Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/09/2015	5.09	1,313,590	4.95	5.22	4.95	144,430	190,140	-0.5
01/09/2015	4.95	1,334,930	4.64	4.95	4.60	236,060	0	2.6
31/08/2015	4.64	428,030	4.69	4.73	4.60	132,510	0	1.4
28/08/2015	4.69	513,970	4.60	4.69	4.55	30,000	0	0.3
27/08/2015	4.60	795,020	4.55	4.69	4.55	40	0	0.0
26/08/2015	4.55	803,320	4.33	4.60	4.24	88,510	0	0.9
25/08/2015	4.33	893,550	4.42	4.42	4.11	81,610	68,120	0.1
24/08/2015	4.42	1,156,880	4.73	4.73	4.42	65,940	45,530	0.2
21/08/2015	4.73	1,351,560	5.00	5.00	4.69	71,000	0	0.8
20/08/2015	5.00	446,520	5.09	5.09	4.95	0	93,110	-1.1
19/08/2015	5.09	690,560	5.00	5.13	5.00	0	120,000	-1.4
18/08/2015	5.00	597,840	4.95	5.09	4.91	150,000	44,000	1.2
17/08/2015	4.95	410,530	5.13	5.17	4.95	0	0	0
14/08/2015	5.13	515,860	5.13	5.17	5.00	30,000	0	0.3
13/08/2015	5.13	636,070	5.17	5.26	5.09	0	1,700	-0.0
12/08/2015	5.17	613,250	5.22	5.26	5.17	11,100	0	0.1
11/08/2015	5.22	389,570	5.31	5.35	5.22	0	0	0
10/08/2015	5.31	245,890	5.31	5.31	5.26	0	0	0
07/08/2015	5.31	172,590	5.31	5.31	5.26	0	0	0
06/08/2015	5.31	446,400	5.39	5.39	5.26	0	0	0
05/08/2015	5.39	539,350	5.17	5.39	5.17	100,000	0	1.2
04/08/2015	5.17	525,990	5.17	5.26	5.13	120,000	730	1.4
03/08/2015	5.17	640,660	5.31	5.31	5.13	30,000	0	0.4
31/07/2015	5.31	447,160	5.39	5.44	5.31	140,000	20,000	1.5
30/07/2015	5.39	359,880	5.39	5.44	5.35	41,890	0	0.5
29/07/2015	5.39	555,830	5.44	5.48	5.39	330,000	0	4.1
28/07/2015	5.44	991,410	5.31	5.53	5.35	100,000	0	1.2
27/07/2015	5.31	1,279,480	5.39	5.44	5.31	0	270,000	-3.3
24/07/2015	5.39	652,870	5.39	5.44	5.35	0	0	0
23/07/2015	5.39	650,280	5.53	5.57	5.35	920	10,100	-0.1
22/07/2015	5.53	777,320	5.35	5.53	5.31	160,000	8,960	1.9
21/07/2015	5.35	456,310	5.44	5.48	5.31	5,000	2,440	0.0
20/07/2015	5.44	742,810	5.48	5.48	5.31	0	0	0
17/07/2015	5.48	807,790	5.48	5.57	5.48	100,500	0	1.2
16/07/2015	5.48	901,940	5.57	5.62	5.48	5,080	10,000	-0.1
15/07/2015	5.57	1,154,290	5.75	5.79	5.57	0	0	0
14/07/2015	5.75	1,994,050	5.66	5.88	5.66	0	0	0
13/07/2015	5.66	2,067,280	5.48	5.70	5.48	0	13,490	-0.2
10/07/2015	5.48	1,569,300	5.48	5.57	5.44	500	20,000	-0.2
09/07/2015	5.48	1,314,540	5.39	5.48	5.31	0	38,810	-0.5
08/07/2015	5.39	953,660	5.48	5.53	5.35	0	0	0
07/07/2015	5.48	1,279,680	5.53	5.62	5.44	0	15,890	-0.2
06/07/2015	5.53	1,914,770	5.35	5.57	5.31	0	42,000	-0.5
03/07/2015	5.35	885,160	5.35	5.44	5.31	0	117,840	-1.4
02/07/2015	5.35	412,170	5.26	5.39	5.26	0	0	0
01/07/2015	5.26	920,720	5.31	5.35	5.17	0	330,420	-3.9
30/06/2015	5.31	1,624,500	5.44	5.48	5.31	12,000	0	0.1
29/06/2015	5.44	578,870	5.35	5.44	5.31	0	0	0
26/06/2015	5.35	805,260	5.44	5.48	5.35	210,000	60,000	1.8
25/06/2015	5.44	3,581,870	5.31	5.57	5.22	0	1,318,870	-16.3
24/06/2015	5.31	538,870	5.39	5.39	5.26	0	118,820	-1.4
23/06/2015	5.39	490,480	5.35	5.48	5.31	10,040	60,000	-0.6
22/06/2015	5.35	367,350	5.31	5.44	5.26	0	11,010	-0.1
19/06/2015	5.31	1,193,800	5.22	5.48	5.26	92,420	137,650	-0.5
18/06/2015	5.22	413,130	5.22	5.26	5.17	0	30,400	-0.4
17/06/2015	5.22	762,500	5.31	5.31	5.17	4,000	900	0.0
16/06/2015	5.31	958,380	5.39	5.48	5.31	0	3,130	-0.0
15/06/2015	5.39	889,040	5.39	5.62	5.31	0	60,000	-0.8
12/06/2015	5.39	3,182,490	5.13	5.48	5.35	3,000	194,120	-2.4
11/06/2015	5.13	1,079,770	4.82	5.13	4.91	0	159,700	-1.9
10/06/2015	4.82	537,680	4.86	4.91	4.82	800	150,000	-1.6
09/06/2015	4.86	389,770	5.00	5.00	4.86	1,000	10,000	-0.1
08/06/2015	5.00	475,760	4.91	5.04	4.95	0	0	0
05/06/2015	4.91	485,070	4.86	5.00	4.91	0	7,000	-0.1
04/06/2015	4.86	338,080	4.86	4.95	4.86	0	50,120	-0.6
03/06/2015	4.86	265,910	4.82	4.91	4.82	1,000	8,000	-0.1
02/06/2015	4.82	782,430	5.00	5.00	4.78	0	194,000	-2.1
01/06/2015	5.00	608,080	5.09	5.09	4.95	0	0	0
29/05/2015	5.09	1,190,570	5.00	5.13	5.00	0	190,800	-2.2
28/05/2015	5.00	490,750	4.95	5.13	4.95	0	0	0
27/05/2015	4.95	312,210	5.00	5.09	4.95	0	0	0
26/05/2015	5.00	654,640	5.04	5.17	5.00	0	0	0
25/05/2015	5.04	291,480	5.04	5.09	4.95	0	0	0
22/05/2015	5.04	457,070	4.86	5.04	4.86	0	0	0
21/05/2015	4.86	315,480	4.82	4.95	4.82	0	1,000	-0.0
20/05/2015	4.82	467,990	4.64	4.95	4.60	0	91,490	-1.0
19/05/2015	4.64	294,870	4.69	4.73	4.60	5,000	5,000	-0.0
18/05/2015	4.69	760,630	5.00	5.00	4.69	12,000	0	0.1
15/05/2015	5.00	222,170	5.13	5.13	5.00	0	9,260	-0.1
14/05/2015	5.13	210,100	5.13	5.13	5.04	25,000	0	0.3
13/05/2015	5.13	218,240	5.13	5.13	5.00	15,880	0	0.2
12/05/2015	5.13	119,240	5.17	5.17	5.04	8,810	0	0.1
11/05/2015	5.17	177,860	5.13	5.17	5.09	10,000	0	0.1
08/05/2015	5.13	221,220	5.09	5.17	5.13	0	0	0
07/05/2015	5.09	255,220	5.09	5.17	5.04	30,000	0	0.3
06/05/2015	5.09	483,510	5.22	5.26	5.09	113,000	0	1.3
05/05/2015	5.22	492,780	5.09	5.31	5.00	32,000	0	0.4
04/05/2015	5.09	910,750	5.39	5.48	5.04	180,120	0	2.1
27/04/2015	5.39	237,120	5.44	5.48	5.35	11,000	0	0.1
24/04/2015	5.44	438,430	5.31	5.44	5.31	80	1,000	-0.0
23/04/2015	5.31	297,670	5.39	5.44	5.31	1,400	0	0.0
22/04/2015	5.39	452,610	5.35	5.44	5.31	1,000	28,070	-0.3
21/04/2015	5.35	502,270	5.44	5.48	5.35	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.20	-0.95%	153,485,500	2,904,706	60.0	19.90 21.25 20.50
2 tháng (2024-09-23)	-1.85	-8.19%	361,744,000	2,606,906	56.5	19.90 23.20 20.50
3 tháng (2024-08-26)	-4.35	-17.33%	602,202,300	6,377,206	139.4	19.90 25.10 20.50
6 tháng (2024-05-27)	-6.60	-24.13%	1,381,131,700	1,984,516	14.6	19.90 28.55 20.50
12 tháng (2023-11-28)	-3.75	-15.31%	3,876,401,700	-2,201,266	-107.7	19.90 33.60 20.50
24 tháng (2022-12-05)	1.45	7.51%	8,809,765,800	9,397,402	19.1	11 33.60 20.50
36 tháng (2021-12-08)	-35.23	-62.94%	11,060,817,500	19,125,903	497.9	10.10 98.20 20.50
60 tháng (2019-12-19)	12.22	143.14%	13,165,125,580	-88,821,545	-1,634.9	6.59 98.20 20.50

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

THỐNG KÊ GIAO DỊCH