Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	6.47	2,100	6.99	7.25	6.38	0	0	0
25/11/2021	7.25	0	7.25	7.25	7.25	0	0	0
24/11/2021	7.25	0	7.25	7.25	7.25	0	0	0
23/11/2021	7.25	1,000	7.25	7.25	7.25	0	0	0
22/11/2021	6.12	4,900	7.25	7.25	6.12	0	0	0
19/11/2021	7.51	1,000	6.99	7.51	6.99	0	0	0
18/11/2021	7.78	5,200	7.43	7.78	6.99	0	0	0
17/11/2021	7.78	0	7.78	7.78	7.78	0	0	0
16/11/2021	7.78	0	7.78	7.78	7.78	0	0	0
15/11/2021	7.69	600	7.86	7.86	7.69	0	0	0
12/11/2021	7.95	3,600	7.43	7.95	7.43	0	0	0
11/11/2021	7.43	4,600	7.51	7.51	7.25	0	0	0
10/11/2021	7.43	1,100	6.99	7.43	6.64	0	0	0
09/11/2021	7.86	6,919	7.16	7.86	7.16	1,400	0	0.0
08/11/2021	7.43	1,700	7.43	7.43	6.55	0	0	0
05/11/2021	8.04	300	7.08	8.04	7.08	0	0	0
04/11/2021	7.08	1,000	7.08	7.08	6.99	0	0	0
03/11/2021	7.86	1,100	7.86	9.00	7.86	0	0	0
02/11/2021	7.86	5,100	7.86	7.86	7.86	0	0	0
01/11/2021	7.08	4,200	6.29	7.08	6.29	0	0	0
29/10/2021	6.90	1,600	6.20	6.90	6.20	0	0	0
28/10/2021	6.90	300	6.90	6.90	6.90	0	0	0
27/10/2021	6.03	200	7.25	7.25	6.03	0	0	0
26/10/2021	7.25	200	5.85	7.25	5.85	0	0	0
25/10/2021	6.73	1,600	6.73	7.78	6.55	0	0	0
22/10/2021	6.38	5,200	7.43	7.43	6.38	0	0	0
21/10/2021	7.43	500	7.34	7.43	7.34	0	0	0
20/10/2021	7.51	500	6.64	7.51	6.64	0	0	0
19/10/2021	7.60	619	7.86	7.86	7.60	0	0	0
18/10/2021	7.86	6,000	7.86	8.13	6.99	0	0	0
15/10/2021	8.13	6,501	7.60	8.13	7.60	0	0	0
14/10/2021	7.69	6,500	6.99	7.69	6.55	0	0	0
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

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 (2026-04-01)	0.30	3.06%	24,100	0	0	8.70 10.10 10.10
2 tháng (2026-03-02)	1	10.99%	29,900	0	0	8.70 10.30 10.10
3 tháng (2026-02-02)	1.10	12.22%	30,700	0	0	8.70 10.30 10.10
6 tháng (2025-11-03)	-2.50	-19.84%	59,400	100	0.0	8.70 12.70 10.10
12 tháng (2025-05-06)	-13.32	-56.88%	409,800	-38,000	0.0	8.70 23.42 10.10
24 tháng (2024-05-13)	1.28	14.45%	722,501	-5,300	1.2	8.70 55.11 10.10
36 tháng (2023-05-17)	1.36	15.60%	921,583	-1,300	1.2	5.59 55.11 10.10
60 tháng (2021-05-27)	4.42	77.84%	1,444,480	-2,000	1.2	4.63 55.11 10.10

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

THỐNG KÊ GIAO DỊCH