Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2021	7.78	15,400	7.78	7.78	7.16	0	0	0
12/10/2021	6.90	6,820	6.12	6.90	6.12	0	500	-0.0
11/10/2021	6.03	8,300	6.03	6.03	6.03	0	0	0
08/10/2021	5.24	8,600	5.24	5.24	5.24	0	0	0
07/10/2021	6.12	0	6.12	6.12	6.12	0	0	0
06/10/2021	6.12	100	6.12	6.12	6.12	0	0	0
05/10/2021	6.12	500	5.50	6.12	5.50	0	0	0
04/10/2021	5.68	200	5.24	5.68	5.24	0	0	0
01/10/2021	6.12	0	6.12	6.12	6.12	0	0	0
30/09/2021	6.12	0	6.12	6.12	6.12	0	0	0
29/09/2021	6.12	700	6.12	6.12	6.12	0	0	0
28/09/2021	6.12	100	6.12	6.12	6.12	0	0	0
27/09/2021	5.24	700	5.24	6.12	5.24	0	0	0
24/09/2021	6.12	0	6.12	6.12	6.12	0	0	0
23/09/2021	6.12	1,400	6.12	6.12	6.12	0	0	0
22/09/2021	6.12	5,400	5.42	6.12	5.42	0	0	0
21/09/2021	6.29	0	6.29	6.29	6.29	0	0	0
20/09/2021	6.29	0	6.29	6.29	6.29	0	0	0
17/09/2021	6.29	0	6.29	6.29	6.29	0	0	0
16/09/2021	6.29	0	6.29	6.29	6.29	0	0	0
15/09/2021	6.29	1,000	6.29	6.29	6.29	0	0	0
14/09/2021	6.38	500	6.38	6.38	6.38	0	0	0
13/09/2021	6.12	1,300	5.94	6.12	5.94	0	0	0
10/09/2021	5.94	0	5.94	5.94	5.94	0	0	0
09/09/2021	5.94	5,800	5.68	6.03	5.68	0	0	0
08/09/2021	5.24	0	5.24	5.24	5.24	0	0	0
07/09/2021	5.24	300	5.24	5.24	5.24	0	0	0
06/09/2021	5.24	0	5.24	5.24	5.24	0	0	0
01/09/2021	5.24	0	5.24	5.24	5.24	0	0	0
31/08/2021	5.24	200	5.24	5.24	5.24	0	0	0
30/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
27/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
26/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
25/08/2021	5.24	100	5.24	5.24	5.24	0	0	0
24/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
23/08/2021	5.07	2,300	6.29	6.29	5.07	0	0	0
20/08/2021	5.50	600	5.24	5.50	5.24	0	0	0
19/08/2021	4.81	0	4.81	4.81	4.81	0	0	0
18/08/2021	4.81	5,400	4.81	4.81	4.81	0	0	0
17/08/2021	4.89	0	4.89	4.89	4.89	0	0	0
16/08/2021	4.89	0	4.89	4.89	4.89	0	0	0
13/08/2021	4.89	300	4.89	4.89	4.89	0	0	0
12/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
11/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
10/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
09/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
06/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
05/08/2021	5.24	5,000	5.24	5.24	5.24	0	0	0
04/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
03/08/2021	5.24	0	5.24	5.24	5.24	0	0	0
02/08/2021	5.24	100	5.24	5.24	5.24	0	0	0
30/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
29/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
28/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
27/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
26/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
23/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
22/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
21/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
20/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
19/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
16/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
15/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
14/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
13/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
12/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
09/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
08/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
07/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
06/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
05/07/2021	5.42	0	5.42	5.42	5.42	0	0	0
02/07/2021	5.42	200	5.42	5.42	5.42	0	0	0
01/07/2021	6.29	0	6.29	6.29	6.29	0	0	0
30/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
29/06/2021	6.29	100	6.29	6.29	6.29	0	0	0
28/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
25/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
24/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
23/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
22/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
21/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
18/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
17/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
16/06/2021	6.29	0	6.29	6.29	6.29	0	0	0
15/06/2021	6.29	3,300	6.29	6.29	6.29	0	0	0
14/06/2021	5.68	700	5.68	5.68	5.68	0	0	0
11/06/2021	6.29	200	5.07	6.29	5.07	0	0	0
10/06/2021	5.94	2,500	5.85	6.12	5.85	0	0	0
09/06/2021	5.50	5,600	5.50	6.12	5.50	0	0	0
08/06/2021	5.50	0	5.50	5.50	5.50	0	0	0
07/06/2021	5.50	0	5.50	5.50	5.50	0	0	0
04/06/2021	5.59	1,600	5.94	5.94	5.24	0	0	0
03/06/2021	5.24	1,300	5.24	5.24	5.24	0	0	0
02/06/2021	5.24	0	5.24	5.24	5.24	0	0	0
01/06/2021	5.24	700	5.24	5.24	5.24	0	0	0
31/05/2021	5.68	0	5.68	5.68	5.68	0	0	0
28/05/2021	5.68	100	5.68	5.68	5.68	0	0	0
27/05/2021	5.68	0	5.68	5.68	5.68	0	0	0
26/05/2021	5.68	0	5.68	5.68	5.68	0	0	0
25/05/2021	5.68	0	5.68	5.68	5.68	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0	0%	2,300	0	0	9 10.30 9.90
2 tháng (2026-01-15)	-1.10	-10.89%	2,600	0	0	9 10.30 9.90
3 tháng (2025-12-16)	0	0%	4,800	100	0.0	9 10.30 9.90
6 tháng (2025-09-17)	-7	-43.75%	109,500	100	0.0	9 20.10 9.90
12 tháng (2025-03-21)	-16.63	-64.88%	395,700	-38,101	-0.0	9 25.90 9.90
24 tháng (2024-03-26)	-0.61	-6.36%	745,568	-1,300	1.2	7.51 55.11 9.90
36 tháng (2023-04-03)	0.96	11.96%	898,594	-1,300	1.2	5.59 55.11 9.90
60 tháng (2021-04-12)	2.01	28.76%	1,432,690	-2,000	1.2	4.63 55.11 9.90

CTCP Xây dựng và Phát triển Cơ sở Hạ tầng (cid)

THỐNG KÊ GIAO DỊCH