Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2017	5.59	626,320	5.52	5.66	5.50	177,000	0	2.1
31/08/2017	5.52	628,630	5.57	5.66	5.52	39,000	5,550	0.4
30/08/2017	5.57	410,400	5.66	5.74	5.54	0	5,000	-0.1
29/08/2017	5.66	1,411,410	5.31	5.66	5.26	50	1,100	-0.0
28/08/2017	5.31	705,520	5.38	5.43	5.19	5,550	9,520	-0.0
25/08/2017	5.38	824,490	5.35	5.38	5.21	0	0	0
24/08/2017	5.35	610,810	5.43	5.45	5.26	0	18,000	-0.2
23/08/2017	5.43	534,970	5.16	5.43	5.16	100	0	0.0
22/08/2017	5.16	1,851,910	5.43	5.43	5.07	5,200	290	0.1
21/08/2017	5.43	1,983,120	5.83	5.90	5.43	0	32,490	-0.4
18/08/2017: Cổ tức tiền mặt tỉ lệ: 8%
18/08/2017	5.83	756,060	5.83	5.98	5.71	0	0	0
17/08/2017	5.83	1,623,230	6.19	6.21	5.83	790	0	0.0
16/08/2017	6.19	1,348,920	6.19	6.41	5.99	32,910	100	0.4
15/08/2017	6.19	1,461,120	6.19	6.50	6.15	180	12,000	-0.2
14/08/2017	6.19	1,838,890	5.79	6.19	5.74	0	0	0
11/08/2017	5.79	1,380,610	5.97	6.06	5.76	300	52,890	-0.7
10/08/2017	5.97	1,179,380	6.21	6.21	5.90	90	2,500	-0.0
09/08/2017	6.21	2,522,000	5.83	6.24	5.65	140	27,220	-0.4
08/08/2017	5.83	1,664,120	5.74	6.03	5.74	40	115,000	-1.5
07/08/2017	5.74	2,345,710	5.90	6.24	5.74	7,690	100,050	-1.2
04/08/2017	5.90	1,903,940	5.52	5.90	5.63	7,000	2,930	0.1
03/08/2017	5.52	1,823,010	5.16	5.52	5.11	30,060	1,120	0.3
02/08/2017	5.16	2,415,010	5.07	5.34	4.93	330	6,800	-0.1
01/08/2017	5.07	2,999,330	4.93	5.25	5.02	100	1,300	-0.0
31/07/2017	4.93	1,950,810	4.62	4.93	4.64	1,000	2,600	-0.0
28/07/2017	4.62	1,112,560	4.78	4.93	4.62	590	26,040	-0.3
27/07/2017	4.78	4,023,250	4.48	4.78	4.58	100	7,830	-0.1
26/07/2017	4.48	1,151,230	4.20	4.48	4.19	210	27,000	-0.3
25/07/2017	4.20	142,560	4.19	4.20	4.07	140	4,850	-0.0
24/07/2017	4.19	312,320	4.22	4.22	4.04	22,810	0	0.2
21/07/2017	4.22	107,820	4.22	4.22	4.19	8,020	0	0.1
20/07/2017	4.22	240,540	4.21	4.26	4.19	0	0	0
19/07/2017	4.21	211,480	4.23	4.24	4.20	40,200	50,740	-0.1
18/07/2017	4.23	142,150	4.20	4.26	4.20	20	0	0.0
17/07/2017	4.20	202,750	4.28	4.28	4.19	100	5,000	-0.0
14/07/2017	4.28	336,660	4.30	4.32	4.25	0	13,600	-0.1
13/07/2017	4.30	499,410	4.31	4.36	4.26	100	6,500	-0.1
12/07/2017	4.31	173,320	4.33	4.35	4.27	70,200	7,500	0.6
11/07/2017	4.33	150,610	4.33	4.40	4.26	66,300	0	0.6
10/07/2017	4.33	115,250	4.35	4.40	4.28	0	1,600	-0.0
07/07/2017	4.35	434,390	4.32	4.39	4.25	90	0	0.0
06/07/2017	4.32	73,980	4.40	4.41	4.32	250	0	0.0
05/07/2017	4.40	384,770	4.38	4.42	4.36	2,300	3,330	-0.0
04/07/2017	4.38	459,760	4.32	4.39	4.30	0	0	0
03/07/2017	4.32	427,610	4.25	4.32	4.23	0	2,500	-0.0
30/06/2017	4.25	379,140	4.22	4.31	4.21	0	0	0
29/06/2017	4.22	535,160	4.17	4.26	4.13	0	0	0
28/06/2017	4.17	147,480	4.25	4.25	4.17	0	2,760	-0.0
27/06/2017	4.25	383,990	4.17	4.25	4.15	0	0	0
26/06/2017	4.17	245,200	4.24	4.24	4.16	40	0	0.0
23/06/2017	4.24	294,650	4.22	4.26	4.17	0	39,120	-0.4
22/06/2017	4.22	329,220	4.26	4.26	4.19	0	41,300	-0.4
21/06/2017	4.26	169,790	4.33	4.35	4.23	0	0	0
20/06/2017	4.33	111,020	4.37	4.40	4.28	0	10	-0.0
19/06/2017	4.37	57,710	4.36	4.43	4.33	0	0	0
16/06/2017	4.36	102,960	4.41	4.44	4.35	0	49,900	-0.5
15/06/2017	4.41	537,610	4.40	4.49	4.40	196,000	70,870	1.2
14/06/2017	4.40	317,500	4.34	4.49	4.34	0	107,440	-1.1
13/06/2017	4.34	164,510	4.30	4.35	4.26	44,000	0	0.4
12/06/2017	4.30	197,500	4.31	4.31	4.22	84,970	0	0.8
09/06/2017	4.31	174,010	4.26	4.31	4.20	13,190	800	0.1
08/06/2017	4.26	149,700	4.23	4.26	4.19	0	6,500	-0.1
07/06/2017	4.23	282,840	4.22	4.28	4.17	0	0	0
06/06/2017	4.22	258,610	4.23	4.23	4.13	0	0	0
05/06/2017	4.23	130,640	4.34	4.35	4.19	0	0	0
02/06/2017	4.34	167,500	4.23	4.35	4.13	0	1,470	-0.0
01/06/2017	4.23	160,530	4.15	4.26	4.13	0	0	0
31/05/2017	4.15	393,590	4.26	4.40	4.04	0	0	0
30/05/2017	4.26	745,670	4.35	4.35	4.21	0	23,530	-0.2
29/05/2017	4.35	278,390	4.42	4.48	4.31	0	0	0
26/05/2017	4.42	725,220	4.40	4.58	4.40	0	0	0
25/05/2017	4.40	173,040	4.14	4.40	4.14	0	0	0
24/05/2017	4.14	422,140	4.28	4.30	4.14	0	0	0
23/05/2017	4.28	310,670	4.40	4.40	4.28	0	0	0
22/05/2017	4.40	427,280	4.35	4.44	4.33	0	8,000	-0.1
19/05/2017	4.35	503,190	4.33	4.44	4.31	0	20,000	-0.2
18/05/2017	4.33	1,042,640	4.48	4.48	4.33	5,000	283,700	-2.7
17/05/2017	4.48	913,140	4.69	4.69	4.46	0	283,710	-2.9
16/05/2017	4.69	1,369,360	4.73	4.80	4.58	475,740	13,000	4.9
15/05/2017	4.73	698,950	4.58	4.76	4.53	0	4,550	-0.0
12/05/2017	4.58	1,027,300	4.35	4.62	4.35	0	113,930	-1.1
11/05/2017	4.35	1,180,100	4.42	4.42	4.29	0	394,580	-3.8
10/05/2017	4.42	1,121,820	4.49	4.60	4.42	0	232,860	-2.3
09/05/2017	4.49	752,210	4.37	4.62	4.37	0	61,990	-0.6
08/05/2017	4.37	1,816,710	4.09	4.37	4.10	0	31,100	-0.3
05/05/2017	4.09	1,098,130	3.89	4.16	3.89	0	5,000	-0.0
04/05/2017	3.89	435,320	3.82	3.90	3.81	0	0	0
03/05/2017	3.82	157,350	3.75	3.82	3.75	0	0	0
28/04/2017	3.75	145,690	3.82	3.84	3.75	0	700	-0.0
27/04/2017	3.82	498,120	3.86	3.88	3.77	0	0	0
26/04/2017	3.86	266,360	3.81	3.90	3.79	3,000	1,750	0.0
25/04/2017	3.81	646,940	3.77	3.90	3.77	0	350,360	-3.0
24/04/2017	3.77	368,570	3.66	3.84	3.68	2,500	10,370	-0.1
21/04/2017	3.66	349,290	3.63	3.67	3.57	0	74,150	-0.6
20/04/2017	3.63	655,150	3.77	3.86	3.59	25,000	97,080	-0.6
19/04/2017	3.77	0	3.77	3.77	3.77	0	0	0
18/04/2017	3.77	0	3.77	3.77	3.77	0	0	0
17/04/2017	3.77	0	3.77	3.77	3.77	0	0	0
14/04/2017	3.77	0	3.77	3.77	3.77	0	0	0
13/04/2017	3.77	0	3.77	3.77	3.77	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-0.55	-4%	21,752,600	-149,320	-1.8	13.15 13.75 13.20
2 tháng (2024-09-16)	0.03	0.23%	57,400,400	1,086,380	15.0	13.15 14 13.20
3 tháng (2024-08-19)	-0.49	-3.60%	90,989,400	646,780	8.8	13.07 14 13.20
6 tháng (2024-05-20)	-1.16	-8.07%	359,904,400	-1,758,420	-29.8	12.69 15.50 13.20
12 tháng (2023-11-21)	1.51	12.90%	683,282,100	-4,450,149	-75.9	11.31 15.74 13.20
24 tháng (2022-11-28)	5.28	66.74%	1,359,999,700	-5,233,526	-93.4	7.92 15.74 13.20
36 tháng (2021-12-01)	-7.94	-37.57%	1,936,445,400	3,771,109	143.5	6.16 22.55 13.20
60 tháng (2019-12-12)	4.99	60.81%	3,496,433,850	5,848,169	210.9	4.64 24.38 13.20

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH