Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/04/2015	5.44	547,970	5.53	5.53	5.39	0	229,990	-2.8
17/04/2015	5.53	907,360	5.53	5.53	5.44	0	0	0
16/04/2015	5.53	450,390	5.53	5.62	5.44	4,000	0	0.1
15/04/2015	5.53	564,200	5.44	5.57	5.31	100	179,800	-2.2
14/04/2015	5.44	626,770	5.48	5.57	5.44	2,500	60,000	-0.7
13/04/2015	5.48	1,148,410	5.57	5.70	5.48	40,000	365,000	-4.1
10/04/2015	5.57	739,790	5.62	5.75	5.57	7,500	0	0.1
09/04/2015	5.62	1,085,050	5.48	5.75	5.44	0	371,000	-4.7
08/04/2015	5.48	870,970	5.31	5.53	5.35	0	1,000	-0.0
07/04/2015	5.31	486,630	5.22	5.35	5.17	0	100,000	-1.2
06/04/2015	5.22	246,830	5.31	5.35	5.22	0	0	0
03/04/2015	5.31	458,520	5.39	5.39	5.26	0	200,000	-2.4
02/04/2015	5.39	1,046,780	5.13	5.39	5.09	102,730	0	1.2
01/04/2015	5.13	765,710	5.31	5.31	5.09	385,210	0	4.5
31/03/2015	5.31	611,710	5.09	5.31	5.09	35,000	0	0.4
30/03/2015	5.09	454,460	5.26	5.26	5.04	137,400	0	1.6
27/03/2015	5.26	201,460	5.31	5.39	5.26	0	0	0
26/03/2015	5.31	395,960	5.31	5.35	5.26	0	18,750	-0.2
25/03/2015	5.31	607,790	5.39	5.39	5.31	0	1,700	-0.0
24/03/2015	5.39	581,310	5.39	5.39	5.26	0	1,700	-0.0
23/03/2015	5.39	426,660	5.57	5.62	5.39	0	0	0
20/03/2015	5.57	253,220	5.53	5.62	5.53	0	0	0
19/03/2015	5.53	478,560	5.66	5.70	5.53	1,700	333,000	-4.2
18/03/2015	5.66	192,690	5.66	5.75	5.62	0	0	0
17/03/2015	5.66	778,090	5.62	5.70	5.57	6,000	230,000	-2.8
16/03/2015	5.62	734,720	5.79	5.79	5.62	2,800	130,000	-1.6
13/03/2015	5.79	307,530	5.88	5.88	5.79	0	0	0
12/03/2015	5.88	467,040	5.84	5.88	5.75	0	200,000	-2.6
11/03/2015	5.84	240,760	5.84	5.88	5.79	10	10,000	-0.1
10/03/2015	5.84	492,440	5.79	5.88	5.79	0	110,940	-1.5
09/03/2015	5.79	365,400	5.88	5.93	5.79	0	0	0
06/03/2015	5.88	406,200	5.93	5.97	5.88	8,000	0	0.1
05/03/2015	5.93	682,090	6.06	6.10	5.93	0	0	0
04/03/2015	6.06	950,570	5.84	6.06	5.88	0	0	0
03/03/2015	5.84	484,950	5.75	5.93	5.75	0	147,000	-1.9
02/03/2015	5.75	183,070	5.84	5.84	5.70	0	0	0
27/02/2015	5.84	150,090	5.84	5.88	5.79	0	0	0
26/02/2015	5.84	331,080	5.79	5.84	5.70	0	0	0
25/02/2015	5.79	294,470	5.88	5.97	5.75	10	6,000	-0.1
24/02/2015	5.88	161,460	5.97	6.01	5.84	190	0	0.0
13/02/2015	5.97	452,500	5.79	6.01	5.79	0	1,000	-0.0
12/02/2015	5.79	649,580	5.66	5.79	5.66	20	0	0.0
11/02/2015	5.66	252,880	5.53	5.66	5.53	0	0	0
10/02/2015	5.53	214,940	5.57	5.62	5.48	1,000	5,000	-0.1
09/02/2015	5.57	235,040	5.53	5.62	5.48	0	0	0
06/02/2015	5.53	308,120	5.53	5.62	5.53	0	0	0
05/02/2015	5.53	209,880	5.53	5.62	5.48	0	0	0
04/02/2015	5.53	248,370	5.57	5.57	5.44	0	15,530	-0.2
03/02/2015	5.57	342,440	5.66	5.66	5.57	0	0	0
02/02/2015	5.66	333,520	5.70	5.75	5.57	30,590	0	0.4
30/01/2015	5.70	384,840	5.93	5.93	5.62	0	50,000	-0.6
29/01/2015	5.93	449,150	5.84	5.93	5.79	0	1,780	-0.0
28/01/2015	5.84	426,220	5.79	5.88	5.75	19,350	0	0.3
27/01/2015	5.79	476,060	5.97	6.01	5.79	21,000	0	0.3
26/01/2015	5.97	826,550	5.88	6.06	5.88	15,000	0	0.2
23/01/2015	5.88	613,070	5.79	5.93	5.75	20,000	1,000	0.3
22/01/2015	5.79	584,180	5.79	5.88	5.75	54,800	42,640	0.2
21/01/2015	5.79	336,420	5.97	5.97	5.79	8,000	0	0.1
20/01/2015	5.97	277,800	5.97	5.97	5.84	12,000	0	0.2
19/01/2015	5.97	298,150	5.97	6.06	5.88	0	0	0
16/01/2015	5.97	1,016,750	5.84	6.06	5.79	302,420	1,650	4.1
15/01/2015	5.84	256,420	5.84	5.88	5.79	0	0	0
14/01/2015	5.84	525,550	5.79	5.84	5.66	1,000	50,000	-0.6
13/01/2015	5.79	301,080	5.66	5.79	5.66	0	0	0
12/01/2015	5.66	280,800	5.79	5.84	5.66	1,000	0	0.0
09/01/2015	5.79	470,930	5.75	5.88	5.70	10,000	28,650	-0.2
08/01/2015	5.75	180,320	5.75	5.75	5.66	26,000	0	0.3
07/01/2015	5.75	454,950	5.79	5.93	5.75	0	990	-0.0
06/01/2015	5.79	510,980	5.75	5.88	5.57	0	10	-0.0
05/01/2015	5.75	269,030	5.79	5.84	5.66	0	0	0
31/12/2014	5.79	777,520	5.44	5.79	5.48	0	1,000	-0.0
30/12/2014	5.44	430,270	5.17	5.44	5.00	0	0	0
29/12/2014	5.17	785,390	5.44	5.53	5.09	11,000	0	0.1
26/12/2014	5.44	423,410	5.62	5.62	5.39	700	0	0.0
25/12/2014	5.62	351,700	5.75	5.79	5.57	5,000	1,780	0.0
24/12/2014	5.75	217,750	5.79	5.93	5.75	700	0	0.0
23/12/2014	5.79	217,340	5.84	5.97	5.79	5,080	3,600	0.0
22/12/2014	5.84	178,460	5.75	5.88	5.70	5,010	0	0.1
19/12/2014	5.75	281,270	5.88	5.88	5.75	0	0	0
18/12/2014	5.88	549,490	5.70	5.97	5.84	36,000	14,560	0.3
17/12/2014	5.70	1,179,710	6.01	6.10	5.62	1,020	0	0.0
16/12/2014	6.01	767,230	6.19	6.19	6.01	100,090	0	1.4
15/12/2014	6.19	157,710	6.32	6.32	6.19	13,800	0	0.2
12/12/2014	6.32	172,380	6.28	6.32	6.23	0	0	0
11/12/2014	6.28	347,770	6.32	6.41	6.28	112,030	0	1.6
10/12/2014	6.32	579,890	5.97	6.32	5.97	70,080	0	1.0
09/12/2014	5.97	904,470	6.32	6.32	5.93	90	0	0.0
08/12/2014	6.32	601,320	6.46	6.50	6.32	0	0	0
05/12/2014	6.46	412,160	6.41	6.54	6.37	76,000	15,000	0.9
04/12/2014	6.41	487,120	6.50	6.50	6.37	0	0	0
03/12/2014	6.50	413,010	6.50	6.54	6.41	0	0	0
02/12/2014	6.50	520,320	6.32	6.50	6.32	80	0	0.0
01/12/2014	6.32	565,360	6.50	6.59	6.32	6,080	0	0.1
28/11/2014	6.50	1,143,590	6.50	6.72	6.50	0	7,970	-0.1
27/11/2014	6.50	1,072,950	6.41	6.54	6.28	290,080	0	4.2
26/11/2014	6.41	2,680,340	6.15	6.50	6.23	357,080	7,250	5.0
25/11/2014	6.15	666,750	6.01	6.19	6.01	261,150	500	3.6
24/11/2014	6.01	858,400	6.06	6.10	5.93	80	0	0.0
21/11/2014	6.06	630,970	6.23	6.23	6.06	1,090	0	0.0
20/11/2014	6.23	809,550	6.10	6.28	6.10	5,330	520	0.1

Page:
<<
24
25
26
>>

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