Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/07/2021	5.69	200	6.11	6.11	5.69	0	0	0
06/07/2021	6.11	0	6.11	6.11	6.11	0	0	0
05/07/2021	6.11	5,500	5.94	6.28	5.56	0	0	0
02/07/2021	5.94	3,000	6.39	6.39	5.94	0	0	0
01/07/2021	6.39	200	6.03	6.39	6.03	0	0	0
30/06/2021	6.03	700	5.83	6.03	5.83	0	0	0
29/06/2021	5.83	17,100	6.22	6.22	5.81	0	0	0
28/06/2021	6.22	8,000	6.67	6.67	6.22	0	0	0
25/06/2021	6.67	7,700	6.44	6.67	6	0	0	0
24/06/2021	6.44	5,000	6.17	6.58	5.78	2,700	0	0.0
23/06/2021	6.17	5,100	5.81	6.19	6.17	0	0	0
22/06/2021	5.81	20,200	5.44	5.81	5.44	0	0	0
21/06/2021	5.44	4,400	5.39	5.44	5.18	0	0	0
18/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
17/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
16/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
15/06/2021	5.39	500	5.35	5.39	4.99	0	0	0
14/06/2021	5.35	300	5.36	5.39	5.35	0	0	0
11/06/2021	5.36	0	5.36	5.36	5.36	0	0	0
10/06/2021	5.36	1,200	5.38	5.38	5.28	0	0	0
09/06/2021	5.38	1,200	5.39	5.39	5.38	0	0	0
08/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
07/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
04/06/2021	5.39	1,000	5.40	5.40	5.39	1,000	0	0.0
03/06/2021	5.40	500	5.40	5.44	5.40	400	0	0.0
02/06/2021	5.40	3,600	5.06	5.40	5.02	0	0	0
01/06/2021	5.06	5,100	5.43	5.43	5.06	0	0	0
31/05/2021	5.43	900	5.44	5.44	5.43	0	0	0
28/05/2021	5.44	100	5.46	5.46	5.44	0	0	0
27/05/2021	5.46	2,300	5.11	5.46	5.11	0	0	0
26/05/2021	5.11	900	5.44	5.44	5.11	0	0	0
25/05/2021	5.44	2,800	5.46	5.46	5.08	0	0	0
24/05/2021	5.46	0	5.46	5.46	5.46	0	0	0
21/05/2021	5.46	500	5.10	5.46	5.46	0	0	0
20/05/2021	5.10	3,000	5.41	5.41	5.08	0	0	0
19/05/2021	5.41	1,500	5.42	5.42	5.41	0	0	0
18/05/2021	5.42	0	5.42	5.42	5.42	0	0	0
17/05/2021	5.42	9,200	5.07	5.42	5.41	0	0	0
14/05/2021	5.07	2,700	5.07	5.42	5.07	0	0	0
13/05/2021	5.07	2,700	5.06	5.41	5.01	0	0	0
12/05/2021	5.06	100	5.41	5.41	5.06	0	0	0
11/05/2021	5.41	8,900	5.81	5.81	5.41	0	0	0
10/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
07/05/2021	5.81	1,000	5.83	5.83	5.43	0	0	0
06/05/2021	5.83	5,100	5.75	5.83	5.37	0	0	0
05/05/2021	5.75	4,500	5.75	5.75	5.35	0	0	0
04/05/2021	5.75	0	5.75	5.75	5.75	0	0	0
29/04/2021	5.75	0	5.75	5.75	5.75	0	0	0
28/04/2021	5.75	1,000	5.78	5.78	5.38	0	0	0
27/04/2021	5.78	13,500	5.56	5.78	5.56	0	0	0
26/04/2021	5.56	4,100	5.67	5.67	5.44	0	0	0
23/04/2021	5.67	9,200	6.08	6.11	5.67	0	0	0
22/04/2021	6.08	16,000	6.11	6.22	5.72	0	0	0
20/04/2021	6.11	13,200	6.06	6.11	5.64	0	0	0
19/04/2021	6.06	4,900	6.06	6.11	5.89	0	0	0
16/04/2021	6.06	5,400	6.06	6.06	5.64	0	0	0
15/04/2021	6.06	35,400	5.67	6.06	5.72	0	0	0
14/04/2021	5.67	500	5.44	5.67	5.44	0	0	0
13/04/2021	5.44	2,300	5.41	5.45	5.44	0	0	0
12/04/2021	5.41	2,800	5.06	5.41	5.17	0	0	0
09/04/2021	5.06	0	5.06	5.06	5.06	0	0	0
08/04/2021	5.06	10,000	5.28	5.28	5.06	0	0	0
07/04/2021	5.28	1,100	5.36	5.42	5.11	0	0	0
06/04/2021	5.36	1,500	5.36	5.36	5.36	0	0	0
05/04/2021	5.36	0	5.36	5.36	5.36	0	0	0
02/04/2021	5.36	2,200	5.47	5.47	5.36	0	0	0
01/04/2021	5.47	1,000	5.45	5.47	5.47	0	0	0
31/03/2021	5.45	2,300	5.78	5.78	5.44	0	0	0
30/03/2021	5.78	1,200	5.56	5.78	5.56	0	0	0
29/03/2021	5.56	2,100	5.44	5.56	5.47	0	0	0
26/03/2021	5.44	17,000	5.33	5.44	5.33	0	0	0
25/03/2021	5.33	3,700	5.28	5.33	5.33	0	0	0
24/03/2021	5.28	13,900	5.33	5.33	5.22	0	0	0
23/03/2021	5.33	2,000	5.39	5.39	5.33	0	0	0
22/03/2021	5.39	4,800	5.56	5.56	5.39	0	0	0
19/03/2021	5.56	1,700	5.53	5.56	5.44	0	0	0
18/03/2021	5.53	2,700	5.39	5.55	5.50	0	0	0
17/03/2021	5.39	500	5.56	5.56	5.39	0	0	0
16/03/2021	5.56	7,100	5.61	5.61	5.25	0	0	0
15/03/2021	5.61	8,500	5.44	5.67	5.25	0	0	0
12/03/2021	5.44	5,200	5.83	5.83	5.43	0	0	0
11/03/2021	5.83	15,700	5.67	5.83	5.27	0	0	0
10/03/2021	5.67	8,200	6.08	6.08	5.67	0	0	0
09/03/2021	6.08	4,800	6.08	6.08	5.67	0	0	0
08/03/2021	6.08	16,600	6.22	6.64	5.83	0	0	0
05/03/2021	6.22	16,600	5.83	6.22	6.17	0	0	0
04/03/2021	5.83	18,000	5.47	5.83	5.83	0	0	0
03/03/2021	5.47	24,200	5.11	5.47	5.47	0	0	0
02/03/2021	5.11	9,800	4.78	5.11	5.06	0	0	0
01/03/2021	4.78	200	4.95	4.95	4.78	0	100	-0.0
26/02/2021	4.95	1,500	5.28	5.52	4.94	0	0	0
25/02/2021	5.28	200	5.08	5.28	4.89	0	0	0
24/02/2021	5.08	800	5.44	5.44	5.08	0	0	0
23/02/2021	5.44	3,400	5.17	5.44	5.17	0	0	0
22/02/2021	5.17	9,100	4.83	5.17	4.89	0	0	0
19/02/2021	4.83	2,200	5	5	4.83	0	0	0
18/02/2021	5	200	5.29	5.31	5	0	0	0
17/02/2021	5.29	800	4.94	5.29	5	0	0	0
09/02/2021	4.94	4,200	5.28	5.50	4.94	100	0	0.0
08/02/2021	5.28	300	4.93	5.28	4.60	0	0	0

Page:
<<
8
9
10
>>

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)	-0.11	-2.10%	255,600	0	0	4.78 5.32 5.14
2 tháng (2024-07-22)	-0.36	-6.55%	580,800	23,700	0.1	4.73 5.60 5.14
3 tháng (2024-06-21)	-0.63	-10.92%	901,600	-2,500	-0.0	4.73 5.86 5.14
6 tháng (2024-03-25)	-0.82	-13.76%	3,843,500	-52,500	-0.3	4.73 6.10 5.14
12 tháng (2023-09-25)	-0.82	-13.76%	8,904,800	20,300	0.2	4.73 6.49 5.14
24 tháng (2022-09-30)	-3.89	-43.08%	42,077,700	116,160	1.3	3.84 9.03 5.14
36 tháng (2021-10-05)	-0.97	-15.89%	119,206,800	16,908	12.2	3.84 46.11 5.14
60 tháng (2019-10-16)	1.57	43.89%	121,050,580	24,328	12.2	2.17 46.11 5.14

CTCP Đầu tư và Xây dựng Bưu điện (ptc)

THỐNG KÊ GIAO DỊCH