Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	12.60	9,100	12.50	12.70	12.40	0	0	0
24/04/2024	12.70	108,300	12.10	13	12.10	0	7,800	-0.1
23/04/2024	12	168,100	12.40	12.60	12	0	56,300	-0.7
22/04/2024	12.20	76,800	12.30	12.70	12.20	0	21,000	-0.3
19/04/2024	12.30	159,900	13.80	13.80	12.20	0	12,000	-0.2
17/04/2024	13.50	71,800	13.50	13.90	13	0	22,000	-0.3
16/04/2024	13.50	154,300	14.20	14.20	12.80	0	0	0
15/04/2024	14.20	144,100	15.70	15.70	14.20	0	17,300	-0.3
12/04/2024	15.70	289,400	16.80	16.80	15.30	0	108,600	-1.7
11/04/2024	15.60	340,900	14.30	15.60	14.20	0	150,000	-2.3
10/04/2024	14.20	129,600	14.50	14.50	13.90	0	44,300	-0.6
09/04/2024	14.30	116,700	14.50	14.90	14	0	24,500	-0.4
08/04/2024	14.60	28,400	15	15	14.40	0	13,000	-0.2
05/04/2024	15	108,600	14.50	15.30	14.30	0	33,000	-0.5
04/04/2024	14.30	140,100	15.10	15.40	14.30	0	27,000	-0.4
03/04/2024	15.10	164,300	15.70	16.50	14.80	0	60,000	-0.9
02/04/2024	15.70	105,000	16	17.20	15.70	0	28,100	-0.5
01/04/2024	16.40	304,400	16.90	17.10	15.90	0	114,100	-1.9
29/03/2024	17.10	214,248	15.90	17.80	15.90	0	85,900	-1.4
28/03/2024	16.20	213,321	16.20	17.80	15.90	0	47,300	-0.8
27/03/2024	16.60	46,506	16.70	16.70	16.20	0	16,200	-0.3
26/03/2024	16.50	166,869	15.40	16.90	14.80	0	71,700	-1.2
25/03/2024	15.70	166,004	17.10	17.10	15.60	0	52,000	-0.8
22/03/2024	15.60	378,309	14.20	15.60	14.20	0	174,600	-2.7
21/03/2024	14.20	113,003	13.80	15	13.60	0	39,000	-0.6
20/03/2024	14.30	36,342	14.30	14.30	13.80	0	11,800	-0.2
19/03/2024	14.30	22,200	14.70	14.70	14.30	0	2,500	-0.0
18/03/2024	14.70	289,633	14.80	15.20	14.20	0	109,000	-1.6
15/03/2024	14.60	183,671	13.90	15.10	13.90	0	46,200	-0.7
14/03/2024	13.90	238,300	14	14.40	13.50	0	58,300	-0.8
13/03/2024	14	266,800	15.40	15.40	13.90	0	30,500	-0.4
12/03/2024	14	40,700	14	14	14	0	25,000	-0.4
11/03/2024	12.80	24,626	12.80	12.80	12.80	0	11,000	-0.1
08/03/2024	11.70	169,300	11	11.70	11	0	76,300	-0.9
07/03/2024	10.70	4,700	10.80	10.80	10.70	0	2,500	-0.0
06/03/2024	10.80	11,100	10.80	10.80	10.80	0	5,000	-0.1
05/03/2024	10.80	5,223	10.80	10.80	10.80	0	3,000	-0.0
04/03/2024	10.80	12,501	10.90	10.90	10.80	0	4,900	-0.1
01/03/2024	10.90	2,401	10.70	10.90	10.70	0	1,000	-0.0
29/02/2024	10.80	1,601	10.70	10.80	10.70	0	1,000	-0.0
28/02/2024	10.90	500	10.90	10.90	10.90	0	0	0
27/02/2024	10.90	1,800	10.90	11.70	10.90	0	0	0
26/02/2024	10.90	1,500	10.80	10.90	10.70	0	1,000	-0.0
23/02/2024	10.70	2,210	10.70	10.70	10.60	0	1,300	-0.0
22/02/2024	10.80	0	10.80	10.80	10.80	0	0	0
21/02/2024	10.80	400	10.90	10.90	10.80	0	0	0
20/02/2024	10.70	1,600	10.70	10.70	10.70	0	900	-0.0
19/02/2024	10.70	5,200	10.70	10.70	10.60	0	2,300	-0.0
16/02/2024	10.80	1,200	10.90	10.90	10.80	0	600	-0.0
15/02/2024	10.60	2,500	10.90	10.90	10.60	0	1,400	-0.0
07/02/2024	10.90	100	10.90	10.90	10.90	0	0	0
06/02/2024	10.70	2,200	10.70	10.80	10.70	0	0	0
05/02/2024	10.70	2,700	10.70	10.80	10.70	0	800	-0.0
02/02/2024	10.70	800	11.40	11.40	10.70	0	0	0
01/02/2024	10.60	100	10.60	10.60	10.60	0	0	0
31/01/2024	10.60	100	10.60	10.60	10.60	0	0	0
30/01/2024	10.60	5,300	10.80	10.80	10.60	0	1,600	-0.0
29/01/2024	10.80	17,200	10.60	10.80	10.50	0	7,000	-0.1
26/01/2024	10.60	5,000	10.60	10.60	10.60	0	0	0
25/01/2024	10.60	4	10.60	10.60	10.60	0	0	0
24/01/2024	10.90	0	10.90	10.90	10.90	0	0	0
23/01/2024	10.90	100	10.90	10.90	10.90	0	0	0
22/01/2024	10.70	19,400	10.70	10.70	10.60	0	11,000	-0.1
19/01/2024	10.70	12,900	10.70	10.70	10.60	0	6,000	-0.1
18/01/2024	10.70	10,800	10.70	10.70	10.70	0	5,000	-0.1
17/01/2024	10.60	100	10.60	10.60	10.60	0	0	0
16/01/2024	11	4,000	10.40	11	10.40	0	2,000	-0.0
15/01/2024	10.40	5,910	10.50	10.50	10.40	0	3,000	-0.0
12/01/2024	10.40	24,100	10.40	10.40	10.40	0	13,000	-0.1
11/01/2024	10.40	37,300	10.40	10.50	10.30	0	14,100	-0.1
10/01/2024	10.30	654	10.30	10.30	10.30	0	0	0
09/01/2024	10.30	2,229	10.20	10.30	10.20	0	2,000	-0.0
08/01/2024	10.30	16,507	10.30	10.40	10.20	0	5,000	-0.1
05/01/2024	10.30	6,700	10.30	10.30	10.30	0	2,200	-0.0
04/01/2024	10.20	32,102	10.40	10.50	10.20	0	7,600	-0.1
03/01/2024	10.40	8,100	10.40	10.40	10.30	0	5,000	-0.1
02/01/2024	10.40	41	10.40	10.40	10.40	0	0	0
29/12/2023	10.40	100	10.40	10.40	10.40	0	0	0
28/12/2023	10.30	200	10.50	10.50	10.30	0	0	0
27/12/2023	10.40	12,800	10.40	10.40	10.40	0	7,774	-0.1
26/12/2023	10.40	10,400	10.50	10.50	10.40	0	5,000	-0.1
25/12/2023	10.50	100	10.50	10.50	10.50	0	0	0
22/12/2023	10.30	21,900	10.50	10.50	10.30	0	10,700	-0.1
21/12/2023	10.50	5,400	10.60	10.60	10.50	0	2,000	-0.0
20/12/2023	10.60	10,200	10.50	10.60	10.40	0	8,000	-0.1
19/12/2023	10.40	3,100	10.40	10.50	10.40	0	2,000	-0.0
18/12/2023	10.40	2,200	10.50	10.50	10.40	0	0	0
15/12/2023	10.50	1,000	10.50	10.50	10.50	0	0	0
14/12/2023	10.50	500	10.50	10.50	10.50	0	0	0
13/12/2023	10.40	20,301	10.50	10.50	10.30	0	14,100	-0.1
12/12/2023	10.40	16,606	10.70	10.70	10.40	0	8,000	-0.1
11/12/2023	10.40	3,150	10.40	10.50	10.40	0	0	0
08/12/2023	10.40	0	10.40	10.40	10.40	0	0	0
07/12/2023	10.40	17,541	10.70	11.40	10.40	0	4,600	-0.0
06/12/2023	10.50	1,657	10.50	10.50	10.50	0	0	0
05/12/2023	10.40	14,100	10.40	10.50	10.40	0	5,000	-0.1
04/12/2023	10.40	11,809	10.40	10.40	10.40	0	6,400	-0.1
01/12/2023	10.40	10,201	10.40	10.40	10.30	0	6,000	0
30/11/2023	10.30	9,700	10.40	10.40	10.20	0	4,100	-0.0
29/11/2023	10.30	47,050	10.60	10.60	10.20	0	20,400	-0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0.40	3.15%	968,100	0	0	12.50 13.50 13.10
2 tháng (2024-07-22)	0.30	2.34%	1,329,000	0	0	12.40 13.50 13.10
3 tháng (2024-06-20)	-0.70	-5.07%	2,133,500	0	0	12.40 14.30 13.10
6 tháng (2024-03-22)	-2.50	-16.03%	7,567,557	-1,186,700	-18.2	12 17.10 13.10
12 tháng (2023-09-25)	2.27	20.95%	9,880,127	-1,975,674	-28.0	10.01 17.10 13.10
24 tháng (2022-09-29)	-0.92	-6.54%	10,493,412	-1,952,074	-27.6	9.74 17.10 13.10
36 tháng (2021-10-04)	3.12	31.24%	22,820,379	-424,419	-4.0	9.51 17.10 13.10
60 tháng (2019-10-15)	7.37	128.76%	32,138,719	-184,919	-1.1	5.25 17.10 13.10

CTCP Xây lắp Thành An 96 (ta9)

THỐNG KÊ GIAO DỊCH