Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2015	4.51	564,200	4.44	4.54	4.33	100	179,800	-2.2
14/04/2015	4.44	626,770	4.47	4.54	4.44	2,500	60,000	-0.7
13/04/2015	4.47	1,148,410	4.54	4.65	4.47	40,000	365,000	-4.1
10/04/2015	4.54	739,790	4.58	4.69	4.54	7,500	0	0.1
09/04/2015	4.58	1,085,050	4.47	4.69	4.44	0	371,000	-4.7
08/04/2015	4.47	870,970	4.33	4.51	4.36	0	1,000	0.0
07/04/2015	4.33	486,630	4.26	4.36	4.22	0	100,000	-1.2
06/04/2015	4.26	246,830	4.33	4.36	4.26	0	0	0
03/04/2015	4.33	458,520	4.40	4.40	4.29	0	200,000	-2.4
02/04/2015	4.40	1,046,780	4.18	4.40	4.15	102,730	0	1.2
01/04/2015	4.18	765,710	4.33	4.33	4.15	385,210	0	4.5
31/03/2015	4.33	611,710	4.15	4.33	4.15	35,000	0	0.4
30/03/2015	4.15	454,460	4.29	4.29	4.11	137,400	0	1.6
27/03/2015	4.29	201,460	4.33	4.40	4.29	0	0	0
26/03/2015	4.33	395,960	4.33	4.36	4.29	0	18,750	-0.2
25/03/2015	4.33	607,790	4.40	4.40	4.33	0	1,700	0.0
24/03/2015	4.40	581,310	4.40	4.40	4.29	0	1,700	0.0
23/03/2015	4.40	426,660	4.54	4.58	4.40	0	0	0
20/03/2015	4.54	253,220	4.51	4.58	4.51	0	0	0
19/03/2015	4.51	478,560	4.62	4.65	4.51	1,700	333,000	-4.2
18/03/2015	4.62	192,690	4.62	4.69	4.58	0	0	0
17/03/2015	4.62	778,090	4.58	4.65	4.54	6,000	230,000	-2.8
16/03/2015	4.58	734,720	4.73	4.73	4.58	2,800	130,000	-1.6
13/03/2015	4.73	307,530	4.80	4.80	4.73	0	0	0
12/03/2015	4.80	467,040	4.76	4.80	4.69	0	200,000	-2.6
11/03/2015	4.76	240,760	4.76	4.80	4.73	10	10,000	-0.1
10/03/2015	4.76	492,440	4.73	4.80	4.73	0	110,940	-1.5
09/03/2015	4.73	365,400	4.80	4.83	4.73	0	0	0
06/03/2015	4.80	406,200	4.83	4.87	4.80	8,000	0	0.1
05/03/2015	4.83	682,090	4.94	4.98	4.83	0	0	0
04/03/2015	4.94	950,570	4.76	4.94	4.80	0	0	0
03/03/2015	4.76	484,950	4.69	4.83	4.69	0	147,000	-1.9
02/03/2015	4.69	183,070	4.76	4.76	4.65	0	0	0
27/02/2015	4.76	150,090	4.76	4.80	4.73	0	0	0
26/02/2015	4.76	331,080	4.73	4.76	4.65	0	0	0
25/02/2015	4.73	294,470	4.80	4.87	4.69	10	6,000	-0.1
24/02/2015	4.80	161,460	4.87	4.91	4.76	190	0	0.0
13/02/2015	4.87	452,500	4.73	4.91	4.73	0	1,000	0.0
12/02/2015	4.73	649,580	4.62	4.73	4.62	20	0	0.0
11/02/2015	4.62	252,880	4.51	4.62	4.51	0	0	0
10/02/2015	4.51	214,940	4.54	4.58	4.47	1,000	5,000	-0.1
09/02/2015	4.54	235,040	4.51	4.58	4.47	0	0	0
06/02/2015	4.51	308,120	4.51	4.58	4.51	0	0	0
05/02/2015	4.51	209,880	4.51	4.58	4.47	0	0	0
04/02/2015	4.51	248,370	4.54	4.54	4.44	0	15,530	-0.2
03/02/2015	4.54	342,440	4.62	4.62	4.54	0	0	0
02/02/2015	4.62	333,520	4.65	4.69	4.54	30,590	0	0.4
30/01/2015	4.65	384,840	4.83	4.83	4.58	0	50,000	-0.6
29/01/2015	4.83	449,150	4.76	4.83	4.73	0	1,780	0.0
28/01/2015	4.76	426,220	4.73	4.80	4.69	19,350	0	0.3
27/01/2015	4.73	476,060	4.87	4.91	4.73	21,000	0	0.3
26/01/2015	4.87	826,550	4.80	4.94	4.80	15,000	0	0.2
23/01/2015	4.80	613,070	4.73	4.83	4.69	20,000	1,000	0.3
22/01/2015	4.73	584,180	4.73	4.80	4.69	54,800	42,640	0.2
21/01/2015	4.73	336,420	4.87	4.87	4.73	8,000	0	0.1
20/01/2015	4.87	277,800	4.87	4.87	4.76	12,000	0	0.2
19/01/2015	4.87	298,150	4.87	4.94	4.80	0	0	0
16/01/2015	4.87	1,016,750	4.76	4.94	4.73	302,420	1,650	4.1
15/01/2015	4.76	256,420	4.76	4.80	4.73	0	0	0
14/01/2015	4.76	525,550	4.73	4.76	4.62	1,000	50,000	-0.6
13/01/2015	4.73	301,080	4.62	4.73	4.62	0	0	0
12/01/2015	4.62	280,800	4.73	4.76	4.62	1,000	0	0.0
09/01/2015	4.73	470,930	4.69	4.80	4.65	10,000	28,650	-0.2
08/01/2015	4.69	180,320	4.69	4.69	4.62	26,000	0	0.3
07/01/2015	4.69	454,950	4.73	4.83	4.69	0	990	0.0
06/01/2015	4.73	510,980	4.69	4.80	4.54	0	10	0.0
05/01/2015	4.69	269,030	4.73	4.76	4.62	0	0	0
31/12/2014	4.73	777,520	4.44	4.73	4.47	0	1,000	0.0
30/12/2014	4.44	430,270	4.22	4.44	4.08	0	0	0
29/12/2014	4.22	785,390	4.44	4.51	4.15	11,000	0	0.1
26/12/2014	4.44	423,410	4.58	4.58	4.40	700	0	0.0
25/12/2014	4.58	351,700	4.69	4.73	4.54	5,000	1,780	0.0
24/12/2014	4.69	217,750	4.73	4.83	4.69	700	0	0.0
23/12/2014	4.73	217,340	4.76	4.87	4.73	5,080	3,600	0.0
22/12/2014	4.76	178,460	4.69	4.80	4.65	5,010	0	0.1
19/12/2014	4.69	281,270	4.80	4.80	4.69	0	0	0
18/12/2014	4.80	549,490	4.65	4.87	4.76	36,000	14,560	0.3
17/12/2014	4.65	1,179,710	4.91	4.98	4.58	1,020	0	0.0
16/12/2014	4.91	767,230	5.05	5.05	4.91	100,090	0	1.4
15/12/2014	5.05	157,710	5.16	5.16	5.05	13,800	0	0.2
12/12/2014	5.16	172,380	5.12	5.16	5.09	0	0	0
11/12/2014	5.12	347,770	5.16	5.23	5.12	112,030	0	1.6
10/12/2014	5.16	579,890	4.87	5.16	4.87	70,080	0	1.0
09/12/2014	4.87	904,470	5.16	5.16	4.83	90	0	0.0
08/12/2014	5.16	601,320	5.27	5.30	5.16	0	0	0
05/12/2014	5.27	412,160	5.23	5.34	5.19	76,000	15,000	0.9
04/12/2014	5.23	487,120	5.30	5.30	5.19	0	0	0
03/12/2014	5.30	413,010	5.30	5.34	5.23	0	0	0
02/12/2014	5.30	520,320	5.16	5.30	5.16	80	0	0.0
01/12/2014	5.16	565,360	5.30	5.37	5.16	6,080	0	0.1
28/11/2014	5.30	1,143,590	5.30	5.48	5.30	0	7,970	-0.1
27/11/2014	5.30	1,072,950	5.23	5.34	5.12	290,080	0	4.2
26/11/2014	5.23	2,680,340	5.01	5.30	5.09	357,080	7,250	5.0
25/11/2014	5.01	666,750	4.91	5.05	4.91	261,150	500	3.6
24/11/2014	4.91	858,400	4.94	4.98	4.83	80	0	0.0
21/11/2014	4.94	630,970	5.09	5.09	4.94	1,090	0	0.0
20/11/2014	5.09	809,550	4.98	5.12	4.98	5,330	520	0.1
19/11/2014	4.98	764,130	5.01	5.05	4.91	1,580	0	0.0
18/11/2014	5.01	963,090	5.12	5.16	5.01	90	10,000	-0.1
17/11/2014	5.12	850,780	5.16	5.23	5.12	80	0	0.0

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.29	2.94%	145,453,900	-2,629,760	-32.0	9.43 15.09 10.20
2 tháng (2026-07-20)	-0.51	-4.84%	355,139,700	1,742,340	13.3	9.14 15.09 10.20
3 tháng (2026-06-22)	-1.98	-16.36%	459,337,300	4,515,340	46.7	9.14 15.09 10.20
6 tháng (2026-03-23)	-1.98	-16.36%	1,023,279,000	-1,724,860	-44.1	9.14 16.32 10.20
12 tháng (2025-09-23)	-10.83	-51.73%	2,711,155,900	-29,087,660	-568.7	9.14 23.21 10.20
24 tháng (2024-09-30)	-8.82	-46.63%	6,460,666,600	1,317,725	-307.6	8.16 23.21 10.20
36 tháng (2023-10-04)	-8.99	-47.09%	11,014,623,000	-3,434,139	-461.8	8.16 27.41 10.20
60 tháng (2021-10-14)	-14.91	-59.61%	17,810,634,100	16,523,130	146.1	8.16 80.10 10.20

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

THỐNG KÊ GIAO DỊCH