Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2021	16.55	86,350	14.39	16.55	12.72	0	0	0
12/11/2021	14.39	28,100	12.60	14.75	13.49	0	0	0
11/11/2021	12.60	45,000	12.66	13.49	11.58	0	0	0
10/11/2021	12.66	14,018	13.20	13.20	11.40	0	0	0
09/11/2021	13.20	14,994	12.36	13.79	11.40	0	0	0
08/11/2021	12.36	34,532	13.79	16.13	12.30	0	0	0
05/11/2021	13.79	32,900	13.37	15.05	13.14	0	0	0
04/11/2021	13.37	49,032	11.64	13.37	11.70	0	0	0
03/11/2021	11.64	110,250	10.26	11.64	11.40	0	0	0
02/11/2021	10.26	40,110	8.76	10.26	9.30	0	0	0
01/11/2021	8.76	5,107	7.80	9.06	8.10	0	0	0
29/10/2021	7.80	16,000	7.20	8.10	7.56	0	100	-0.0
28/10/2021	7.20	3,050	6.60	7.20	6.54	0	0	0
27/10/2021	6.60	1,300	6.30	6.60	6.48	0	0	0
26/10/2021	6.30	400	6.72	6.72	5.76	0	0	0
25/10/2021	6.72	2,700	6.30	6.72	5.34	0	0	0
22/10/2021	6.30	400	6.12	6.60	6.00	0	0	0
21/10/2021	6.12	8,700	6.00	6.12	6.00	100	0	0.0
20/10/2021	6.00	700	6.12	6.12	6.00	0	0	0
19/10/2021	6.12	0	5.82	6.12	5.82	0	0	0
18/10/2021	5.82	8,600	5.82	6.18	5.82	0	0	0
15/10/2021	5.82	1,000	6.00	6.00	5.82	0	0	0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0	0%	34,800	0	0	4.80 5 5
2 tháng (2026-07-16)	-1	-16.67%	86,500	0	0	4.80 6 5
3 tháng (2026-06-16)	-1.20	-19.35%	105,500	0	0	4.80 6.50 5
6 tháng (2026-03-18)	-1.90	-27.54%	248,800	0	0	4.80 6.90 5
12 tháng (2025-09-19)	-4.50	-47.37%	862,800	0	0	4.80 9.60 5
24 tháng (2024-09-24)	-7.37	-59.58%	3,554,728	-6,839	-0.0	4.80 12.37 5
36 tháng (2023-10-02)	-6.40	-56.12%	9,066,894	-12,239	-0.2	4.80 18.23 5
60 tháng (2021-10-11)	-0.76	-13.16%	15,933,286	-16,239	-0.3	4.80 18.23 5

CTCP Xây dựng và Kinh doanh Vật tư (cnt)

THỐNG KÊ GIAO DỊCH