Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/08/2021	5.20	53,700	5.14	5.20	5.01	0	0	0
09/08/2021	5.14	68,600	5.26	5.26	5.14	0	0	0
06/08/2021	5.20	7,800	5.26	5.26	5.14	0	0	0
05/08/2021	5.20	1,300	5.14	5.20	5.14	0	0	0
04/08/2021	5.20	2,300	5.14	5.20	5.14	0	0	0
03/08/2021	5.20	7,500	5.26	5.26	5.07	0	0	0
02/08/2021	5.26	800	5.20	5.26	5.20	0	0	0
30/07/2021	5.07	900	5.20	5.20	5.07	0	0	0
29/07/2021	5.14	1,000	5.14	5.14	5.14	0	0	0
28/07/2021	5.14	4,100	5.07	5.14	5.07	0	0	0
27/07/2021	5.14	9,100	5.20	5.20	5.07	0	4,600	0.0
26/07/2021	5.20	200	5.07	5.20	5.07	0	0	0
23/07/2021	5.26	11,300	5.14	5.26	5.14	0	0	0
22/07/2021	5.20	22,500	5.20	5.26	5.14	0	0	0
21/07/2021	5.20	3,400	5.20	5.20	5.07	0	0	0
20/07/2021	5.20	6,800	5.14	5.20	5.07	0	0	0
19/07/2021	5.26	7,000	5.39	5.39	5.07	0	0	0
16/07/2021	5.14	9,500	5.07	5.20	5.07	4,200	0	0.0
15/07/2021	5.20	4,605	5.20	5.26	5.14	0	0	0
14/07/2021	5.33	20,500	5.20	5.33	5.01	0	0	0
13/07/2021	5.01	6,500	4.88	5.14	4.88	0	0	0
12/07/2021	4.88	26,300	5.07	5.07	4.88	0	0	0
09/07/2021	5.20	12,400	5.26	5.26	5.14	300	0	0.0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
08/07/2021	5.26	11,800	5.45	5.45	5.07	0	0	0
07/07/2021	5.33	34,523	5.44	5.44	5.15	0	0	0
06/07/2021	5.50	25,500	5.50	5.50	5.27	0	0	0
05/07/2021	5.50	38,833	5.79	5.79	5.50	100	0	0.0
02/07/2021	5.79	29,800	5.79	5.85	5.56	100	0	0.0
01/07/2021	5.74	35,775	6.03	6.03	5.56	100	0	0.0
30/06/2021	6.03	39,802	6.15	6.44	6.03	0	0	0
29/06/2021	6.15	106,000	5.74	6.15	5.74	0	0	0
28/06/2021	5.62	98,375	5.50	5.74	5.50	0	0	0
25/06/2021	5.44	64,610	5.09	5.50	5.09	10,900	0	0.1
24/06/2021	5.27	10,200	5.33	5.33	4.97	0	0	0
23/06/2021	5.33	58,900	5.50	5.62	5.27	0	0	0
22/06/2021	5.38	43,900	5.15	5.56	5.09	0	0	0
21/06/2021	5.09	49,400	4.92	5.09	4.92	17,800	0	0.2
18/06/2021	4.92	15,200	4.86	4.92	4.86	1,300	0	0.0
17/06/2021	4.86	20,150	4.80	4.86	4.80	0	0	0
16/06/2021	4.86	12,100	4.86	4.86	4.80	0	0	0
15/06/2021	4.86	12,300	4.86	4.92	4.86	0	0	0
14/06/2021	4.92	15,603	4.92	4.92	4.86	0	0	0
11/06/2021	4.92	22,100	4.86	4.92	4.86	3,000	0	0.0
10/06/2021	4.86	35,300	4.92	4.92	4.80	0	0	0
09/06/2021	4.92	8,600	4.86	4.92	4.86	0	0	0
08/06/2021	4.86	37,300	4.97	4.97	4.86	0	0	0
07/06/2021	4.97	27,621	4.86	5.03	4.86	0	0	0
04/06/2021	4.92	16,500	4.92	4.92	4.86	400	0	0.0
03/06/2021	4.92	68,100	4.92	4.92	4.80	6,300	0	0.1
02/06/2021	4.86	39,005	4.80	4.86	4.74	5,200	0	0.0
01/06/2021	4.80	12,800	4.74	4.80	4.74	0	0	0
31/05/2021	4.68	17,800	4.80	4.86	4.68	0	0	0
28/05/2021	4.80	28,071	4.68	4.80	4.68	0	0	0
27/05/2021	4.74	35,400	4.80	4.80	4.74	5,500	3,300	0.0
26/05/2021	4.74	24,500	4.86	4.86	4.74	0	0	0
25/05/2021	4.86	32,600	4.86	4.92	4.80	0	0	0
24/05/2021	4.92	20,110	4.86	4.97	4.86	0	0	0
21/05/2021	4.86	44,900	4.86	4.92	4.80	100	0	0.0
20/05/2021	4.80	39,600	4.92	5.09	4.80	0	0	0
19/05/2021	4.80	38,600	4.86	4.92	4.80	0	0	0
18/05/2021	4.80	109,910	4.92	5.03	4.74	10,000	0	0.1
17/05/2021	5.21	74,599	5.50	5.50	5.15	0	0	0
14/05/2021	5.68	7,822	5.50	5.68	5.50	0	0	0
13/05/2021	5.62	491,760	5.27	5.62	4.74	41,600	0	0.3
12/05/2021	5.27	288,700	5.44	5.44	4.92	24,000	0	0.2
11/05/2021	5.44	46,800	5.62	5.62	5.27	0	0	0
10/05/2021	5.56	19,000	5.62	5.68	5.56	0	0	0
07/05/2021	5.68	7,100	5.68	5.68	5.62	0	0	0
06/05/2021	5.68	4,900	5.56	5.85	5.44	0	0	0
05/05/2021	5.56	5,101	5.68	5.68	5.56	1,000	0	0.0
04/05/2021	5.68	6,950	5.68	5.68	5.56	0	0	0
29/04/2021	5.68	3,840	5.68	5.74	5.68	0	0	0
28/04/2021	5.68	3,500	5.56	5.68	5.56	0	0	0
27/04/2021	5.56	4,205	5.68	5.68	5.56	0	0	0
26/04/2021	5.68	5,950	5.79	5.79	5.68	0	0	0
23/04/2021	5.79	4,800	5.68	5.79	5.68	0	0	0
22/04/2021	5.68	14,700	5.91	5.91	5.68	0	0	0
20/04/2021	5.97	15,200	6.15	6.15	5.85	0	0	0
19/04/2021	6.03	3,500	5.85	6.03	5.85	0	0	0
16/04/2021	5.79	32,151	6.44	6.44	5.56	13,000	5,700	0.1
15/04/2021	6.09	11,500	6.26	6.26	5.91	0	0	0
14/04/2021	6.26	34,200	6.44	6.44	5.91	500	300	0.0
13/04/2021	6.44	15,300	6.61	6.79	6.44	2,300	0	0.0
12/04/2021	6.61	47,045	6.91	6.91	6.32	3,500	100	0.0
09/04/2021	7.02	11,100	7.20	7.20	6.56	2,400	0	0.0
08/04/2021	7.20	13,000	6.56	7.20	6.56	0	0	0
07/04/2021	6.56	26,245	6.96	7.14	6.44	0	20,702	-0.2
06/04/2021	7.14	920,151	6.91	7.43	6.85	600	898,051	-10.5
05/04/2021	7.55	25,100	7.55	8.14	7.55	3,300	12,300	-0.1
02/04/2021	8.37	31,400	7.61	8.37	7.55	23,000	1,700	0.3
01/04/2021	8.37	44,300	7.90	8.49	7.32	27,600	19,200	0.1
31/03/2021	8.08	25,944	6.79	8.14	6.79	21,000	3,500	0.2
30/03/2021	7.49	88,200	7.02	7.61	6.32	19,000	73,000	-0.6
29/03/2021	7.02	12,600	6.79	7.32	6.73	5,400	4,400	0.0
26/03/2021	6.79	14,500	6.38	7.02	6.38	13,700	0	0.2
25/03/2021	6.44	18,900	6.20	7.02	6.15	14,900	0	0.2
24/03/2021	6.44	14,201	5.85	6.44	5.85	14,000	0	0.1
23/03/2021	6.09	1,200	5.97	6.09	5.97	300	0	0.0
22/03/2021	6.09	12,899	6.15	6.20	5.85	12,200	0	0.1
19/03/2021	6.03	10,000	6.03	6.09	6.03	6,100	0	0.1

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 (2026-09-08)	0.10	1.41%	79,600	0	0	7 7.20 7.10
2 tháng (2026-08-10)	0.10	1.41%	221,300	0	0	7 7.20 7.10
3 tháng (2026-07-10)	0.10	1.41%	375,300	-2,000	0.0	7 7.20 7.10
6 tháng (2026-04-13)	-0.40	-5.26%	1,104,800	-2,000	0.0	6.90 8.10 7.10
12 tháng (2025-10-13)	-0.30	-4%	1,698,400	-2,000	0.0	6.90 8.10 7.10
24 tháng (2024-10-18)	-1.03	-12.49%	3,429,260	-2,100	0.0	6.56 9.61 7.10
36 tháng (2023-10-24)	-0.06	-0.87%	6,303,397	-3,800	0.0	5.86 9.61 7.10
60 tháng (2021-11-03)	-0.12	-1.69%	12,580,668	-490,063	-4.1	5.26 11.31 7.10

CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

THỐNG KÊ GIAO DỊCH