Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2015	4.64	460,730	4.80	4.80	4.60	1,640	0	0.0
10/04/2015	4.80	1,281,320	4.53	4.84	4.57	249,200	19,000	2.8
09/04/2015	4.53	1,062,170	4.25	4.53	4.21	16,610	328,040	-3.5
08/04/2015	4.25	266,730	4.29	4.37	4.21	19,990	162,360	-1.6
07/04/2015	4.29	253,280	4.21	4.29	4.14	800	128,160	-1.4
06/04/2015	4.21	137,930	4.33	4.33	4.21	0	72,160	-0.8
03/04/2015	4.33	196,480	4.29	4.33	4.25	5,000	0	0.1
02/04/2015	4.29	129,200	4.18	4.29	4.14	19,100	9,480	0.1
01/04/2015	4.18	445,910	4.33	4.37	4.14	46,000	140,000	-1.0
31/03/2015	4.33	240,320	4.29	4.41	4.29	31,040	15,820	0.2
30/03/2015	4.29	339,210	4.41	4.49	4.29	0	90,200	-1.0
27/03/2015	4.41	658,530	4.53	4.60	4.37	0	522,560	-6.0
26/03/2015	4.53	236,170	4.53	4.60	4.53	0	126,280	-1.5
25/03/2015	4.53	314,890	4.53	4.64	4.53	0	10,300	-0.1
24/03/2015	4.53	402,190	4.64	4.68	4.49	0	10,300	-0.1
23/03/2015	4.64	332,390	4.76	4.80	4.60	0	248,550	-3.0
20/03/2015	4.76	287,310	4.68	4.76	4.68	153,410	49,180	1.3
19/03/2015	4.68	665,060	4.80	4.80	4.64	0	595,280	-7.2
18/03/2015	4.80	98,180	4.88	4.88	4.76	100	2,200	-0.0
17/03/2015	4.88	431,590	4.72	4.88	4.68	36,890	238,820	-2.4
16/03/2015	4.72	306,160	4.76	4.80	4.72	23,300	131,180	-1.3
13/03/2015	4.76	697,990	4.88	4.88	4.76	0	261,730	-3.2
12/03/2015	4.88	414,400	4.88	4.96	4.84	0	290,000	-3.6
11/03/2015	4.88	411,200	4.92	4.96	4.88	0	350,000	-4.4
10/03/2015	4.92	378,980	4.96	4.99	4.92	0	121,280	-1.5
09/03/2015	4.96	256,770	4.99	5.03	4.92	2,390	90,350	-1.1
06/03/2015	4.99	425,930	5.07	5.07	4.99	0	267,720	-3.4
05/03/2015	5.07	377,570	5.07	5.11	5.03	80,000	95,650	-0.2
04/03/2015	5.07	530,770	5.07	5.11	5.03	80,000	286,820	-2.7
03/03/2015	5.07	396,200	4.99	5.07	4.96	54,180	220,350	-2.1
02/03/2015	4.99	144,810	4.96	5.03	4.96	54,150	0	0.7
27/02/2015	4.96	309,400	5.03	5.07	4.96	58,080	239,040	-2.3
26/02/2015	5.03	356,390	5.07	5.07	4.99	54,150	316,800	-3.4
25/02/2015	5.07	378,150	5.19	5.19	5.03	59,150	261,050	-2.6
24/02/2015	5.19	99,990	5.03	5.19	5.07	54,180	8,000	0.6
13/02/2015	5.03	225,700	4.92	5.07	4.92	54,300	160,850	-1.4
12/02/2015	4.92	301,980	4.99	5.03	4.92	54,800	269,390	-2.7
11/02/2015	4.99	74,650	4.88	5.03	4.84	54,300	5,000	0.6
10/02/2015	4.88	176,800	4.92	4.96	4.88	54,330	100,000	-0.6
09/02/2015	4.92	154,580	4.88	4.99	4.88	54,360	100,000	-0.6
06/02/2015	4.88	44,470	4.88	4.96	4.88	0	0	0
05/02/2015	4.88	157,260	4.92	4.96	4.80	10,000	60,000	-0.6
04/02/2015	4.92	56,000	4.92	4.92	4.88	0	0	0
03/02/2015	4.92	64,490	4.96	4.99	4.92	0	22,100	-0.3
02/02/2015	4.96	97,620	5.07	5.11	4.96	1,000	47,500	-0.6
30/01/2015	5.07	92,330	5.15	5.19	5.03	0	0	0
29/01/2015	5.15	49,860	5.15	5.15	5.11	0	4,570	-0.1
28/01/2015	5.15	89,540	5.15	5.19	5.11	18,800	24,040	-0.1
27/01/2015	5.15	115,600	5.19	5.27	5.15	0	18,260	-0.2
26/01/2015	5.19	59,460	5.23	5.27	5.19	2,000	8,000	-0.1
23/01/2015	5.23	181,800	5.15	5.27	5.19	53,000	87,700	-0.5
22/01/2015	5.15	292,990	5.15	5.19	5.11	57,000	130,000	-1.0
21/01/2015	5.15	91,100	5.23	5.27	5.15	0	61,020	-0.8
20/01/2015	5.23	53,310	5.23	5.31	5.23	3,000	21,430	-0.2
19/01/2015	5.23	66,550	5.35	5.38	5.23	15,500	0	0.2
16/01/2015	5.35	103,700	5.31	5.35	5.27	0	0	0
15/01/2015	5.31	77,200	5.35	5.38	5.27	0	2,890	-0.0
14/01/2015	5.35	94,880	5.31	5.38	5.27	0	0	0
13/01/2015	5.31	198,880	5.27	5.31	5.27	86,180	68,700	0.2
12/01/2015	5.27	144,170	5.35	5.42	5.27	84,270	0	1.2
09/01/2015	5.35	131,220	5.35	5.42	5.31	58,160	4,000	0.7
08/01/2015	5.35	114,480	5.42	5.42	5.35	98,380	0	1.4
07/01/2015	5.42	125,640	5.38	5.46	5.35	54,270	0	0.8
06/01/2015	5.38	140,790	5.46	5.46	5.27	54,270	29,000	0.3
05/01/2015	5.46	271,270	5.27	5.46	5.31	219,270	0	3.0
31/12/2014	5.27	154,660	5.19	5.38	5.19	45,300	0	0.6
30/12/2014	5.19	63,780	4.92	5.19	4.88	10,000	0	0.1
29/12/2014	4.92	118,720	5.03	5.11	4.88	5,000	0	0.1
26/12/2014	5.03	205,340	5.15	5.15	5.03	2,500	0	0.0
25/12/2014	5.15	119,990	5.23	5.31	5.15	0	30,000	-0.4
24/12/2014	5.23	38,380	5.27	5.31	5.23	0	0	0
23/12/2014	5.27	137,160	5.38	5.38	5.27	0	0	0
22/12/2014	5.38	166,500	5.50	5.50	5.31	0	0	0
19/12/2014	5.50	2,198,030	5.42	5.50	5.19	2,108,420	234,240	26.3
18/12/2014	5.42	95,470	5.27	5.46	5.31	0	5,250	-0.1
17/12/2014	5.27	520,230	5.46	5.46	5.11	1,900	26,500	-0.3
16/12/2014	5.46	1,424,140	5.46	5.50	5.42	1,258,120	5,400	17.5
15/12/2014	5.46	496,580	5.46	5.62	5.46	236,060	0	3.3
12/12/2014	5.46	224,310	5.42	5.46	5.35	61,060	0	0.8
11/12/2014	5.42	300,010	5.42	5.46	5.23	208,810	37,920	2.4
10/12/2014	5.42	550,720	5.19	5.50	5.11	165,000	11,650	2.1
09/12/2014	5.19	680,860	5.50	5.50	5.15	70,000	164,430	-1.3
08/12/2014	5.50	640,940	5.70	5.70	5.46	76,000	51,500	0.3
05/12/2014	5.70	3,111,570	5.38	5.70	5.38	2,009,050	24,800	28.5
04/12/2014	5.38	1,527,770	5.31	5.46	5.31	1,027,000	27,700	13.9
03/12/2014	5.31	330,800	5.27	5.35	5.23	15,000	10,000	0.1
02/12/2014	5.27	116,940	5.31	5.31	5.27	23,000	11,780	0.2
01/12/2014	5.31	162,960	5.31	5.35	5.27	45,000	0	0.6
28/11/2014	5.31	765,040	5.19	5.35	5.15	155,000	0	2.1
27/11/2014	5.19	421,950	5.11	5.19	5.07	5,000	32,600	-0.4
26/11/2014	5.11	284,540	5.23	5.27	5.11	51,950	0	0.7
25/11/2014	5.23	276,500	5.11	5.23	5.07	85,650	40,020	0.6
24/11/2014	5.11	613,760	5.15	5.15	5.03	30,000	0	0.4
21/11/2014	5.15	435,730	5.23	5.27	5.15	53,500	74,000	-0.3
20/11/2014	5.23	162,560	5.15	5.27	5.15	0	4,000	-0.1
19/11/2014	5.15	246,370	5.19	5.27	5.11	0	0	0
18/11/2014	5.19	435,330	5.31	5.31	5.19	0	36,300	-0.5
17/11/2014	5.31	213,750	5.27	5.35	5.27	47,500	990	0.6
14/11/2014	5.27	594,610	5.31	5.35	5.19	40,000	0	0.5
13/11/2014	5.31	1,216,140	5.38	5.46	5.31	295,000	0	4.1

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 (2024-10-16)	-0.55	-4%	21,752,600	-149,320	-1.8	13.15 13.75 13.20
2 tháng (2024-09-16)	0.03	0.23%	57,400,400	1,086,380	15.0	13.15 14 13.20
3 tháng (2024-08-19)	-0.49	-3.60%	90,989,400	646,780	8.8	13.07 14 13.20
6 tháng (2024-05-20)	-1.16	-8.07%	359,904,400	-1,758,420	-29.8	12.69 15.50 13.20
12 tháng (2023-11-21)	1.51	12.90%	683,282,100	-4,450,149	-75.9	11.31 15.74 13.20
24 tháng (2022-11-28)	5.28	66.74%	1,359,999,700	-5,233,526	-93.4	7.92 15.74 13.20
36 tháng (2021-12-01)	-7.94	-37.57%	1,936,445,400	3,771,109	143.5	6.16 22.55 13.20
60 tháng (2019-12-12)	4.99	60.81%	3,496,433,850	5,848,169	210.9	4.64 24.38 13.20

CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

THỐNG KÊ GIAO DỊCH