Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	9.32	259,900	9.34	9.44	9.27	0	100	-0.0
31/08/2021	9.34	413,000	9.60	9.77	9.30	0	0	0
30/08/2021	9.60	388,700	9.30	9.86	9.30	0	0	0
27/08/2021	9.30	454,200	9.44	9.44	9.06	0	0	0
26/08/2021	9.44	446,700	9.58	9.86	8.97	10,600	0	0.2
25/08/2021	9.58	381,400	10.05	10.05	9.44	0	0	0
24/08/2021	10.05	1,246,500	9.44	10.10	9.58	0	0	0
23/08/2021	9.44	541,400	8.82	9.44	8.49	0	26,100	-0.5
20/08/2021	8.82	373,800	8.97	9.11	8.40	500	0	0.0
19/08/2021	8.97	545,900	8.49	9.01	8.26	0	0	0
18/08/2021	8.49	339,000	8.35	8.54	8.31	10,000	0	0.2
17/08/2021	8.35	253,500	8.52	8.57	8.31	800	0	0.0
16/08/2021	8.52	838,200	8.02	8.57	7.83	1,600	18,900	-0.3
13/08/2021	8.02	198,600	8.07	8.21	7.69	15,000	9,400	0.1
12/08/2021	8.07	282,600	8.49	8.49	8.07	0	0	0
11/08/2021	8.49	323,700	8.49	8.59	8.35	4,000	5,100	-0.0
10/08/2021	8.49	477,400	8.54	8.57	7.98	600	0	0.0
09/08/2021	8.54	313,600	8.35	8.68	8.35	45,600	0	0.8
06/08/2021	8.35	586,000	7.81	8.35	8.02	500	3,500	-0.1
05/08/2021	7.81	488,200	7.31	7.81	7.08	28,500	6,000	0.4
04/08/2021	7.31	318,900	7.01	7.39	6.84	0	18,200	-0.3
03/08/2021	7.01	202,200	6.70	7.05	6.96	1,300	1,900	-0.0
02/08/2021	6.70	444,800	6.28	6.70	6.51	7,000	2,000	0.1
30/07/2021	6.28	94,900	6.04	6.30	5.85	0	0	0
29/07/2021	6.04	18,900	5.95	6.06	5.80	0	0	0
28/07/2021	5.95	57,100	5.90	5.99	5.78	0	0	0
27/07/2021	5.90	207,400	6.21	6.58	5.90	0	0	0
26/07/2021	6.21	199,100	5.80	6.21	6.09	0	0	0
23/07/2021	5.80	170,100	5.43	5.80	5.45	0	0	0
22/07/2021	5.43	53,400	5.17	5.47	5.12	0	2,000	-0.0
21/07/2021	5.17	16,300	5.12	5.17	5.05	0	0	0
20/07/2021	5.12	4,600	5.05	5.26	5.05	0	0	0
19/07/2021	5.05	161,100	4.98	5.29	5.05	0	0	0
16/07/2021	4.98	41,400	4.96	5.05	4.93	2,000	2,000	0.0
15/07/2021	4.96	14,400	4.93	5.10	4.86	0	0	0
14/07/2021	4.93	7,500	5.12	5.26	4.81	0	0	0
13/07/2021	5.12	32,300	5.14	5.14	4.79	0	0	0
12/07/2021	5.14	55,700	5.38	5.38	5.03	0	0	0
09/07/2021	5.38	10,100	5.54	5.54	5.33	0	0	0
08/07/2021	5.54	14,300	5.57	5.62	5.38	0	0	0
07/07/2021	5.57	43,400	5.59	5.59	5.38	0	0	0
06/07/2021	5.59	21,300	5.59	5.73	5.47	0	0	0
05/07/2021	5.59	28,100	5.80	5.80	5.59	0	0	0
02/07/2021	5.80	28,600	5.90	5.90	5.71	0	0	0
01/07/2021	5.90	54,300	5.85	5.90	5.66	0	0	0
30/06/2021: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
30/06/2021	5.85	51,100	5.84	5.88	5.62	0	0	0
29/06/2021	5.84	87,900	5.76	5.91	5.71	700	0	0.0
28/06/2021	5.76	77,900	5.80	5.95	5.71	0	0	0
25/06/2021	5.80	84,800	5.84	5.97	5.80	0	0	0
24/06/2021	5.84	103,000	6.06	6.06	5.74	0	16,000	-0.2
23/06/2021	6.06	113,500	6.06	6.10	5.80	0	0	0
22/06/2021	6.06	105,200	6.19	6.19	5.93	0	2,312,418	-32.6
21/06/2021	6.19	112,800	6.16	6.19	5.80	0	0	0
18/06/2021	6.16	143,400	6.06	6.23	6.06	0	0	0
17/06/2021	6.06	239,600	5.78	6.08	5.78	0	0	0
16/06/2021	5.78	72,000	5.50	5.86	5.50	0	500	-0.0
15/06/2021	5.50	30,000	5.63	5.63	5.46	0	0	0
14/06/2021	5.63	23,600	5.65	5.67	5.50	0	0	0
11/06/2021	5.65	90,600	5.67	5.67	5.46	0	0	0
10/06/2021	5.67	69,800	5.46	5.67	5.41	2,500	0	0.0
09/06/2021	5.46	41,100	5.50	5.58	5.37	0	0	0
08/06/2021	5.50	55,700	5.67	5.67	5.50	0	0	0
07/06/2021	5.67	129,200	5.67	5.80	5.54	13,100	0	0.2
04/06/2021	5.67	142,500	5.46	5.67	5.43	0	0	0
03/06/2021	5.46	88,800	5.31	5.46	5.33	500	0	0.0
02/06/2021	5.31	59,600	5.33	5.35	5.28	2,000	0	0.0
01/06/2021	5.33	22,700	5.37	5.37	5.28	0	0	0
31/05/2021	5.37	50,400	5.50	5.50	5.35	2,000	0	0.0
28/05/2021	5.50	53,800	5.28	5.56	5.28	0	0	0
27/05/2021	5.28	4,600	5.28	5.33	5.28	0	0	0
26/05/2021	5.28	30,700	5.39	5.39	5.28	0	0	0
25/05/2021	5.39	73,500	5.46	5.50	5.39	0	0	0
24/05/2021	5.46	42,700	5.50	5.58	5.33	0	0	0
21/05/2021	5.50	25,600	5.54	5.63	5.46	0	0	0
20/05/2021	5.54	52,400	5.58	5.63	5.50	2,000	0	0.0
19/05/2021	5.58	26,800	5.58	5.71	5.50	0	1,000	-0.0
18/05/2021	5.58	29,500	5.61	5.67	5.46	0	0	0
17/05/2021	5.61	57,200	5.63	5.76	5.54	0	0	0
14/05/2021	5.63	36,300	5.69	5.71	5.54	7,100	0	0.1
13/05/2021	5.69	64,900	5.71	5.80	5.58	9,000	0	0.1
12/05/2021	5.71	38,000	5.76	5.80	5.58	0	0	0
11/05/2021	5.76	57,200	5.78	5.93	5.76	0	0	0
10/05/2021	5.78	27,700	5.84	5.84	5.63	0	0	0
07/05/2021	5.84	41,200	5.84	5.84	5.69	0	0	0
06/05/2021	5.84	26,000	5.97	5.97	5.80	0	0	0
05/05/2021	5.97	58,200	5.74	6.01	5.54	800	1,849,930	-26.4
04/05/2021	5.74	41,000	5.80	5.80	5.46	0	277,491	-40.0
29/04/2021	5.80	64,400	5.71	5.97	5.67	0	0	0
28/04/2021	5.71	24,200	5.82	5.84	5.71	1,000	0	0.0
27/04/2021	5.82	22,200	5.50	5.84	5.50	0	0	0
26/04/2021	5.50	33,800	5.84	5.84	5.50	0	0	0
23/04/2021	5.84	115,200	6.01	6.01	5.61	0	100	-0.0
22/04/2021	6.01	24,400	6.10	6.19	6.01	0	0	0
20/04/2021	6.10	57,500	6.10	6.32	6.10	0	3,400	-0.0
19/04/2021	6.10	25,400	6.01	6.19	5.97	0	0	0
16/04/2021	6.01	21,100	6.10	6.23	6.01	0	0	0
15/04/2021	6.10	32,300	6.10	6.14	6.01	0	3,000	-0.0
14/04/2021	6.10	48,000	6.01	6.10	5.93	0	0	0
13/04/2021	6.01	37,100	6.38	6.38	6.01	0	0	0
12/04/2021	6.38	41,900	6.42	6.42	6.29	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 (2025-12-29)	0	0%	0	0	0	1.89 1.89 1.89
2 tháng (2025-12-01)	0	0%	0	0	0	1.89 1.89 1.89
3 tháng (2025-10-30)	0	0%	0	0	0	1.89 1.89 1.89
6 tháng (2025-08-01)	-0.84	-30.77%	63,647,500	-393,000	-0.5	1.83 2.93 1.89
12 tháng (2025-02-03)	-2.36	-55.53%	325,014,800	650,899	3.1	1.70 4.72 1.89
24 tháng (2024-02-15)	-4.58	-70.80%	622,386,900	866,461	4.3	1.70 7.74 1.89
36 tháng (2023-02-13)	-2.54	-57.32%	1,156,794,200	465,380	-0.2	1.70 9.05 1.89
60 tháng (2021-02-23)	-3.89	-67.29%	1,496,743,600	-3,612,209	-100.3	1.70 20.46 1.89

CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

THỐNG KÊ GIAO DỊCH