Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2009	13.08	484,290	12.72	13.34	12.81	5,300	74,260	0
24/12/2009	12.72	468,900	12.81	12.81	12.27	98,400	240,000	0
23/12/2009	12.81	1,219,550	12.45	12.99	12.54	198,690	237,380	0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 18% Thưởng cổ phiếu / Chia tách cổ phiếu: 7/3 (Volume + 42.86%, Ratio=0.43)
22/12/2009	12.45	61,810	11.94	12.45	12.45	20,600	0	0
21/12/2009	11.94	445,190	11.38	11.94	11.69	197,420	120,000	0
18/12/2009	11.38	510,080	10.89	11.38	11.14	359,650	80,000	0
17/12/2009	10.89	799,590	11.38	11.38	10.83	316,570	0	0
16/12/2009	11.38	296,880	11.94	11.94	11.38	86,940	0	0
15/12/2009	11.94	240,430	11.94	12.24	11.94	72,700	0	0
14/12/2009	11.94	411,570	11.38	11.94	11.44	64,200	0	0
11/12/2009	11.38	416,920	11.94	12.06	11.38	60,400	17,960	0
10/12/2009	11.94	289,670	12.18	12.31	11.94	100,000	0	0
09/12/2009	12.18	469,920	12.80	12.80	12.18	114,230	0	0
08/12/2009	12.80	830,980	12.92	13.04	12.55	103,690	500	0
07/12/2009	12.92	314,770	12.67	12.92	12.55	73,730	1,000	0
04/12/2009	12.67	527,530	12.12	12.67	12.24	94,630	0	0
03/12/2009	12.12	410,140	12.18	12.31	11.69	60,000	0	0
02/12/2009	12.18	1,035,480	12.43	12.80	12.18	91,310	0	0
01/12/2009	12.43	717,830	12.43	12.67	12.31	0	0	0
30/11/2009	12.43	369,050	12.80	12.92	12.31	30,000	0	0
27/11/2009	12.80	1,155,690	12.31	12.92	11.69	90,690	0	0
26/11/2009	12.31	441,840	12.92	12.92	12.31	110,270	700	0
25/11/2009	12.92	1,414,730	13.54	13.54	12.92	312,270	0	0
24/11/2009	13.54	839,030	13.91	14.03	13.41	27,000	500	0
23/11/2009	13.91	678,470	14.52	14.64	13.91	3,150	0	0
20/11/2009	14.52	1,279,060	14.64	15.14	14.40	0	16,700	0
19/11/2009	14.64	692,040	15.14	15.38	14.64	500	1,700	0
18/11/2009	15.14	1,227,740	14.52	15.14	14.52	7,050	50,000	0
17/11/2009	14.52	1,044,500	13.91	14.52	13.41	1,000	3,750	0
16/11/2009	13.91	410,310	14.27	14.40	13.91	1,200	1,360	0
13/11/2009	14.27	367,210	14.15	14.52	14.03	5,700	25,000	0
12/11/2009	14.15	402,890	13.91	14.52	13.91	2,010	13,860	0
11/11/2009	13.91	284,120	13.29	13.91	13.29	26,650	14,000	0
10/11/2009	13.29	559,920	13.91	14.03	13.29	17,810	0	0
09/11/2009	13.91	426,650	14.52	14.52	13.91	25,450	0	0
06/11/2009	14.52	728,260	14.15	14.77	14.40	1,400	100	0
05/11/2009	14.15	351,800	13.54	14.15	13.54	0	10,000	0
04/11/2009	13.54	463,830	13.78	14.27	13.54	0	5,000	0
03/11/2009	13.78	842,190	14.40	14.40	13.78	350	3,000	0
02/11/2009	14.40	507,990	15.14	15.14	14.40	10,300	0	0
30/10/2009	15.14	346,340	14.89	15.38	14.89	80,690	10,000	0
29/10/2009	14.89	522,450	15.50	15.50	14.77	5,030	2,150	0
28/10/2009	15.50	303,620	15.63	15.87	15.38	14,000	30,000	0
27/10/2009	15.63	826,690	15.01	15.63	14.89	140	21,700	0
26/10/2009	15.01	814,680	15.01	15.75	14.77	10,910	20,550	0
23/10/2009	15.01	777,980	15.75	16.12	15.01	2,910	55,000	0
22/10/2009	15.75	531,110	16.12	16.12	15.75	0	40,000	0
21/10/2009	16.12	388,920	16.49	16.49	16.00	0	2,000	0
20/10/2009	16.49	843,690	16.12	16.49	16.12	0	40,000	0
19/10/2009	16.12	778,790	16.49	16.61	15.87	0	1,000	0
16/10/2009	16.49	888,180	17.10	17.35	16.49	100	21,000	0
15/10/2009	17.10	1,794,380	16.37	17.10	16.86	0	30,850	0
14/10/2009	16.37	878,260	16.37	16.37	15.87	8,450	20,070	0
13/10/2009	16.37	914,910	16.49	17.10	16.12	14,330	0	0
12/10/2009	16.49	302,880	15.75	16.49	16.49	900	110,000	0
09/10/2009	15.75	1,874,400	15.01	15.75	15.50	0	422,000	0
08/10/2009	15.01	835,270	15.38	15.38	15.01	0	50,000	0
07/10/2009	15.38	687,880	15.50	16.00	15.38	300	10,000	0
06/10/2009	15.50	720,350	15.50	16.00	15.50	5,190	640	0
05/10/2009	15.50	1,367,350	14.77	15.50	14.64	500	150,400	0
02/10/2009	14.77	718,960	15.50	15.50	14.77	3,700	5,620	0
01/10/2009	15.50	932,980	16.24	16.49	15.50	10,000	13,300	0
30/09/2009	16.24	762,150	16.98	16.98	16.24	0	13,300	0
29/09/2009	16.98	633,580	17.23	17.72	16.61	5,570	37,860	0
28/09/2009	17.23	526,570	17.97	17.97	17.10	1,000	20,440	0
25/09/2009	17.97	651,310	17.84	18.70	17.84	7,780	16,200	0
24/09/2009	17.84	1,795,070	17.10	17.84	17.23	39,030	117,020	0
23/09/2009	17.10	98,680	16.37	17.10	17.10	0	50,000	0
22/09/2009	16.37	72,040	15.63	16.37	16.37	5,070	40,000	0
21/09/2009	15.63	315,910	14.89	15.63	15.63	25,500	50,000	0
18/09/2009	14.89	618,210	14.27	14.89	14.27	15,670	60,000	0
17/09/2009	14.27	733,950	14.15	14.52	13.54	33,990	21,300	0
16/09/2009	14.15	1,262,020	13.54	14.15	13.66	6,900	0	0
15/09/2009	13.54	271,220	12.92	13.54	13.54	0	200,000	0
14/09/2009	12.92	55,900	12.31	12.92	12.92	0	30,000	0
11/09/2009: Cổ tức tiền mặt tỉ lệ: 12%
11/09/2009	12.31	422,220	11.73	12.31	12.18	1,090	6,230	0
10/09/2009	11.73	693,920	11.54	11.79	11.36	1,300	0	0
09/09/2009	11.54	513,680	11.91	11.91	11.54	103,750	0	0
08/09/2009	11.91	326,720	11.79	12.15	11.85	0	15,000	0
07/09/2009	11.79	405,040	11.67	11.91	11.48	100,000	13,100	0
04/09/2009	11.67	506,740	12.27	12.27	11.67	150,460	2,840	0
03/09/2009	12.27	331,850	12.09	12.52	11.54	0	0	0
01/09/2009	12.09	921,830	11.54	12.09	12.03	2,000	340	0
31/08/2009	11.54	112,000	11.00	11.54	11.54	0	0	0
28/08/2009	11.00	309,600	10.51	11.00	11.00	800	0	0
27/08/2009	10.51	381,720	10.03	10.51	10.51	3,600	0	0
26/08/2009	10.03	3,310	9.60	10.03	10.03	0	0	0
25/08/2009	9.60	20	9.18	9.60	9.60	0	0	0
24/08/2009	9.18	10	8.75	9.18	9.18	0	0	0
21/08/2009	8.75	20	8.39	8.75	8.75	0	0	0
20/08/2009	8.39	10	8.02	8.39	8.39	0	0	0
19/08/2009	8.02	2,100	8.02	8.02	8.02	0	0	0

Page:
<<
41
42
43

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-1.45	-13.86%	71,710,400	-1,513,290	-11.0	9.02 10.47 10
2 tháng (2026-08-06)	-1.07	-10.64%	200,993,600	261,810	7.7	9.02 10.90 10
3 tháng (2026-07-07)	-2.21	-19.65%	417,903,500	6,183,710	73.8	9.02 11.93 10
6 tháng (2026-04-08)	-4.61	-33.83%	855,026,800	-224,590	-18.4	9.02 14.10 10
12 tháng (2025-10-10)	-11.17	-55.32%	2,367,978,300	-11,109,490	-173.1	9.02 23.21 10
24 tháng (2024-10-15)	-7.58	-45.66%	6,205,614,700	441,595	-354.2	9.02 23.21 10
36 tháng (2023-10-23)	-7.34	-44.85%	10,481,199,500	-2,961,009	-489.4	9.02 27.41 10
60 tháng (2021-11-01)	-27.35	-75.20%	17,259,416,400	19,674,860	145.5	8.24 80.10 10

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

THỐNG KÊ GIAO DỊCH