Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	29.82	0	29.82	29.82	29.82	0	0	0
09/03/2026	29.82	0	29.82	29.82	29.82	0	0	0
06/03/2026	29.82	0	29.82	29.82	29.82	0	0	0
05/03/2026	29.82	0	29.82	29.82	29.82	0	0	0
04/03/2026	29.82	0	29.82	29.82	29.82	0	0	0
03/03/2026	29.82	0	29.82	29.82	29.82	0	0	0
02/03/2026	29.82	2,400	29.82	29.82	29.82	0	0	0
27/02/2026	35.71	1,600	37.50	37.50	30.71	0	0	0
26/02/2026	36.61	1,100	34.82	36.61	34.82	0	0	0
25/02/2026	31.70	1,400	31.25	32.86	31.16	0	0	0
24/02/2026	28.48	500	28.57	28.57	28.48	0	0	0
23/02/2026	30.45	0	30.45	30.45	30.45	0	0	0
13/02/2026	30.71	300	30	30.71	30	0	0	0
12/02/2026	29.46	0	29.46	29.46	29.46	0	0	0
11/02/2026	31.96	300	26.88	31.96	26.88	0	0	0
10/02/2026	26.88	1,800	26.88	33.93	26.88	0	0	0
09/02/2026	34.20	2,600	29.20	34.20	29.11	0	0	0
06/02/2026	34.20	100	34.20	34.20	34.20	0	0	0
05/02/2026	40.18	0	40.18	40.18	40.18	0	0	0
04/02/2026	40.18	0	40.18	40.18	40.18	0	0	0
03/02/2026	40.18	0	40.18	40.18	40.18	0	0	0
02/02/2026	40.18	0	40.18	40.18	40.18	0	0	0
30/01/2026	40.18	0	40.18	40.18	40.18	0	0	0
29/01/2026	40.18	0	40.18	40.18	40.18	0	0	0
28/01/2026	40.18	100	40.18	40.18	40.18	0	0	0
27/01/2026	40.09	0	40.09	40.09	40.09	0	0	0
26/01/2026	40.09	0	40.09	40.09	40.09	0	0	0
23/01/2026	40.09	100	40.09	40.09	40.09	0	0	0
22/01/2026	39.11	0	39.11	39.11	39.11	0	0	0
21/01/2026	39.11	0	39.11	39.11	39.11	0	0	0
20/01/2026	39.11	100	39.11	39.11	39.11	0	0	0
19/01/2026	34.29	0	34.29	34.29	34.29	0	0	0
16/01/2026	33.93	1,500	38.84	38.84	33.93	0	0	0
15/01/2026	38.84	100	38.84	38.84	38.84	0	0	0
14/01/2026	37.50	100	37.50	37.50	37.50	0	0	0
13/01/2026	37.05	200	37.05	37.05	37.05	0	0	0
12/01/2026	35.71	200	35.63	35.71	35.63	0	0	0
09/01/2026	35.71	200	35.71	35.71	35.71	0	0	0
08/01/2026	35.27	200	35.71	35.71	35.27	0	0	0
07/01/2026	34.82	0	34.82	34.82	34.82	0	0	0
06/01/2026	34.82	0	34.82	34.82	34.82	0	0	0
05/01/2026	34.82	500	34.82	34.82	34.82	0	0	0
31/12/2025	34.82	500	34.82	34.82	34.82	0	0	0
30/12/2025	34.82	500	34.82	34.82	34.82	0	0	0
29/12/2025	33.93	2,000	33.93	35.27	33.93	0	0	0
26/12/2025	35.71	100	35.71	35.71	35.71	0	0	0
25/12/2025	31.70	100	31.70	31.70	31.70	0	0	0
24/12/2025	31.70	500	31.70	31.70	31.70	0	0	0
23/12/2025	31.52	1,000	31.52	31.52	31.52	0	0	0
22/12/2025	31.61	2,500	31.70	31.70	31.61	0	0	0
19/12/2025	31.70	500	31.70	31.70	31.70	0	0	0
18/12/2025	31.25	800	31.25	31.25	31.25	0	0	0
17/12/2025	31.25	500	31.25	31.25	31.25	0	0	0
16/12/2025	31.25	1,400	31.25	31.25	31.25	0	0	0
15/12/2025	31.25	1,000	31.25	31.25	31.25	0	0	0
12/12/2025	30.36	8,500	32.86	32.86	29.73	0	0	0
11/12/2025	31.70	1,300	33.13	33.13	31.70	0	0	0
10/12/2025	33.48	1,300	33.04	33.48	33.04	0	0	0
09/12/2025	33.04	200	33.04	33.04	33.04	0	0	0
08/12/2025	33.04	6,300	34.38	34.38	29.55	0	0	0
05/12/2025	34.38	1,100	34.38	34.38	34.38	0	0	0
04/12/2025	34.38	0	34.38	34.38	34.38	0	0	0
03/12/2025	34.02	1,500	34.64	34.64	34.02	0	0	0
02/12/2025	34.82	1,300	34.82	34.82	34.82	0	0	0
01/12/2025	34.82	5,500	35.71	35.71	34.82	0	0	0
28/11/2025	34.82	1,500	34.82	34.82	34.82	0	0	0
27/11/2025	34.82	4,200	34.82	34.82	34.82	0	0	0
26/11/2025	35.71	5,200	34.82	38.30	34.82	0	0	0
25/11/2025	34.82	7,700	34.82	34.82	29.73	0	0	0
24/11/2025	34.38	10,000	35.71	35.71	34.38	0	0	0
21/11/2025	33.93	500	33.93	33.93	33.93	0	0	0
20/11/2025	29.46	1,500	33.93	33.93	29.46	0	0	0
19/11/2025	34.82	500	32.68	34.82	32.68	0	0	0
18/11/2025	32.77	500	32.77	32.77	32.77	0	0	0
17/11/2025	32.86	800	32.14	32.86	32.14	0	0	0
14/11/2025	31.70	600	31.70	31.70	31.70	0	0	0
13/11/2025	30.36	2,100	35.54	35.54	30.36	0	0	0
12/11/2025	35.71	200	35.71	35.71	35.71	0	0	0
11/11/2025	30.45	1,600	39.29	39.29	30.45	0	0	0
10/11/2025	32.32	1,800	39.29	39.29	32.32	0	0	0
07/11/2025	38.39	700	40.18	40.18	33.13	0	0	0
06/11/2025	39.29	1,100	39.29	39.29	34.29	0	0	0
05/11/2025	40.18	500	40.18	40.18	40.18	0	0	0
04/11/2025	40.18	1,500	40.18	40.18	40.18	0	0	0
03/11/2025	40.18	500	40.18	40.18	40.18	0	0	0
31/10/2025	40.18	100	40.18	40.18	40.18	0	0	0
30/10/2025	40.18	500	40.18	40.18	40.18	0	0	0
29/10/2025	38.39	1,000	38.39	38.39	38.39	0	0	0
28/10/2025	38.39	1,100	38.39	38.48	38.39	0	0	0
27/10/2025	38.39	500	38.39	38.39	38.39	0	0	0
24/10/2025	38.39	500	38.39	38.39	38.39	0	0	0
23/10/2025	37.50	500	37.50	37.50	37.50	0	0	0
22/10/2025	37.50	1,000	37.50	37.50	37.50	0	0	0
21/10/2025	37.50	1,000	37.50	37.50	37.50	0	0	0
20/10/2025	37.50	500	37.50	37.50	37.50	0	0	0
17/10/2025	35.09	2,000	35.09	35.09	35.09	0	0	0
16/10/2025	35.71	2,200	34.82	35.71	34.82	0	0	0
15/10/2025	35.71	1,000	35.71	35.71	35.71	0	0	0
14/10/2025	35.71	0	35.71	35.71	35.71	0	0	0
13/10/2025	35.71	500	35.71	35.71	35.71	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-3.60	-10.14%	900	0	0	27.50 35.50 31.90
2 tháng (2026-06-01)	2.60	8.87%	7,400	0	0	25 39 31.90
3 tháng (2026-05-04)	5.11	19.09%	7,700	0	0	25 39 31.90
6 tháng (2026-02-02)	-8.28	-20.60%	26,200	0	0	25 43.30 31.90
12 tháng (2025-08-05)	0.02	0.08%	190,400	0	0	25 43.30 31.90
24 tháng (2024-08-12)	1.56	5.15%	255,292	0	0	25 44.98 31.90
36 tháng (2023-08-16)	-24.66	-43.60%	359,559	0	0	23.67 56.56 31.90
60 tháng (2021-08-26)	29.03	1,013.24%	1,533,464	0	0	2.87 56.56 31.90

CTCP Xây dựng và Thiết kế Số 1 (dcf)

THỐNG KÊ GIAO DỊCH