Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2015	5.25	100	5.06	5.25	5.25	0	0	0
17/09/2015	5.06	0	5.06	5.06	5.06	0	0	0
16/09/2015	5.06	0	5.06	5.06	5.06	0	0	0
15/09/2015	5.06	14,800	5.25	5.25	5.06	0	0	0
14/09/2015	5.25	0	5.25	5.25	5.25	0	0	0
11/09/2015	5.25	400	5.43	5.43	5.25	0	0	0
10/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
10/09/2015	5.43	14,300	5.25	5.43	5.25	0	0	0
09/09/2015	5.25	22,700	5.19	5.30	5.25	0	0	0
08/09/2015	5.19	3,000	5.25	5.25	5.19	0	0	0
07/09/2015	5.25	2,700	5.25	5.25	5.25	0	0	0
04/09/2015	5.25	0	5.25	5.25	5.25	0	0	0
03/09/2015	5.25	0	5.25	5.25	5.25	0	0	0
01/09/2015	5.25	400	5.25	5.25	5.25	0	0	0
31/08/2015	5.25	400	5.25	5.25	5.25	0	0	0
28/08/2015	5.25	0	5.25	5.25	5.25	0	0	0
27/08/2015	5.25	400	5.25	5.25	5.25	0	0	0
26/08/2015	5.25	300	5.19	5.25	5.25	0	0	0
25/08/2015	5.19	100	4.92	5.19	5.19	0	0	0
24/08/2015	4.92	21,100	5.36	5.36	4.92	0	0	0
21/08/2015	5.36	32,000	5.25	5.47	4.97	0	0	0
20/08/2015	5.25	0	5.25	5.25	5.25	0	0	0
19/08/2015	5.25	800	5.47	5.47	5.25	0	0	0
18/08/2015	5.47	3,600	5.25	5.47	5.25	0	0	0
17/08/2015	5.25	0	5.25	5.25	5.25	0	0	0
14/08/2015	5.25	3,900	5.08	5.30	5.25	0	0	0
13/08/2015	5.08	10,700	5.08	5.25	5.08	0	0	0
12/08/2015	5.08	11,000	5.08	5.08	5.08	0	0	0
11/08/2015	5.08	10,000	5.19	5.19	5.08	0	0	0
10/08/2015	5.19	0	5.19	5.19	5.19	0	0	0
07/08/2015	5.19	200	5.08	5.19	5.03	0	0	0
06/08/2015	5.08	8,700	5.08	5.08	5.03	0	0	0
05/08/2015	5.08	0	5.08	5.08	5.08	0	0	0
04/08/2015	5.08	0	5.08	5.08	5.08	0	0	0
03/08/2015	5.08	3,100	5.19	5.19	5.08	0	0	0
31/07/2015	5.19	9,000	5.08	5.19	5.08	0	0	0
30/07/2015	5.08	0	5.08	5.08	5.08	0	0	0
29/07/2015	5.08	0	5.08	5.08	5.08	0	0	0
28/07/2015	5.08	9,000	5.19	5.19	5.08	0	0	0
27/07/2015	5.19	11,000	5.19	5.25	5.03	0	0	0
24/07/2015	5.19	0	5.19	5.19	5.19	0	0	0
23/07/2015	5.19	0	5.19	5.19	5.19	0	0	0
22/07/2015	5.19	100	5.08	5.19	5.19	0	0	0
21/07/2015	5.08	1,200	5.25	5.25	5.08	0	0	0
20/07/2015	5.25	0	5.25	5.25	5.25	0	0	0
17/07/2015	5.25	100	5.14	5.25	5.25	0	0	0
16/07/2015	5.14	0	5.14	5.14	5.14	0	0	0
15/07/2015	5.14	0	5.14	5.14	5.14	0	0	0
14/07/2015	5.14	18,600	5.25	5.25	5.14	0	0	0
13/07/2015	5.25	1,100	5.25	5.25	5.25	0	0	0
10/07/2015	5.25	10,000	5.25	5.25	5.25	0	0	0
09/07/2015	5.25	1,000	5.25	5.25	5.25	0	0	0
08/07/2015	5.25	100	5.25	5.25	5.25	0	0	0
07/07/2015	5.25	400	5.25	5.25	5.19	0	0	0
06/07/2015	5.25	100	5.25	5.25	5.25	0	0	0
03/07/2015	5.25	4,800	5.25	5.25	5.25	0	0	0
02/07/2015	5.25	9,300	5.30	5.30	5.25	0	0	0
01/07/2015	5.30	7,000	5.30	5.30	5.30	0	0	0
30/06/2015	5.30	6,500	5.25	5.30	5.25	0	0	0
29/06/2015	5.25	2,800	5.25	5.25	5.25	0	0	0
26/06/2015	5.25	100	5.19	5.25	5.25	0	0	0
25/06/2015	5.19	8,100	5.25	5.25	5.19	0	0	0
24/06/2015	5.25	4,000	5.25	5.25	5.25	0	0	0
23/06/2015	5.25	14,800	5.25	5.25	5.25	0	0	0
22/06/2015	5.25	19,000	5.25	5.25	5.25	0	0	0
19/06/2015	5.25	2,100	5.14	5.25	5.19	0	1,800	-0.0
18/06/2015	5.14	1,500	5.19	5.19	5.14	0	0	0
17/06/2015	5.19	0	5.19	5.19	5.19	0	0	0
16/06/2015	5.19	3,000	5.25	5.25	5.14	0	0	0
15/06/2015	5.25	4,700	5.30	5.30	5.25	0	0	0
12/06/2015	5.30	0	5.30	5.30	5.30	0	0	0
11/06/2015	5.30	2,400	5.36	5.36	5.14	0	0	0
10/06/2015	5.36	100	5.19	5.36	5.36	0	0	0
09/06/2015	5.19	6,000	5.36	5.36	5.08	0	0	0
08/06/2015	5.36	9,100	5.19	5.36	5.14	0	0	0
05/06/2015	5.19	1,600	5.19	5.19	5.19	0	0	0
04/06/2015	5.19	3,600	5.19	5.25	5.19	0	0	0
03/06/2015	5.19	1,900	5.19	5.19	5.19	0	0	0
02/06/2015	5.19	100	5.41	5.41	5.19	0	0	0
01/06/2015	5.41	6,000	5.30	5.41	5.36	0	0	0
29/05/2015	5.30	15,100	5.36	5.41	5.30	0	0	0
28/05/2015	5.36	16,000	5.25	5.36	5.30	0	0	0
27/05/2015	5.25	24,400	5.19	5.41	5.25	0	0	0
26/05/2015	5.19	7,000	5.25	5.25	5.19	0	0	0
25/05/2015	5.25	11,200	5.19	5.25	5.19	0	0	0
22/05/2015	5.19	500	5.25	5.25	5.19	0	0	0
21/05/2015	5.25	30,800	5.30	5.30	5.25	0	0	0
20/05/2015	5.30	0	5.30	5.30	5.30	0	0	0
19/05/2015	5.30	200	4.97	5.30	5.30	0	0	0
18/05/2015	4.97	7,600	5.30	5.30	4.97	0	0	0
15/05/2015	5.30	18,000	5.36	5.36	5.30	0	0	0
14/05/2015	5.36	17,900	5.14	5.36	5.08	0	0	0
13/05/2015	5.14	0	5.14	5.14	5.14	0	0	0
12/05/2015	5.14	5,500	5.19	5.19	5.14	0	0	0
11/05/2015	5.19	100	5.14	5.19	5.19	0	0	0
08/05/2015	5.14	0	5.14	5.14	5.14	0	0	0
07/05/2015	5.14	7,000	5.08	5.14	5.14	0	0	0
06/05/2015	5.08	4,000	5.14	5.25	5.08	0	0	0
05/05/2015	5.14	4,100	5.19	5.19	5.14	0	0	0
04/05/2015	5.19	30,400	5.25	5.41	5.19	0	0	0
27/04/2015	5.25	300	5.25	5.25	5.14	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 (2024-10-28)	-1	-6.06%	32,520	0	0	15.20 16.70 15.50
2 tháng (2024-09-27)	-0.40	-2.52%	173,620	0	0	15 17.80 15.50
3 tháng (2024-08-28)	-0.70	-4.32%	291,292	0	0	14.90 17.80 15.50
6 tháng (2024-05-30)	-1.02	-6.18%	685,461	0	0	14.90 19.57 15.50
12 tháng (2023-12-04)	-6.93	-30.91%	1,987,129	0	0	14.90 24.87 15.50
24 tháng (2022-12-07)	-8.17	-34.51%	6,400,514	0	0	14.90 31.95 15.50
36 tháng (2021-12-13)	-30.10	-66.01%	9,016,026	0	0.2	14.90 54.30 15.50
60 tháng (2019-12-23)	1.78	12.94%	13,387,662	0	0.2	9.08 54.47 15.50

CTCP Đầu tư Phát triển Xây dựng - Hội An (dih)

THỐNG KÊ GIAO DỊCH