Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	6.08	13,700	6.08	6.08	5.94	0	0	0
31/08/2021	6.08	11,900	6.08	6.08	5.94	0	0	0
30/08/2021	6.08	13,900	6.01	6.22	5.87	0	0	0
27/08/2021	6.01	52,100	6.01	6.01	5.80	100	0	0.0
26/08/2021	6.01	4,400	6.22	6.22	5.94	0	0	0
25/08/2021	6.22	4,460	6.22	6.22	5.94	0	0	0
24/08/2021	6.22	53,200	6.15	6.22	5.87	23,400	0	0.2
23/08/2021	6.15	25,900	6.22	6.22	6.01	8,000	0	0.1
20/08/2021	6.22	48,200	6.70	6.77	6.22	16,100	0	0.1
19/08/2021	6.70	193,700	6.22	6.84	6.15	59,400	28,900	0.2
18/08/2021	6.22	67,400	6.22	6.29	6.15	55,000	40,000	0.1
17/08/2021	6.22	78,900	6.01	6.36	5.94	4,400	0	0.0
16/08/2021	6.01	69,400	5.67	6.15	5.67	600	0	0.0
13/08/2021	5.67	41,200	5.67	5.80	5.60	18,400	0	0.1
12/08/2021	5.67	17,200	5.73	5.73	5.67	10,000	0	0.1
11/08/2021	5.73	5,200	5.67	5.73	5.67	0	0	0
10/08/2021	5.67	53,700	5.60	5.67	5.46	0	0	0
09/08/2021	5.60	68,600	5.67	5.73	5.60	0	0	0
06/08/2021	5.67	7,800	5.67	5.73	5.60	0	0	0
05/08/2021	5.67	1,300	5.67	5.67	5.60	0	0	0
04/08/2021	5.67	2,300	5.67	5.67	5.60	0	0	0
03/08/2021	5.67	7,500	5.73	5.73	5.53	0	0	0
02/08/2021	5.73	800	5.53	5.73	5.67	0	0	0
30/07/2021	5.53	900	5.60	5.67	5.53	0	0	0
29/07/2021	5.60	1,000	5.60	5.60	5.60	0	0	0
28/07/2021	5.60	4,100	5.60	5.60	5.53	0	0	0
27/07/2021	5.60	9,100	5.67	5.67	5.53	0	4,600	-0.0
26/07/2021	5.67	200	5.73	5.73	5.53	0	0	0
23/07/2021	5.73	11,300	5.67	5.73	5.60	0	0	0
22/07/2021	5.67	22,500	5.67	5.73	5.60	0	0	0
21/07/2021	5.67	3,400	5.67	5.67	5.53	0	0	0
20/07/2021	5.67	6,800	5.73	5.73	5.53	0	0	0
19/07/2021	5.73	7,000	5.60	5.87	5.53	0	0	0
16/07/2021	5.60	9,500	5.67	5.67	5.53	4,200	0	0.0
15/07/2021	5.67	4,605	5.80	5.80	5.60	0	0	0
14/07/2021	5.80	20,500	5.46	5.80	5.46	0	0	0
13/07/2021	5.46	6,500	5.32	5.60	5.32	0	0	0
12/07/2021	5.32	26,300	5.67	5.67	5.32	0	0	0
09/07/2021	5.67	12,400	5.73	5.73	5.60	300	0	0.0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
08/07/2021	5.73	11,800	5.80	5.94	5.53	0	0	0
07/07/2021	5.80	34,523	5.99	5.99	5.61	0	0	0
06/07/2021	5.99	25,500	5.99	5.99	5.74	0	0	0
05/07/2021	5.99	38,833	6.31	6.31	5.99	100	0	0.0
02/07/2021	6.31	29,800	6.25	6.38	6.06	100	0	0.0
01/07/2021	6.25	35,775	6.57	6.57	6.06	100	0	0.0
30/06/2021	6.57	39,802	6.70	7.02	6.57	0	0	0
29/06/2021	6.70	106,000	6.12	6.70	6.25	0	0	0
28/06/2021	6.12	98,375	5.93	6.25	5.99	0	0	0
25/06/2021	5.93	64,610	5.74	5.99	5.55	10,900	0	0.1
24/06/2021	5.74	10,200	5.80	5.80	5.42	0	0	0
23/06/2021	5.80	58,900	5.87	6.12	5.74	0	0	0
22/06/2021	5.87	43,900	5.55	6.06	5.55	0	0	0
21/06/2021	5.55	49,400	5.36	5.55	5.36	17,800	0	0.2
18/06/2021	5.36	15,200	5.29	5.36	5.29	1,300	0	0.0
17/06/2021	5.29	20,100	5.29	5.29	5.23	0	0	0
16/06/2021	5.29	12,100	5.29	5.29	5.23	0	0	0
15/06/2021	5.29	12,300	5.36	5.36	5.29	0	0	0
14/06/2021	5.36	15,603	5.36	5.36	5.29	0	0	0
11/06/2021	5.36	22,100	5.29	5.36	5.29	3,000	0	0.0
10/06/2021	5.29	35,300	5.36	5.36	5.23	0	0	0
09/06/2021	5.36	8,600	5.29	5.36	5.29	0	0	0
08/06/2021	5.29	37,300	5.42	5.42	5.29	0	0	0
07/06/2021	5.42	27,621	5.36	5.48	5.29	0	0	0
04/06/2021	5.36	16,500	5.36	5.36	5.29	400	0	0.0
03/06/2021	5.36	68,100	5.29	5.36	5.23	6,300	0	0.1
02/06/2021	5.29	39,005	5.23	5.29	5.17	5,200	0	0.0
01/06/2021	5.23	12,800	5.10	5.23	5.17	0	0	0
31/05/2021	5.10	17,800	5.23	5.29	5.10	0	0	0
28/05/2021	5.23	28,071	5.17	5.23	5.10	0	0	0
27/05/2021	5.17	35,400	5.17	5.23	5.17	5,500	3,300	0.0
26/05/2021	5.17	24,500	5.29	5.29	5.17	0	0	0
25/05/2021	5.29	32,600	5.36	5.36	5.23	0	0	0
24/05/2021	5.36	20,110	5.29	5.42	5.29	0	0	0
21/05/2021	5.29	44,900	5.23	5.36	5.23	100	0	0.0
20/05/2021	5.23	39,600	5.23	5.55	5.23	0	0	0
19/05/2021	5.23	38,600	5.23	5.36	5.23	0	0	0
18/05/2021	5.23	109,910	5.68	5.68	5.17	10,000	0	0.1
17/05/2021	5.68	74,599	6.19	6.19	5.61	0	0	0
14/05/2021	6.19	7,822	6.12	6.19	5.99	0	0	0
13/05/2021	6.12	491,760	5.74	6.12	5.17	41,600	0	0.3
12/05/2021	5.74	288,700	5.93	5.93	5.36	24,000	0	0.2
11/05/2021	5.93	46,800	6.06	6.12	5.74	0	0	0
10/05/2021	6.06	19,000	6.19	6.19	6.06	0	0	0
07/05/2021	6.19	7,100	6.19	6.19	6.12	0	0	0
06/05/2021	6.19	4,900	6.06	6.38	5.93	0	0	0
05/05/2021	6.06	5,101	6.19	6.19	6.06	1,000	0	0.0
04/05/2021	6.19	6,950	6.19	6.19	6.06	0	0	0
29/04/2021	6.19	3,840	6.19	6.25	6.19	0	0	0
28/04/2021	6.19	3,500	6.06	6.19	6.06	0	0	0
27/04/2021	6.06	4,205	6.19	6.19	6.06	0	0	0
26/04/2021	6.19	5,950	6.31	6.31	6.19	0	0	0
23/04/2021	6.31	4,800	6.19	6.31	6.19	0	0	0
22/04/2021	6.19	14,700	6.51	6.51	6.19	0	0	0
20/04/2021	6.51	15,200	6.57	6.70	6.38	0	0	0
19/04/2021	6.57	3,500	6.31	6.57	6.38	0	0	0
16/04/2021	6.31	32,151	6.63	7.02	6.06	13,000	5,700	0.1
15/04/2021	6.63	11,500	6.82	6.82	6.44	0	0	0
14/04/2021	6.82	34,200	7.02	7.02	6.44	500	300	0.0
13/04/2021	7.02	15,300	7.21	7.40	7.02	2,300	0	0.0
12/04/2021	7.21	47,045	7.65	7.65	6.89	3,500	100	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 (2025-12-29)	0	0%	82,900	0	0	7.40 7.60 7.50
2 tháng (2025-12-01)	0	0%	130,700	0	0	7.40 7.60 7.50
3 tháng (2025-10-30)	0	0%	305,500	0	0	7.40 7.60 7.50
6 tháng (2025-08-01)	-0.20	-2.60%	1,252,000	-200	-0.0	7.40 7.80 7.50
12 tháng (2025-02-03)	-0.45	-5.66%	1,934,346	-200	-0.0	6.84 8.32 7.50
24 tháng (2024-02-15)	0.32	4.45%	4,372,096	2,400	0.0	6.84 9.24 7.50
36 tháng (2023-02-13)	2.24	42.67%	8,060,558	-139,300	-1.8	5.26 11.31 7.50
60 tháng (2021-02-23)	1.44	23.79%	17,990,473	-971,316	-10.6	5.10 11.31 7.50

CTCP Xây lắp Cơ khí và Lương thực Thực phẩm (mcf)

THỐNG KÊ GIAO DỊCH