Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/10/2021	6.00	900	5.46	6.00	5.76	0	0	0
13/10/2021	5.46	800	5.70	5.82	5.46	0	0	0
12/10/2021	5.70	4,600	5.76	5.76	5.70	0	0	0
11/10/2021	5.76	2,800	5.40	5.76	5.40	0	0	0
08/10/2021	5.40	4,500	5.52	5.52	5.40	0	0	0
07/10/2021	5.52	5,400	5.40	5.52	5.40	0	0	0
06/10/2021	5.40	3,000	5.40	5.52	5.40	0	0	0
05/10/2021	5.40	600	5.70	5.70	5.40	0	0	0
04/10/2021	5.70	0	5.70	5.70	5.70	0	0	0
01/10/2021	5.70	0	5.70	5.70	5.70	0	0	0
30/09/2021	5.70	200	5.46	5.70	5.70	0	0	0
29/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
28/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
27/09/2021	5.46	1,578	5.46	5.46	5.46	0	0	0
24/09/2021	5.46	400	5.52	5.52	5.46	0	0	0
23/09/2021	5.52	2,650	5.40	5.52	5.46	0	0	0
22/09/2021	5.40	1,300	5.16	5.46	5.40	0	0	0
21/09/2021	5.16	100	5.46	5.46	5.16	0	0	0
20/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
17/09/2021	5.46	3,300	5.46	5.46	5.46	0	0	0
16/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
15/09/2021	5.46	4,200	5.40	5.46	5.46	0	0	0
14/09/2021	5.40	500	5.46	5.46	5.40	0	0	0
13/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
10/09/2021	5.46	17,600	5.46	5.46	5.46	0	0	0
09/09/2021	5.46	600	5.46	5.46	5.46	0	0	0
08/09/2021	5.46	1,000	5.46	5.46	5.46	0	0	0
07/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
06/09/2021	5.46	0	5.46	5.46	5.46	0	0	0
01/09/2021	5.46	1,000	5.46	5.46	5.46	0	0	0
31/08/2021	5.46	1,000	5.40	5.46	5.40	0	0	0
30/08/2021	5.40	2,900	5.28	5.40	5.34	0	0	0
27/08/2021	5.28	3,800	5.46	5.46	5.28	0	0	0
26/08/2021	5.46	0	5.46	5.46	5.46	0	0	0
25/08/2021	5.46	0	5.46	5.46	5.46	0	0	0
24/08/2021	5.46	2,000	5.46	5.46	5.46	0	0	0
23/08/2021	5.46	0	5.46	5.46	5.46	0	0	0
20/08/2021	5.46	500	5.46	5.46	5.46	0	0	0
19/08/2021	5.46	100	5.58	5.58	5.46	0	0	0
18/08/2021	5.58	6,100	5.58	5.58	5.40	0	0	0
17/08/2021	5.58	600	5.22	5.58	5.58	0	0	0
16/08/2021	5.22	52,100	5.22	5.22	5.22	0	0	0
13/08/2021	5.22	1,000	5.22	5.22	5.22	0	0	0
12/08/2021	5.22	0	5.22	5.22	5.22	0	0	0
11/08/2021	5.22	3,027	5.22	5.22	5.22	0	0	0
10/08/2021	5.22	2,400	5.22	5.22	5.22	0	0	0
09/08/2021	5.22	0	5.22	5.22	5.22	0	0	0
06/08/2021	5.22	0	5.22	5.22	5.22	0	0	0
05/08/2021	5.22	0	5.46	5.22	5.46	0	0	0
04/08/2021	5.46	5,400	5.46	5.46	4.86	0	0	0
03/08/2021	5.46	100	5.28	5.46	5.46	0	0	0
02/08/2021	5.28	0	5.40	5.28	5.40	0	0	0
30/07/2021	5.40	400	4.80	5.40	5.04	0	0	0
29/07/2021	4.80	400	4.80	4.80	4.80	0	0	0
28/07/2021	4.80	0	4.80	4.80	4.80	0	0	0
27/07/2021	4.80	0	4.80	4.80	4.80	0	0	0
26/07/2021	4.80	3,500	5.28	5.28	4.80	0	0	0
23/07/2021	5.28	0	5.28	5.28	5.28	0	0	0
22/07/2021	5.28	1,401	5.28	5.28	5.28	0	0	0
21/07/2021	5.28	2,000	5.28	5.28	5.28	0	0	0
20/07/2021	5.28	2,000	5.28	5.28	5.28	0	0	0
19/07/2021	5.28	0	5.28	5.28	5.28	0	0	0
16/07/2021	5.28	3,400	5.46	5.46	5.28	0	0	0
15/07/2021	5.46	0	5.46	5.46	5.46	0	0	0
14/07/2021	5.46	0	5.46	5.46	5.46	0	0	0
13/07/2021	5.46	200	5.40	5.46	5.46	0	0	0
12/07/2021	5.40	12,400	5.40	5.40	5.40	0	0	0
09/07/2021	5.40	1,900	5.40	5.40	5.40	0	0	0
08/07/2021	5.40	4,500	5.10	5.40	5.40	0	0	0
07/07/2021	5.10	130	5.10	5.10	5.10	0	0	0
06/07/2021	5.10	600	5.10	5.10	5.10	0	0	0
05/07/2021	5.10	0	5.10	5.10	5.10	0	0	0
02/07/2021	5.10	1,200	5.40	5.40	5.10	0	0	0
01/07/2021	5.40	1,900	5.16	5.40	5.16	0	0	0
30/06/2021	5.16	800	5.16	5.16	5.16	0	0	0
29/06/2021	5.16	150	5.70	5.70	5.16	0	0	0
28/06/2021	5.70	1	5.88	5.88	5.70	0	0	0
25/06/2021	5.88	800	5.94	5.94	5.58	0	0	0
24/06/2021	5.94	500	5.94	5.94	5.10	0	0	0
23/06/2021	5.94	15,900	5.70	6.00	5.70	0	0	0
22/06/2021	5.70	13,467	5.40	5.70	5.46	0	0	0
21/06/2021	5.40	800	5.40	5.40	5.40	0	0	0
18/06/2021	5.40	2,400	5.40	5.52	5.40	100	0	0.0
17/06/2021	5.40	16,000	5.70	5.70	5.40	0	0	0
16/06/2021	5.70	4,210	5.10	5.70	5.28	0	2,500	-0.0
15/06/2021	5.10	0	5.70	5.10	5.10	0	0	0
14/06/2021	5.70	2,603	5.40	5.70	5.10	0	0	0
11/06/2021	5.40	23,100	5.40	5.46	5.40	0	0	0
10/06/2021	5.40	17,800	4.92	5.64	5.40	0	0	0
09/06/2021	4.92	20,500	4.32	4.92	4.92	0	0	0
08/06/2021	4.32	0	4.32	4.32	4.32	0	0	0
07/06/2021	4.32	0	4.32	4.32	4.32	0	0	0
04/06/2021	4.32	200	3.96	4.32	4.32	0	0	0
03/06/2021	3.96	2,000	4.20	4.32	3.90	0	0	0
02/06/2021	4.20	1,000	4.32	4.32	4.20	0	0	0
01/06/2021	4.32	3,905	4.56	4.56	4.26	0	0	0
31/05/2021	4.56	0	4.68	4.56	4.56	0	0	0
28/05/2021	4.68	300	4.08	4.68	4.38	0	0	0
27/05/2021	4.08	600	4.20	4.20	4.08	0	0	0
26/05/2021	4.20	2,200	3.96	4.20	4.20	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)	-0.50	-6.67%	42,400	0	0	6.50 7.60 6.90
2 tháng (2026-01-19)	0	0%	79,000	0	0	6.50 7.60 6.90
3 tháng (2025-12-18)	-1.10	-13.58%	198,600	0	0	6.50 8.10 6.90
6 tháng (2025-09-19)	-2.50	-26.32%	614,000	0	0	6.50 9.60 6.90
12 tháng (2025-03-24)	-3.02	-30.12%	2,242,400	-4,502	-0.0	6.50 11.46 6.90
24 tháng (2024-03-28)	-5.48	-43.89%	6,961,687	-5,539	-0.0	6.50 18.23 6.90
36 tháng (2023-04-03)	-1.22	-14.81%	10,251,233	-25,339	-0.5	6.50 18.23 6.90
60 tháng (2021-04-13)	1.12	19.09%	16,097,142	-21,139	-0.4	3.96 18.23 6.90

CTCP Xây dựng và Kinh doanh Vật tư (cnt)

THỐNG KÊ GIAO DỊCH