200	43.06	43.16	42.58	800	0	0.0
07/10/2021	43.06	142,900	42.49	43.73	42.39	900	0	0.0
06/10/2021	42.49	84,800	42.49	42.68	42.34	100	0	0.0
05/10/2021	42.49	28,400	42.58	42.87	42.44	0	2,100	-0.1
04/10/2021	42.58	42,000	42.10	43.06	42.20	100	200	-0.0
01/10/2021	42.10	45,500	42.68	43.30	42.01	200	100	0.0
30/09/2021	42.68	36,900	42.49	43.06	42.29	100	0	0.0
29/09/2021	42.49	19,700	42.29	43.78	42.29	100	0	0.0
28/09/2021	42.29	99,500	43.06	43.06	42.10	400	200	0.0
27/09/2021	43.06	37,600	43.54	44.02	42.77	0	4,800	-0.2
24/09/2021	43.54	37,700	43.54	43.59	43.06	0	3,200	-0.1
23/09/2021	43.54	108,900	43.44	44.97	43.54	200	800	-0.0
22/09/2021	43.44	47,500	43.25	44.02	43.06	1,600	100	0.1
21/09/2021	43.25	127,400	44.69	44.69	42.15	1,000	1,000	-0.0
20/09/2021	44.69	96,400	45.69	45.69	44.50	100	1,000	-0.0
17/09/2021	45.69	249,500	45.93	45.93	44.30	1,400	1,100	0.0
16/09/2021	45.93	109,700	45.93	45.93	45.40	0	503,000	-22.7
15/09/2021	45.93	126,700	46.41	46.41	45.55	1,100	0	0.1
14/09/2021	46.41	378,800	46.41	46.41	45.50	800	0	0.0
13/09/2021	46.41	177,200	46.27	46.41	45.50	100	600	-0.0
10/09/2021	46.27	381,900	46.50	46.50	45.36	4,300	1,200	0.1
09/09/2021	46.50	377,300	46.60	46.60	44.97	4,300	400	0.2
08/09/2021	46.60	217,300	45.93	46.89	45.07	200	0	0.0
07/09/2021	45.93	248,900	46.41	46.41	44.97	1,100	0	0.1
06/09/2021	46.41	187,300	45.93	46.89	45.36	400	0	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	1.12	1.67%	4,940,800	-21,886	-1.6	64.03 68.60 68.60
2 tháng (2024-09-16)	-1.35	-1.94%	13,111,300	-324,586	-22.3	64.03 71.41 68.60
3 tháng (2024-08-16)	-3.32	-4.66%	24,873,200	1,189,434	85.5	64.03 71.41 68.60
6 tháng (2024-05-20)	5.94	9.59%	90,673,800	5,115,811	358.1	59.89 72.20 68.60
12 tháng (2023-11-20)	8.24	13.80%	176,222,600	950,595	80.5	49.74 72.20 68.60
24 tháng (2022-11-25)	-4.88	-6.71%	218,675,700	-991,990	-80.1	49.74 83.57 68.60
36 tháng (2021-11-30)	16.52	32.14%	303,749,000	10,990,540	826.4	46.89 94.48 68.60
60 tháng (2019-12-11)	41.38	156.03%	352,468,114	9,661,360	774.9	15.09 94.48 68.60

Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

THỐNG KÊ GIAO DỊCH