Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2016	3.68	1,051,880	3.44	3.68	3.44	869,870	525,284	2.6
21/01/2016	3.44	351,350	3.63	3.63	3.44	394,260	420,000	-0.2
20/01/2016	3.63	223,530	3.72	3.72	3.58	23,630	20,000	0.0
19/01/2016	3.72	576,630	3.63	3.77	3.63	7,000	255,560	-1.9
18/01/2016	3.63	782,670	3.82	3.82	3.58	35,000	22,100	0.1
15/01/2016	3.82	421,960	4.01	4.01	3.82	600	150,000	-1.2
14/01/2016	4.01	322,110	4.15	4.15	3.92	1,000	194,290	-1.6
13/01/2016	4.15	259,160	4.20	4.25	4.11	5,200	29,040	-0.2
12/01/2016	4.20	359,480	4.01	4.20	4.01	34,000	10,100	0.2
11/01/2016	4.01	276,240	4.11	4.15	4.01	9,140	0	0.1
08/01/2016	4.11	546,490	4.25	4.25	4.11	10,200	10,000	0.0
07/01/2016	4.25	450,650	4.39	4.39	4.15	20,100	70	0.2
06/01/2016	4.39	207,470	4.44	4.44	4.35	200	0	0.0
05/01/2016	4.44	199,480	4.44	4.44	4.35	10,000	0	0.1
04/01/2016	4.44	565,140	4.35	4.54	4.35	58,740	10,100	0.5
31/12/2015	4.35	207,980	4.35	4.35	4.30	0	0	0
30/12/2015	4.35	121,390	4.35	4.39	4.30	0	270	-0.0
29/12/2015	4.35	259,560	4.20	4.35	4.20	400	5,000	-0.0
28/12/2015	4.20	255,050	4.25	4.30	4.20	0	1,600	-0.0
25/12/2015	4.25	413,480	4.44	4.44	4.25	1,100	0	0.0
24/12/2015	4.44	115,950	4.44	4.49	4.39	0	0	0
23/12/2015	4.44	261,380	4.44	4.49	4.35	5,300	880	0.0
22/12/2015	4.44	88,820	4.44	4.54	4.44	300	60	0.0
21/12/2015	4.44	272,880	4.54	4.54	4.44	0	0	0
18/12/2015	4.54	235,510	4.54	4.63	4.54	700	50,000	-0.5
17/12/2015	4.54	121,230	4.49	4.63	4.54	1,000	100	0.0
16/12/2015	4.49	281,740	4.44	4.58	4.49	0	51,160	-0.5
15/12/2015	4.44	250,200	4.49	4.54	4.39	0	50,000	-0.5
14/12/2015	4.49	191,400	4.49	4.54	4.44	0	0	0
11/12/2015	4.49	253,720	4.49	4.58	4.49	5,160	100,000	-0.9
10/12/2015	4.49	406,270	4.63	4.63	4.49	2,000	0	0.0
09/12/2015	4.63	102,660	4.78	4.78	4.63	0	0	0
08/12/2015	4.78	335,360	4.73	4.78	4.63	2,300	12,500	-0.1
07/12/2015	4.73	210,880	4.78	4.82	4.73	0	0	0
04/12/2015	4.78	233,670	4.82	4.82	4.73	0	0	0
03/12/2015	4.82	130,160	4.78	4.87	4.78	0	0	0
02/12/2015	4.78	171,580	4.73	4.87	4.78	0	0	0
01/12/2015	4.73	464,040	4.82	4.87	4.73	0	100,000	-1.0
30/11/2015	4.82	418,830	4.92	4.92	4.78	5,500	100,000	-1.0
27/11/2015	4.92	724,040	4.92	4.97	4.87	411,650	50,000	3.7
26/11/2015	4.92	469,900	4.97	5.11	4.92	12,500	0	0.1
25/11/2015	4.97	223,760	4.97	5.01	4.87	500	0	0.0
24/11/2015	4.97	374,170	5.01	5.06	4.87	0	0	0
23/11/2015	5.01	559,230	4.97	5.11	5.01	0	50,500	-0.5
20/11/2015	4.97	643,740	4.78	4.97	4.78	0	30,100	-0.3
19/11/2015	4.78	320,520	4.87	4.92	4.78	34,000	117,150	-0.8
18/11/2015	4.87	304,740	4.92	4.97	4.82	0	0	0
17/11/2015	4.92	399,150	4.87	4.97	4.82	100	0	0.0
16/11/2015	4.87	429,760	5.01	5.06	4.82	5,000	10,000	-0.1
13/11/2015	5.01	536,860	4.87	5.11	4.87	25,000	0	0.3
12/11/2015	4.87	410,660	4.97	4.97	4.82	0	3,400	-0.0
11/11/2015	4.97	367,150	5.06	5.11	4.97	2,500	10,000	-0.1
10/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
10/11/2015	5.06	506,120	5.13	5.25	5.06	500	0	0.0
09/11/2015	5.13	397,910	5.13	5.17	5.09	0	0	0
06/11/2015	5.13	607,610	5.17	5.26	5.13	10,000	1,780	0.1
05/11/2015	5.17	441,480	5.22	5.26	5.17	25,100	0	0.3
04/11/2015	5.22	810,840	5.26	5.39	5.17	1,250	120,000	-1.4
03/11/2015	5.26	592,400	5.26	5.31	5.17	10,000	0	0.1
02/11/2015	5.26	405,250	5.31	5.39	5.22	1,100	0	0.0
30/10/2015	5.31	538,730	5.26	5.35	5.26	132,700	73,570	0.7
29/10/2015	5.26	562,060	5.26	5.35	5.22	94,170	38,410	0.7
28/10/2015	5.26	802,930	5.31	5.35	5.26	94,530	179,980	-1.0
27/10/2015	5.31	619,630	5.31	5.39	5.26	82,650	106,880	-0.3
26/10/2015	5.31	530,820	5.35	5.44	5.31	5,200	38,600	-0.4
23/10/2015	5.35	568,050	5.35	5.48	5.35	26,200	0	0.3
22/10/2015	5.35	510,870	5.39	5.39	5.31	0	122,830	-1.5
21/10/2015	5.39	1,431,030	5.39	5.39	5.26	100,000	20,680	0.9
20/10/2015	5.39	930,640	5.53	5.53	5.39	60,450	170,000	-1.4
19/10/2015	5.53	423,070	5.53	5.57	5.44	0	68,900	-0.9
16/10/2015	5.53	1,768,670	5.44	5.62	5.48	210	215,000	-2.7
15/10/2015	5.44	1,781,870	5.44	5.53	5.39	0	400,000	-4.9
14/10/2015	5.44	792,120	5.48	5.53	5.39	0	55,970	-0.7
13/10/2015	5.48	695,700	5.57	5.57	5.44	0	60,400	-0.8
12/10/2015	5.57	784,600	5.62	5.66	5.53	10,000	0	0.1
09/10/2015	5.62	737,300	5.66	5.70	5.53	0	200	-0.0
08/10/2015	5.66	2,404,960	5.48	5.75	5.48	15,000	420	0.2
07/10/2015	5.48	727,300	5.48	5.57	5.44	0	56,170	-0.7
06/10/2015	5.48	1,065,230	5.35	5.53	5.39	10,000	400	0.1
05/10/2015	5.35	411,850	5.35	5.48	5.31	0	0	0
02/10/2015	5.35	428,540	5.39	5.44	5.35	0	0	0
01/10/2015	5.39	540,250	5.35	5.39	5.31	0	0	0
30/09/2015	5.35	1,148,470	5.17	5.44	5.22	0	0	0
29/09/2015	5.17	839,610	5.22	5.26	5.09	0	0	0
28/09/2015	5.22	649,640	5.35	5.44	5.22	0	0	0
25/09/2015	5.35	628,890	5.48	5.48	5.31	200	0	0.0
24/09/2015	5.48	999,900	5.44	5.57	5.44	0	60,000	-0.7
23/09/2015	5.44	2,028,050	5.35	5.53	5.26	20	210,200	-2.6
22/09/2015	5.35	991,860	5.39	5.39	5.26	13,400	110,000	-1.2
21/09/2015	5.39	1,055,940	5.22	5.39	5.22	190	180,470	-2.2
18/09/2015	5.22	2,475,510	4.91	5.22	5.00	0	351,000	-4.1
17/09/2015	4.91	314,790	4.91	5.00	4.91	0	0	0
16/09/2015	4.91	249,690	4.91	5.00	4.91	0	0	0
15/09/2015	4.91	670,720	4.82	5.00	4.82	0	20,000	-0.2
14/09/2015	4.82	373,900	4.95	5.00	4.82	0	0	0
11/09/2015	4.95	839,250	4.95	5.13	4.91	0	40,520	-0.5
10/09/2015	4.95	304,480	5.00	5.00	4.86	0	90,000	-1
09/09/2015	5.00	862,750	4.91	5.04	4.91	0	190,000	-2.1
08/09/2015	4.91	547,040	4.78	4.91	4.73	0	0	0
07/09/2015	4.78	551,800	4.95	5.00	4.78	0	40,000	-0.4
04/09/2015	4.95	259,190	5.09	5.13	4.95	0	48,770	-0.6

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	-0.90	-4.24%	171,268,200	-2,581,734	-53.3	20 21.25 20.60
2 tháng (2024-09-16)	-1.55	-7.08%	362,802,100	1,781,234	44.3	20 23.20 20.60
3 tháng (2024-08-15)	-1.85	-8.33%	689,114,700	2,573,353	54.9	20 25.15 20.60
6 tháng (2024-05-17)	-8.90	-30.43%	1,454,190,900	-2,824,616	-92.3	20 29.30 20.60
12 tháng (2023-11-20)	-5.65	-21.73%	3,985,719,200	-5,810,184	-182.4	20 33.60 20.60
24 tháng (2022-11-24)	8.20	67.49%	8,961,917,100	4,608,880	-65.6	11 33.60 20.60
36 tháng (2021-11-29)	-37.11	-64.58%	11,063,395,000	16,358,485	484.4	10.10 98.20 20.60
60 tháng (2019-12-10)	11.91	141.15%	13,131,298,900	-92,482,113	-1,708.2	6.59 98.20 20.60

Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

THỐNG KÊ GIAO DỊCH