Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2007	15.14	144,450	14.45	15.14	15.14	112,740	12,510	0
07/03/2007	14.45	88,060	14.45	14.45	14.11	45,580	6,930	0
06/03/2007	14.45	64,430	14.62	14.62	14.45	9,950	0	0
05/03/2007	14.62	60,200	14.80	15.49	14.62	28,340	1,550	0
02/03/2007	14.80	80,400	14.45	14.80	14.62	24,650	3,500	0
01/03/2007	14.45	194,820	14.71	14.71	14.11	12,480	150,160	0
28/02/2007	14.71	97,110	15.49	15.49	14.71	9,340	61,040	0
27/02/2007	15.49	77,180	15.83	15.83	15.49	10,200	24,140	0
26/02/2007	15.83	131,980	15.14	15.83	14.45	56,780	60,080	0
15/02/2007	15.14	64,320	15.49	15.49	14.71	3,810	45,820	0
14/02/2007	15.49	70,280	14.97	15.66	15.49	48,680	0	0
13/02/2007	14.97	38,460	14.28	14.97	14.97	29,700	0	0
12/02/2007	14.28	218,460	14.28	14.28	14.28	31,200	35,150	0
09/02/2007	14.28	97,760	14.97	14.97	14.28	64,100	94,730	0
08/02/2007	14.97	138,990	14.97	14.97	14.97	100,170	54,090	0
07/02/2007	14.97	236,570	15.57	16.35	14.80	165,370	5,160	0
06/02/2007	15.57	328,090	14.88	15.57	15.57	286,850	14,200	0
05/02/2007: Cổ tức tiền mặt tỉ lệ: 6%
05/02/2007	14.88	147,750	14.18	14.88	14.88	147,750	40,000	0
02/02/2007	14.18	103,480	13.58	14.18	14.18	441,160	0	0
01/02/2007	13.58	330,180	12.98	13.58	13.58	396,770	3,600	0
31/01/2007	12.98	72,020	12.38	12.98	12.98	79,760	0	0
30/01/2007	12.38	38,230	11.87	12.38	11.96	46,140	450	0
29/01/2007	11.87	211,610	11.36	11.87	11.87	126,900	75,690	0
26/01/2007	11.36	117,310	11.96	11.96	11.36	35,460	61,720	0
25/01/2007	11.96	48,240	12.55	12.55	11.96	23,500	0	0
24/01/2007	12.55	167,970	13.15	13.32	12.55	26,250	85,000	0
23/01/2007	13.15	77,500	12.55	13.15	13.15	20,770	0	0
22/01/2007	12.55	264,680	11.96	12.55	12.55	13,520	0	0
19/01/2007	11.96	390,640	11.79	12.30	11.79	158,720	1,000	0
18/01/2007	11.79	296,850	12.13	12.13	11.53	92,190	101,300	0
17/01/2007	12.13	301,960	11.79	12.30	12.13	189,490	12,600	0
16/01/2007	11.79	120,710	11.27	11.79	11.79	0	0	0
15/01/2007	11.27	143,450	10.76	11.27	11.27	118,160	180	0
12/01/2007	10.76	376,040	10.25	10.76	10.76	323,520	13,100	0
11/01/2007	10.25	209,990	10.51	10.51	10.08	131,220	20	0
10/01/2007	10.51	397,750	10.16	10.59	10.51	273,670	3,280	0
09/01/2007	10.16	407,850	9.74	10.16	9.74	322,170	1,600	0
08/01/2007	9.74	331,040	9.39	9.82	9.74	278,130	0	0
05/01/2007	9.39	171,100	8.97	9.39	9.39	118,980	35,760	0
04/01/2007	8.97	84,540	8.54	8.97	8.97	76,740	6,700	0
03/01/2007	8.54	132,630	8.44	8.54	8.37	81,640	100	0
02/01/2007	8.44	99,660	8.20	8.44	8.37	200	600	0
29/12/2006	8.20	90,090	8.01	8.20	8.03	100	9,900	0
28/12/2006	8.01	224,090	8.42	8.80	8.01	53,710	137,030	0
27/12/2006	8.42	418,430	8.03	8.42	7.64	7,520	340,150	0
26/12/2006	8.03	277,170	8.44	8.44	8.03	910	179,190	0
25/12/2006	8.44	29,660	8.88	8.88	8.44	0	0	0
22/12/2006	8.88	38,700	9.31	9.31	8.88	10,100	0	0
21/12/2006	9.31	52,960	9.74	9.74	9.31	22,510	0	0
20/12/2006	9.74	150,800	10.25	10.25	9.74	99,680	20,000	0
19/12/2006	10.25	125,470	10.08	10.51	10.25	800	350	0
18/12/2006	10.08	465,550	9.65	10.08	10.08	0	0	0
15/12/2006	9.65	76,420	9.22	9.65	9.65	62,070	9,000	0
14/12/2006	9.22	163,570	8.80	9.22	9.22	155,670	0	0
13/12/2006	8.80	248,050	8.47	8.88	8.71	120,500	5,940	0
12/12/2006	8.47	392,900	8.08	8.47	8.47	209,060	27,100	0
11/12/2006	8.08	323,470	7.70	8.08	8.08	260,060	0	0
08/12/2006	7.70	99,390	7.35	7.70	7.70	93,060	0	0
07/12/2006	7.35	324,020	7.00	7.35	6.92	300,510	31,850	0
06/12/2006	7.00	53,270	7.09	7.09	7.00	40,200	0	0
05/12/2006	7.09	83,750	7.09	7.09	7.09	68,550	0	0
04/12/2006	7.09	76,710	7.00	7.09	7.09	58,430	1,200	0
01/12/2006	7.00	121,100	6.99	7.09	7.00	102,400	300	0
30/11/2006	6.99	88,400	6.75	6.99	6.75	0	0	0
29/11/2006	6.75	49,970	7.00	7.00	6.75	0	0	0
28/11/2006	7.00	94,710	7.00	7.00	6.92	0	0	0
27/11/2006	7.00	199,840	7.36	7.69	7.00	0	0	0
24/11/2006	7.36	199,950	7.02	7.36	7.36	0	0	0
23/11/2006	7.02	202,490	6.88	7.04	7.00	0	0	0
22/11/2006	6.88	172,700	6.80	6.92	6.88	0	0	0
21/11/2006	6.80	160,020	6.83	6.95	6.80	0	0	0
20/11/2006	6.83	347,640	6.75	7.00	6.83	0	0	0
17/11/2006	6.75	314,640	6.75	6.83	6.75	0	0	0
16/11/2006	6.75	444,720	6.70	6.75	6.70	0	0	0
15/11/2006	6.70	133,800	6.83	7.00	6.70	0	0	0
14/11/2006	6.83	150,790	6.66	6.83	6.83	0	0	0
13/11/2006	6.66	101,560	6.58	6.73	6.66	0	0	0
10/11/2006	6.58	48,190	6.75	6.75	6.58	0	0	0
09/11/2006	6.75	118,960	6.66	6.75	6.70	0	0	0
08/11/2006	6.66	122,660	6.46	6.66	6.49	0	0	0
07/11/2006	6.46	98,920	6.44	6.49	6.46	0	0	0
06/11/2006	6.44	66,620	6.23	6.44	6.32	0	0	0
03/11/2006	6.23	9,160	6.27	6.32	6.23	0	0	0
02/11/2006	6.27	16,450	6.34	6.35	6.27	0	0	0
01/11/2006	6.34	25,840	6.23	6.34	6.32	0	0	0
31/10/2006	6.23	66,060	6.23	6.23	6.18	0	0	0
30/10/2006	6.23	43,580	6.34	6.34	6.23	0	0	0
27/10/2006	6.34	101,400	6.34	6.35	6.34	0	0	0
26/10/2006	6.34	30,140	6.35	6.35	6.34	0	0	0
25/10/2006	6.35	62,710	6.32	6.35	6.32	0	0	0
24/10/2006	6.32	35,110	6.32	6.39	6.32	0	0	0
23/10/2006	6.32	47,750	6.37	6.37	6.32	0	0	0
20/10/2006	6.37	73,760	6.41	6.47	6.37	0	0	0
19/10/2006	6.41	70,700	6.37	6.41	6.39	0	0	0
18/10/2006	6.37	49,360	6.42	6.42	6.34	0	0	0
17/10/2006	6.42	81,620	6.42	6.42	6.41	0	0	0
16/10/2006	6.42	44,350	6.42	6.49	6.42	0	0	0
13/10/2006	6.42	52,900	6.49	6.49	6.42	0	0	0
12/10/2006	6.49	70,870	6.35	6.49	6.39	0	0	0
11/10/2006	6.35	107,380	6.41	6.41	6.35	0	0	0

Page:
<<
49
50
51
>>

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)	-2.70	-18.69%	147,912,500	848,340	-4.4	11.75 14.45 12.95
2 tháng (2026-08-06)	-2	-14.55%	326,934,900	-1,381,760	-37.6	11.75 15 12.95
3 tháng (2026-07-07)	-5	-29.85%	512,652,500	318,240	-16.5	11.75 16.85 12.95
6 tháng (2026-04-08)	-7.05	-37.50%	1,511,091,800	-11,594,460	-245.2	11.75 19.80 12.95
12 tháng (2025-10-10)	-15.05	-56.16%	3,724,770,900	-14,792,560	-402.7	11.75 30.35 12.95
24 tháng (2024-10-15)	-1.54	-11.59%	7,459,672,300	3,912,581	-515.4	9.02 30.35 12.95
36 tháng (2023-10-23)	-0.79	-6.33%	9,146,888,500	382,565	-584.1	9.02 30.35 12.95
60 tháng (2021-11-01)	-6.27	-34.79%	12,834,648,600	-37,716,024	-2,044.8	8.46 45.56 12.95

CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

THỐNG KÊ GIAO DỊCH