Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/12/2017	3.63	137,340	3.69	3.72	3.63	0	0	0
27/12/2017	3.69	439,800	3.63	3.76	3.62	10	0	0.0
26/12/2017	3.63	388,780	3.59	3.63	3.57	500	0	0.0
25/12/2017	3.59	175,860	3.65	3.65	3.58	3,850	0	0.0
22/12/2017	3.63	427,570	3.54	3.64	3.51	0	0	0
21/12/2017	3.55	151,730	3.56	3.61	3.55	0	16,000	-0.2
20/12/2017	3.58	357,760	3.52	3.59	3.50	0	0	0
19/12/2017	3.50	252,850	3.54	3.57	3.49	20	4,500	0.0
18/12/2017	3.54	217,850	3.53	3.56	3.52	10	0	0
15/12/2017	3.52	209,110	3.47	3.52	3.47	0	84,450	-0.8
14/12/2017	3.48	252,120	3.43	3.49	3.43	0	140,000	-1.3
13/12/2017	3.46	189,160	3.41	3.49	3.41	520	50,000	-0.5
12/12/2017	3.43	643,620	3.44	3.48	3.35	6,300	50,470	-0.4
11/12/2017	3.46	527,420	3.59	3.59	3.46	300	80,000	-0.8
08/12/2017	3.63	300,920	3.66	3.69	3.63	0	0	0
07/12/2017	3.66	107,920	3.63	3.69	3.63	21,560	2,000	0.2
06/12/2017	3.64	167,370	3.66	3.69	3.62	0	0	0
05/12/2017	3.67	461,590	3.68	3.78	3.66	0	0	0
04/12/2017	3.66	510,700	3.68	3.68	3.63	0	4,100	0.0
01/12/2017	3.65	437,370	3.63	3.68	3.61	0	0	0
30/11/2017	3.65	309,980	3.65	3.72	3.58	20	90,000	-0.9
29/11/2017	3.66	646,540	3.72	3.72	3.64	0	0	0
28/11/2017	3.72	1,275,690	3.91	3.97	3.71	55,060	0	0.6
27/11/2017	3.89	829,690	3.76	3.93	3.72	50	0	0.0
24/11/2017	3.69	858,070	3.50	3.71	3.46	3,100	52,000	-0.5
23/11/2017	3.50	321,160	3.48	3.50	3.46	0	0	0
22/11/2017	3.47	126,230	3.50	3.50	3.45	1,100	0	0.0
21/11/2017	3.45	202,630	3.47	3.49	3.45	10	1,500	0.0
20/11/2017	3.46	306,780	3.52	3.52	3.46	50	680	0.0
17/11/2017	3.52	193,930	3.52	3.56	3.47	0	0	0
16/11/2017	3.52	201,620	3.52	3.53	3.47	0	0	0
15/11/2017	3.49	280,550	3.49	3.50	3.43	15,000	0	0.1
14/11/2017	3.44	543,310	3.50	3.52	3.44	0	7,500	-0.1
13/11/2017	3.50	237,830	3.61	3.61	3.48	0	0	0
10/11/2017	3.61	380,430	3.48	3.69	3.47	0	2,250	0.0
09/11/2017	3.52	124,190	3.52	3.55	3.50	0	0	0
08/11/2017	3.52	299,280	3.48	3.52	3.46	0	0	0
07/11/2017	3.50	350,810	3.54	3.55	3.48	45,000	0	0.4
06/11/2017	3.56	186,270	3.54	3.59	3.50	4,600	0	0.0
03/11/2017	3.54	583,630	3.39	3.57	3.31	23,840	0	0.2
02/11/2017	3.42	513,120	3.58	3.58	3.39	0	0	0
01/11/2017	3.58	379,940	3.69	3.76	3.48	0	44,860	-0.4
31/10/2017	3.69	456,490	3.76	3.76	3.63	73,000	0	0.7
30/10/2017	3.66	686,180	3.84	3.84	3.66	100,010	0	1.0
27/10/2017	3.84	515,730	3.91	3.91	3.78	94,000	0	1.0
26/10/2017	3.78	766,940	3.99	3.99	3.72	50	0	0.0
25/10/2017	3.99	2,133,870	4.36	4.45	3.99	195,330	0	2.2
24/10/2017	4.28	734,300	4.00	4.28	4.00	294,170	0	3.3
23/10/2017	4.00	750,790	4.00	4.19	3.97	0	0	0
20/10/2017	4.17	346,260	4.21	4.26	4.13	3,000	3,500	0.0
19/10/2017	4.21	798,860	4.26	4.32	4.21	500	0	0.0
18/10/2017	4.26	778,570	4.43	4.45	4.26	3,000	0	0.0
17/10/2017	4.43	343,440	4.43	4.49	4.41	1,500	0	0.0
16/10/2017	4.43	250,950	4.45	4.53	4.41	2,000	0	0.0
13/10/2017	4.45	436,700	4.43	4.51	4.43	0	1,070	0.0
12/10/2017	4.43	308,450	4.51	4.54	4.43	0	0	0
11/10/2017	4.54	516,560	4.58	4.60	4.49	41,000	0	0.5
10/10/2017	4.54	527,680	4.47	4.54	4.43	0	29,000	-0.4
09/10/2017	4.47	528,270	4.56	4.56	4.47	109,120	0	1.3
06/10/2017	4.51	448,410	4.53	4.58	4.51	86,880	0	1.1
05/10/2017	4.53	845,200	4.47	4.62	4.47	1,300	82,000	-1.0
04/10/2017	4.45	657,600	4.38	4.56	4.38	40	6,550	-0.1
03/10/2017	4.39	665,350	4.32	4.43	4.28	55,660	40,600	0.2
02/10/2017	4.38	222,920	4.43	4.47	4.36	30	0	0.0
29/09/2017	4.47	538,920	4.58	4.58	4.43	0	0	0
28/09/2017	4.53	1,504,090	4.36	4.62	4.36	20	0	0.0
27/09/2017	4.34	359,810	4.28	4.41	4.23	44,860	0	0.5
26/09/2017	4.25	256,120	4.28	4.30	4.25	0	6,500	-0.1
25/09/2017	4.25	245,150	4.30	4.32	4.25	0	0	0
22/09/2017	4.30	296,530	4.28	4.36	4.28	10,000	0	0.1
21/09/2017	4.28	310,140	4.36	4.41	4.28	0	18,500	-0.2
20/09/2017	4.34	433,530	4.38	4.43	4.32	0	35,550	-0.4
19/09/2017	4.38	345,360	4.47	4.54	4.38	20	0	0.0
18/09/2017	4.47	744,460	4.26	4.51	4.23	0	50	0.0
15/09/2017	4.26	333,170	4.19	4.28	4.19	0	0	0
14/09/2017	4.25	341,390	4.21	4.26	4.19	0	7,000	-0.1
13/09/2017	4.23	236,160	4.32	4.34	4.17	0	3,000	0.0
12/09/2017	4.28	297,080	4.15	4.28	4.15	29,000	0	0.3
11/09/2017	4.15	639,950	4.25	4.32	4.10	0	57,110	-0.6
08/09/2017	4.23	980,620	4.39	4.41	4.23	0	0	0
07/09/2017	4.41	735,130	4.47	4.51	4.39	680	43,880	-0.5
06/09/2017	4.51	393,750	4.54	4.56	4.47	0	0	0
05/09/2017	4.51	702,570	4.43	4.60	4.39	120,000	11,500	1.3
01/09/2017	4.36	626,320	4.28	4.41	4.28	177,000	0	2.1
31/08/2017	4.30	628,630	4.30	4.41	4.30	39,000	5,550	0.4
30/08/2017	4.34	410,400	4.41	4.47	4.32	0	5,000	-0.1
29/08/2017	4.41	1,411,410	4.10	4.41	4.10	50	1,100	0.0
28/08/2017	4.13	705,520	4.13	4.23	4.04	5,550	9,520	0.0
25/08/2017	4.19	824,490	4.17	4.19	4.06	0	0	0
24/08/2017	4.17	610,810	4.19	4.25	4.10	0	18,000	-0.2
23/08/2017	4.23	534,970	4.10	4.23	4.02	100	0	0.0
22/08/2017	4.02	1,851,910	4.06	4.23	3.95	5,200	290	0.1
21/08/2017	4.23	1,983,120	4.49	4.60	4.23	0	32,490	-0.4
18/08/2017: Cổ tức tiền mặt tỉ lệ: 8%
18/08/2017	4.54	756,060	4.54	4.66	4.45	0	0	0
17/08/2017	4.54	1,623,230	4.82	4.84	4.54	790	0	0.0
16/08/2017	4.82	1,348,920	4.72	5.00	4.67	32,910	100	0.4
15/08/2017	4.82	1,461,120	4.89	5.07	4.79	180	12,000	-0.2
14/08/2017	4.82	1,838,890	4.54	4.82	4.47	0	0	0
11/08/2017	4.51	1,380,610	4.60	4.72	4.49	300	52,890	-0.7
10/08/2017	4.65	1,179,380	4.72	4.84	4.60	90	2,500	0.0

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 (2026-09-08)	-0.55	-7.76%	25,308,000	438,800	-0.1	6.41 7.15 7.15
2 tháng (2026-08-10)	-1.39	-17.53%	62,482,800	-218,700	-5.1	6.41 7.95 7.15
3 tháng (2026-07-10)	-2.01	-23.51%	104,342,700	878,100	2.8	6.41 8.55 7.15
6 tháng (2026-04-13)	-3.46	-34.58%	187,587,600	-2,156,600	-27.5	6.41 10.14 7.15
12 tháng (2025-10-13)	-6.49	-49.81%	578,560,100	-11,961,500	-137.8	6.41 13.03 7.15
24 tháng (2024-10-18)	-4.06	-38.28%	1,331,814,900	-6,533,680	-99.5	6.41 13.46 7.15
36 tháng (2023-10-24)	-2.50	-27.68%	2,026,047,200	-10,160,148	-164.8	6.41 13.46 7.15
60 tháng (2021-11-03)	-10.53	-61.69%	3,400,339,700	-2,128,090	47.2	4.80 19 7.15

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH