Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2018	4.95	17,430	4.63	4.95	4.85	0	0	0
14/05/2018	4.63	1,690	4.96	4.96	4.63	0	0	0
11/05/2018	4.96	21,130	4.93	4.96	4.60	0	0	0
10/05/2018	4.93	15,380	4.82	4.96	4.55	0	5,000	-0.1
09/05/2018	4.82	9,210	4.82	4.87	4.64	0	5,260	-0.1
08/05/2018	4.82	1,280	4.96	4.96	4.73	0	50	-0.0
07/05/2018	4.96	30,150	5.06	5.11	4.96	0	0	0
04/05/2018	5.06	9,870	4.85	5.08	4.85	0	0	0
03/05/2018	4.85	520	5.20	5.20	4.85	0	0	0
02/05/2018	5.20	9,990	5.20	5.20	4.85	0	0	0
27/04/2018	5.20	104,400	5.20	5.20	5.17	0	0	0
26/04/2018	5.20	140	5.23	5.23	4.86	0	0	0
24/04/2018	5.23	52,380	5.23	5.37	5.11	0	0	0
23/04/2018	5.23	22,380	5.17	5.23	4.82	0	0	0
20/04/2018	5.17	140	5.23	5.23	4.86	0	0	0
19/04/2018	5.23	44,160	5.23	5.23	5.11	0	0	0
18/04/2018	5.23	950	4.90	5.23	4.57	0	0	0
17/04/2018	4.90	28,060	4.90	4.90	4.57	0	0	0
16/04/2018	4.90	220	4.93	4.93	4.60	0	0	0
13/04/2018	4.93	330	4.96	4.96	4.63	0	0	0
12/04/2018	4.96	250	5.08	5.08	4.93	0	0	0
11/04/2018	5.08	0	5.08	5.08	5.08	0	0	0
10/04/2018	5.08	0	5.08	5.08	5.08	0	0	0
09/04/2018	5.08	4,650	5.08	5.08	4.73	0	0	0
06/04/2018	5.08	20	5.05	5.08	5.08	0	0	0
05/04/2018	5.05	110	4.96	5.08	5.04	0	0	0
04/04/2018	4.96	20	4.79	4.96	4.96	0	0	0
03/04/2018	4.79	17,830	5.14	5.14	4.79	0	0	0
02/04/2018	5.14	20	5.14	5.14	5.14	0	0	0
30/03/2018	5.14	10	5.17	5.17	5.14	0	0	0
29/03/2018	5.17	20	5.15	5.17	5.17	0	0	0
28/03/2018	5.15	150,360	5.20	5.20	5.15	0	0	0
27/03/2018	5.20	10	5.08	5.20	5.20	0	0	0
26/03/2018	5.08	1,030	4.86	5.11	4.67	0	0	0
23/03/2018	4.86	6,710	5.23	5.23	4.86	0	0	0
22/03/2018	5.23	4,830	5.23	5.25	5.23	0	0	0
21/03/2018	5.23	23,700	5.18	5.25	4.96	0	0	0
20/03/2018	5.18	430	5.40	5.40	5.18	0	0	0
19/03/2018	5.40	21,340	5.49	5.49	5.11	0	0	0
16/03/2018	5.49	12,880	5.43	5.55	5.20	0	0	0
15/03/2018	5.43	97,490	5.43	5.55	5.11	0	2,290	-0.0
14/03/2018	5.43	114,940	5.14	5.43	4.90	0	0	0
13/03/2018	5.14	279,060	5.11	5.46	4.90	0	0	0
12/03/2018	5.11	85,320	5.06	5.11	4.77	0	0	0
09/03/2018	5.06	63,400	5.02	5.06	4.90	0	0	0
08/03/2018	5.02	47,790	4.96	5.05	4.85	0	0	0
07/03/2018	4.96	28,880	4.96	4.96	4.82	0	0	0
06/03/2018	4.96	143,580	4.82	4.96	4.67	0	0	0
05/03/2018	4.82	19,640	4.82	5.15	4.82	0	0	0
02/03/2018	4.82	96,340	4.67	4.82	4.55	0	83,960	-1.3
01/03/2018	4.67	31,440	4.85	4.85	4.52	0	16,430	-0.3
28/02/2018	4.85	11,050	4.90	4.90	4.83	0	0	0
27/02/2018	4.90	46,230	4.96	4.96	4.67	0	27,030	-0.5
26/02/2018	4.96	8,280	4.96	4.96	4.90	0	0	0
23/02/2018	4.96	29,790	5.05	5.05	4.85	0	20,730	-0.4
22/02/2018	5.05	2,730	5.02	5.08	5.05	0	0	0
21/02/2018	5.02	105,880	5.02	5.11	4.82	0	14,290	-0.2
13/02/2018	5.02	41,650	4.99	5.11	4.82	0	25,320	-0.4
12/02/2018	4.99	6,280	4.96	4.99	4.93	0	0	0
09/02/2018	4.96	21,110	4.87	4.96	4.54	0	0	0
08/02/2018	4.87	8,670	4.83	4.93	4.73	0	0	0
07/02/2018	4.83	134,190	4.82	4.96	4.67	0	0	0
06/02/2018	4.82	166,270	4.82	4.96	4.48	0	0	0
05/02/2018	4.82	5,830	4.82	4.96	4.66	0	0	0
02/02/2018	4.82	10,630	4.82	4.85	4.79	0	0	0
01/02/2018	4.82	5,060	4.85	4.85	4.67	0	0	0
31/01/2018	4.85	14,620	4.82	4.87	4.82	0	0	0
30/01/2018	4.82	20,740	4.92	4.92	4.73	0	100	-0.0
29/01/2018	4.92	72,860	4.96	4.96	4.67	0	710	-0.0
26/01/2018	4.96	30,670	4.96	4.96	4.67	0	1,610	-0.0
25/01/2018	4.96	72,030	4.99	5.05	4.76	0	39,230	-0.7
22/01/2018	4.99	46,690	5.06	5.06	4.96	0	0	0
19/01/2018	5.06	77,950	5.06	5.11	4.93	0	0	0
18/01/2018	5.06	50,070	5.06	5.06	4.99	0	0	0
17/01/2018	5.06	39,240	5.08	5.08	4.99	0	0	0
16/01/2018	5.08	41,930	5.08	5.11	4.99	0	0	0
15/01/2018	5.08	41,260	5.08	5.08	5.02	0	0	0
12/01/2018	5.08	41,080	5.18	5.20	5.05	0	0	0
11/01/2018	5.18	53,260	5.17	5.23	5.11	0	0	0
10/01/2018	5.17	51,940	5.18	5.18	5.11	0	0	0
09/01/2018	5.18	38,760	5.20	5.20	5.14	0	0	0
08/01/2018	5.20	63,570	5.17	5.20	5.11	35,980	0	0.6
05/01/2018	5.17	38,860	5.17	5.17	4.99	0	0	0
04/01/2018	5.17	31,650	5.17	5.25	5.11	0	0	0
03/01/2018	5.17	31,650	5.11	5.17	5.11	12,000	0	0.2
02/01/2018	5.11	44,560	5.17	5.17	5.05	0	0	0
29/12/2017	5.17	35,250	5.17	5.20	5.14	0	0	0
28/12/2017	5.17	40,850	5.17	5.20	5.08	80	0	0.0
27/12/2017	5.17	49,370	5.17	5.23	5.14	0	0	0
26/12/2017	5.17	39,620	5.25	5.28	5.17	0	0	0
25/12/2017	5.25	38,630	5.25	5.34	5.20	0	0	0
22/12/2017	5.25	42,350	5.25	5.34	5.25	0	0	0
21/12/2017	5.25	42,170	5.28	5.34	5.14	0	0	0
20/12/2017	5.28	53,620	5.34	5.37	5.23	0	0	0
19/12/2017	5.34	70,070	5.34	5.46	5.25	0	0	0
18/12/2017	5.34	106,960	5.09	5.34	5.05	0	0	0
15/12/2017	5.09	35,750	5.08	5.17	5.04	10	0	0.0
14/12/2017	5.08	46,310	4.99	5.08	4.99	0	0	0
13/12/2017	4.99	55,320	4.96	5.05	4.93	0	0	0
12/12/2017	4.96	35,590	4.96	4.99	4.90	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 (2025-06-25)	1.20	61.86%	67,307,100	108,600	0.3	1.94 3.18 3.15
2 tháng (2025-05-26)	1.14	57%	88,931,300	-281,500	-0.4	1.85 3.18 3.15
3 tháng (2025-04-28)	1.27	67.91%	134,012,500	-1,047,700	-1.1	1.70 3.18 3.15
6 tháng (2025-02-03)	-1.11	-26.12%	239,622,500	942,999	3.3	1.70 4.72 3.15
12 tháng (2024-07-30)	-2.39	-43.22%	346,641,700	950,126	3.2	1.70 6 3.15
24 tháng (2023-08-07)	-5.02	-61.54%	805,951,300	594,051	-1.1	1.70 8.50 3.15
36 tháng (2022-08-10)	-7.25	-69.79%	1,156,457,000	621,030	-3.3	1.70 10.43 3.15
60 tháng (2020-08-20)	-0.73	-18.89%	1,413,136,460	-3,301,259	-99.9	1.70 20.46 3.15

CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

THỐNG KÊ GIAO DỊCH