Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2019	7.76	270,810	7.68	7.87	7.68	1,000	0	0.0
05/09/2019	7.68	340,640	7.76	7.87	7.68	500	650	-0.0
04/09/2019	7.76	649,590	7.60	7.79	7.52	52,510	450	0.8
03/09/2019	7.60	1,744,900	7.98	7.98	7.60	8,500	0	0.1
30/08/2019	7.98	1,589,750	8.22	8.27	7.98	41,690	0	0.6
29/08/2019	8.22	840,920	8.16	8.35	8.11	0	0	0
28/08/2019	8.16	1,181,450	7.95	8.38	7.90	68,000	4,000	1.0
27/08/2019	7.95	1,077,750	8.06	8.24	7.90	2,400	70,000	-1.0
26/08/2019	8.06	843,960	7.87	8.11	7.84	0	23,000	-0.3
23/08/2019	7.87	587,480	7.84	7.95	7.76	0	0	0
22/08/2019	7.84	2,070,090	7.82	8.06	7.66	0	0	0
21/08/2019	7.82	2,581,030	8.38	8.43	7.82	1,450	0	0.0
20/08/2019	8.38	847,770	8.24	8.46	8.24	11,830	0	0.2
19/08/2019	8.24	1,739,420	7.71	8.24	7.60	1,500	1,200	0.0
16/08/2019	7.71	995,620	7.71	7.92	7.63	0	5,070	-0.1
15/08/2019	7.71	924,640	7.79	7.90	7.55	0	41,000	-0.6
14/08/2019	7.79	883,970	7.76	8.06	7.76	0	86,100	-1.3
13/08/2019	7.76	1,245,430	7.58	7.90	7.58	0	500	-0.0
12/08/2019	7.58	1,118,760	7.39	7.58	7.18	7,000	0	0.1
09/08/2019	7.39	1,358,450	7.52	7.52	7.31	7,500	0	0.1
08/08/2019	7.52	1,561,460	7.42	7.74	7.42	4,000	10,200	-0.1
07/08/2019	7.42	1,655,530	7.44	7.63	7.28	0	3,500	-0.0
06/08/2019	7.44	1,993,320	7.10	7.58	6.91	0	9,350	-0.1
05/08/2019	7.10	1,590,770	6.99	7.36	6.88	0	790	-0.0
02/08/2019	6.99	3,077,230	6.56	7.02	6.43	1,100	200	0.0
01/08/2019	6.56	1,901,900	6.43	6.80	6.51	0	94,360	-1.2
31/07/2019	6.43	2,362,940	6.03	6.43	6.00	190	24,280	-0.3
30/07/2019	6.03	968,470	6.11	6.11	6.00	0	300	-0.0
29/07/2019	6.11	1,772,450	6.05	6.27	6.05	1,700	700	0.0
26/07/2019	6.05	1,256,650	5.68	6.05	6.00	25,370	0	0.3
25/07/2019	5.68	296,150	5.71	5.79	5.68	0	0	0
24/07/2019	5.71	180,420	5.71	5.76	5.65	20,080	11,590	0.1
23/07/2019	5.71	312,240	5.65	5.71	5.65	19,920	100,000	-0.8
22/07/2019	5.65	274,880	5.73	5.76	5.65	9,500	10,010	-0.0
19/07/2019	5.73	451,940	5.79	5.87	5.68	0	100,000	-1.1
18/07/2019	5.79	453,890	5.81	5.87	5.68	0	0	0
17/07/2019	5.81	447,710	5.84	5.92	5.81	0	177,500	-2.0
16/07/2019	5.84	368,810	5.89	5.92	5.81	0	22,500	-0.2
15/07/2019	5.89	392,300	5.95	6.00	5.87	0	100,000	-1.1
12/07/2019	5.95	806,460	5.92	6.11	5.95	7,030	25,170	-0.2
11/07/2019	5.92	629,990	5.81	5.97	5.81	11,000	0	0.1
10/07/2019	5.81	284,650	5.81	5.87	5.76	3,600	4,200	-0.0
09/07/2019	5.81	323,900	5.89	5.92	5.76	0	0	0
08/07/2019	5.89	464,780	5.87	5.92	5.79	98,840	10,000	1.0
05/07/2019	5.87	552,880	5.81	5.89	5.76	0	0	0
04/07/2019	5.81	730,540	5.71	5.89	5.76	50,000	4,000	0.5
03/07/2019	5.71	253,590	5.63	5.76	5.63	0	7,800	-0.1
02/07/2019	5.63	341,410	5.65	5.65	5.60	0	4,470	-0.0
01/07/2019	5.65	308,890	5.55	5.71	5.57	0	15,450	-0.2
28/06/2019	5.55	599,380	5.60	5.65	5.52	7,000	0	0.1
27/06/2019	5.60	588,590	5.68	5.73	5.60	0	0	0
26/06/2019	5.68	537,660	5.84	5.84	5.65	10,030	0	0.1
25/06/2019	5.84	267,990	5.81	5.87	5.79	710	0	0.0
24/06/2019	5.81	443,630	6.00	6.11	5.81	300	1,600	-0.0
21/06/2019	6.00	1,615,780	5.73	6.05	5.73	22,390	7,500	0.2
20/06/2019	5.73	287,060	5.71	5.76	5.71	70	0	0.0
19/06/2019	5.71	199,830	5.76	5.81	5.68	30	0	0.0
18/06/2019	5.76	585,390	5.63	5.81	5.63	40	0	0.0
17/06/2019	5.63	255,200	5.76	5.81	5.63	3,000	0	0.0
14/06/2019	5.76	417,130	5.71	5.84	5.65	12,000	0	0.1
13/06/2019	5.71	202,320	5.73	5.76	5.63	5,000	0	0.1
12/06/2019	5.73	924,410	5.52	5.79	5.52	0	0	0
11/06/2019	5.52	428,590	5.44	5.68	5.39	0	100	-0.0
10/06/2019	5.44	229,090	5.49	5.55	5.41	0	0	0
07/06/2019	5.49	143,500	5.33	5.55	5.39	0	0	0
06/06/2019	5.33	289,730	5.41	5.44	5.33	0	0	0
05/06/2019	5.41	357,900	5.44	5.60	5.39	0	2,500	-0.0
04/06/2019	5.44	181,260	5.41	5.55	5.39	18,270	0	0.2
03/06/2019	5.41	511,670	5.73	5.73	5.33	20	12,740	-0.1
31/05/2019	5.73	149,900	5.79	5.87	5.71	100	0	0.0
30/05/2019	5.79	468,010	5.84	6.05	5.79	200	0	0.0
29/05/2019	5.84	1,123,400	5.47	5.84	5.49	0	0	0
28/05/2019	5.47	66,180	5.52	5.55	5.47	0	0	0
27/05/2019	5.52	58,820	5.52	5.55	5.47	0	0	0
24/05/2019	5.52	51,850	5.55	5.55	5.39	0	0	0
23/05/2019	5.55	146,560	5.52	5.57	5.49	0	0	0
22/05/2019	5.52	226,110	5.57	5.60	5.52	0	10,000	-0.1
21/05/2019	5.57	249,210	5.63	5.63	5.55	0	0	0
20/05/2019	5.63	162,030	5.63	5.65	5.57	0	0	0
17/05/2019	5.63	182,700	5.65	5.71	5.63	0	1,000	-0.0
16/05/2019	5.65	567,080	5.47	5.73	5.47	10,000	0	0.1
15/05/2019	5.47	135,860	5.39	5.49	5.39	3,000	0	0.0
14/05/2019	5.39	150,960	5.41	5.41	5.31	0	0	0
13/05/2019	5.41	164,070	5.33	5.52	5.33	0	6,000	-0.1
10/05/2019	5.33	61,930	5.33	5.41	5.28	0	500	-0.0
09/05/2019	5.33	173,780	5.23	5.39	5.23	53,580	500	0.5
08/05/2019	5.23	252,870	5.33	5.33	5.12	0	500	-0.0
07/05/2019	5.33	253,770	5.44	5.49	5.33	0	500	-0.0
06/05/2019	5.44	210,630	5.63	5.63	5.39	0	0	0
03/05/2019	5.63	212,440	5.63	5.68	5.55	0	0	0
02/05/2019	5.63	83,240	5.60	5.65	5.60	28,330	100	0.3
26/04/2019	5.60	130,100	5.60	5.63	5.55	0	0	0
25/04/2019	5.60	114,530	5.63	5.71	5.55	100	0	0.0
24/04/2019	5.63	226,110	5.41	5.63	5.47	131,400	0	1.4
23/04/2019	5.41	152,560	5.44	5.60	5.36	0	0	0
22/04/2019	5.44	134,500	5.52	5.52	5.41	380	0	0.0
19/04/2019	5.52	200,710	5.55	5.60	5.41	0	109,000	-1.1
18/04/2019	5.55	262,780	5.60	5.60	5.49	0	0	0
17/04/2019	5.60	763,660	5.76	5.84	5.60	1,100	1,000	0.0
16/04/2019	5.76	605,410	6.00	6.00	5.76	0	15,000	-0.2

Page:
<<
13
14
15
>>

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)	-0.60	-4.35%	21,281,400	-230,280	-2.7	13.15 13.80 13.20
2 tháng (2024-09-16)	0.03	0.23%	56,087,600	479,690	6.9	13.15 14 13.20
3 tháng (2024-08-16)	-0.54	-3.93%	94,037,100	326,638	4.8	13.07 14 13.20
6 tháng (2024-05-20)	-1.16	-8.07%	358,591,600	-2,242,533	-36.0	12.69 15.50 13.20
12 tháng (2023-11-20)	1.55	13.32%	683,404,800	-4,890,762	-81.5	11.31 15.74 13.20
24 tháng (2022-11-25)	5.78	78.01%	1,360,063,300	-5,708,639	-99.5	7.42 15.74 13.20
36 tháng (2021-11-30)	-7.74	-36.97%	1,941,488,800	3,279,296	136.9	6.16 22.55 13.20
60 tháng (2019-12-11)	5.02	61.37%	3,495,242,510	5,373,756	204.8	4.64 24.38 13.20

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH