Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/03/2023	59.30	22,202	60	61.50	59.30	4,600	7,100	-0.2
21/03/2023	61	22,500	59.50	61	58.30	4,000	5,800	-0.1
20/03/2023	58.50	22,200	60	61	58	1,100	2,900	-0.1
17/03/2023	61	22,300	61	62	60	2,600	3,900	-0.1
16/03/2023	60.80	25,800	61	62	60	5,000	6,400	-0.1
15/03/2023	62.60	29,200	60	63	59.60	4,200	2,600	0.1
14/03/2023	58	21,100	59.90	60	57.80	2,700	3,500	0.0
13/03/2023	60.30	20,400	59.50	61	59	2,400	3,500	-0.1
10/03/2023	60.60	16,200	60.30	61.30	59.50	2,500	4,200	-0.1
09/03/2023	61.10	16,900	61	62	60	3,000	2,400	0.0
08/03/2023	61.80	18,900	60	62	60	1,100	2,700	-0.1
07/03/2023	62	17,200	60.60	62	60	1,900	900	0.1
06/03/2023	60	16,100	60.60	61.60	60	3,800	900	0.2
03/03/2023	58.60	18,800	59.70	60.60	58.60	7,400	4,200	0.2
02/03/2023	59.30	17,400	60.60	61	59	3,900	1,800	0.1
01/03/2023	61	30,900	58.60	61.50	56	2,700	3,000	0.0
28/02/2023	58.60	22,000	57.70	60	57	3,500	2,700	0.0
27/02/2023	57	22,900	58.50	59	56.50	9,700	5,000	0.3
24/02/2023	58	21,700	60.60	60.60	58	3,500	2,200	0.1
23/02/2023	61	23,900	61.30	61.60	59	5,200	3,500	0.1
22/02/2023	60	27,900	61	62.50	60	8,200	8,300	0.0
21/02/2023	62.30	18,800	63	64	62	2,500	2,700	0.0
20/02/2023	64.30	29,400	60.70	64.50	60.30	5,500	8,900	-0.2
17/02/2023	61.30	26,600	61.60	62	60	3,700	2,600	0.1
16/02/2023	62	24,600	60.60	62.50	60	5,500	5,400	0.0
15/02/2023	60.60	28,800	60	62	59.10	5,400	7,000	-0.1
14/02/2023	60.90	25,200	60.10	61	59	6,800	5,800	0.1
13/02/2023	60	32,400	62.20	62.20	58.30	5,500	2,300	0.2
10/02/2023	61.30	22,300	62.90	64	61.30	6,800	2,500	0.3
09/02/2023	62	19,700	63	64	62	5,700	3,200	0.2
08/02/2023	64	32,300	62	65	61.60	10,600	7,900	0.2
07/02/2023	61	32,900	64	66	60	7,100	7,600	0.0
06/02/2023	65	23,600	63.80	65	62	5,200	4,200	0.1
03/02/2023	63	26,700	63.60	66	62.60	10,600	8,300	0.1
02/02/2023	63.60	27,200	62.40	65	62.40	9,000	6,800	0.1
01/02/2023	62	40,600	68	69	62	5,200	6,700	-0.1
31/01/2023	68	20,601	68	69	66	2,900	2,100	0.1
30/01/2023	67	18,400	66.60	69	65.50	6,000	3,300	0.2
27/01/2023	66.60	40,000	67.50	69	65.60	5,500	12,600	-0.5
19/01/2023	67.50	31,600	67.50	68	66	5,800	8,800	-0.2
18/01/2023	67.50	37,500	64.50	67.50	64.50	4,700	0	0.3
17/01/2023	66	33,000	64	66	63.50	3,700	8,900	-0.3
16/01/2023	64	39,500	63.50	64	62	4,100	7,700	-0.2
13/01/2023	63.50	41,300	62	64	62	7,600	8,800	-0.1
12/01/2023	62.40	36,500	63	64	61.50	8,000	11,300	-0.2
11/01/2023	63	34,100	61	64	61	10,000	4,000	0.4
10/01/2023	62	27,300	61.50	62.60	60.60	4,800	3,200	0.1
09/01/2023	62.80	20,400	62	64	61.50	5,100	4,500	0.0
06/01/2023	61	20,700	63.50	64	61	2,600	2,200	0.0
05/01/2023	62.80	26,200	62.60	65	61	6,200	5,300	0.1
04/01/2023	62	31,100	62	63.50	61	10,000	10,700	0.0
03/01/2023	63	34,600	57.70	64	57	7,100	5,700	0.1
30/12/2022	57.60	28,800	54.50	59.50	53	6,000	7,500	-0.1
29/12/2022	55	23,200	56	58	55	3,900	6,400	-0.1
28/12/2022	58	62,900	56	59	55	11,200	2,900	0.5
27/12/2022	59	51,900	53	59	51	12,500	11,700	0.1
26/12/2022	51	30,900	54	56	51	3,700	1,200	0.1
23/12/2022	55	39,300	56	57	53.80	2,800	7,000	-0.2
22/12/2022	56	29,700	56	58	55	8,000	6,100	0.1
21/12/2022	56	43,300	58.30	60	53.50	11,900	11,500	0.0
20/12/2022	58	52,700	59	61.70	55.50	3,600	4,800	-0.1
19/12/2022	60	45,500	61	64.50	59	5,200	2,900	0.1
16/12/2022	63.20	37,601	62	64	59	10,100	10,400	0.0
15/12/2022	64	45,019	64	66	61	12,700	5,500	0.5
14/12/2022	64.50	43,119	66	68.60	62	0	4,800	-0.3
13/12/2022	69	54,360	62	69	61.60	7,600	2,400	0.3
12/12/2022	62	49,500	66	70	61.50	5,000	2,700	0.1
09/12/2022	66	51,338	67.60	69	63.30	6,500	4,500	0.1
08/12/2022	68.80	67,460	61	71	61	12,000	2,400	0.6
07/12/2022	62	51,900	60.60	66	60	6,000	8,000	-0.1
06/12/2022	58	73,300	62	67.10	58	0	16,900	-1.1
05/12/2022	60	58,800	55	61	55	8,300	16,900	-0.5
02/12/2022	57	33,200	53	57	51	2,500	1,000	0.1
01/12/2022	52	36,400	54.50	57	52	9,300	4,400	0.3
30/11/2022	55	25,900	53.30	56	52	2,700	2,400	0.0
29/11/2022	55.50	39,200	53	55.50	51	6,400	6,100	0.0
28/11/2022	54.30	39,200	49	54.70	48.50	8,200	3,800	0.2
25/11/2022	50	35,600	46.60	50.50	46	5,100	2,900	0.1
24/11/2022	46.60	34,698	45	47	44.30	6,100	3,500	0.1
23/11/2022	45	31,400	46.60	48.50	44.30	0	4,200	-0.2
22/11/2022	47	34,200	46	49.30	45	11,100	8,200	0.1
21/11/2022	46.60	26,696	47.50	48	46	5,600	4,800	0.0
18/11/2022	48	55,802	47.50	49	43	0	5,900	-0.3
17/11/2022	48	33,700	44	48.60	44	9,300	4,200	0.2
16/11/2022	47.90	57,200	40.60	47.90	36.60	15,000	7,400	0.3
15/11/2022	41.60	36,600	44.60	45.50	39.60	3,200	6,300	-0.1
14/11/2022	46.60	36,600	47	47.50	43.60	2,900	7,700	-0.2
11/11/2022	46	42,000	47.20	49	45.50	12,300	7,900	0.2
10/11/2022	44.50	50,500	50	51	43.90	4,300	11,100	-0.3
09/11/2022	50.30	37,200	51	53	50	0	13,300	-0.7
08/11/2022	51.80	45,100	50	53	49	7,000	9,100	-0.1
07/11/2022	50.10	40,206	53	54.80	50	5,500	5,000	0.0
04/11/2022	53.40	40,900	57	57.40	53	9,800	0	0.5
03/11/2022	57.50	51,000	57	59.50	55.80	10,300	6,800	0.2
02/11/2022	57	44,700	58.80	60	57	13,000	5,300	0.5
01/11/2022	59	48,100	58	60	57.30	5,000	8,000	-0.2
31/10/2022	58.50	53,300	58	59.50	55.50	8,100	5,200	0.2
28/10/2022	57.80	48,400	57	60	56.50	5,100	4,600	0.0
27/10/2022	58.30	56,302	54.50	59	53.80	9,300	12,100	-0.2
25/10/2022	55	63,700	54.50	58	51.20	21,900	10,700	0.6

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-1	-6.67%	37,100	30,700	0.4	13.40 15.30 13.40
2 tháng (2026-08-06)	-1.90	-11.95%	123,000	48,500	0.6	13.40 16.20 13.40
3 tháng (2026-07-07)	-3	-17.65%	201,200	69,300	1.0	13.40 17.10 13.40
6 tháng (2026-04-08)	-3	-17.65%	248,300	75,500	1.1	13.40 19.50 13.40
12 tháng (2025-10-10)	-14.70	-51.22%	734,200	132,600	2.7	13.40 28.70 13.40
24 tháng (2024-10-15)	-16	-53.33%	8,894,371	271,879	7.1	13.40 38.40 13.40
36 tháng (2023-10-23)	-18	-56.25%	18,390,504	553,180	14.7	13.40 62.40 13.40
60 tháng (2021-11-01)	-9.50	-40.43%	44,205,281	735,887	24.1	13.40 96 13.40

CTCP Chứng khoán Kiến thiết Việt Nam (csi)

THỐNG KÊ GIAO DỊCH