Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/10/2025	35.71	0	35.71	35.71	35.71	0	0	0
09/10/2025	35.71	100	35.71	35.71	35.71	0	0	0
08/10/2025	35.71	0	35.71	35.71	35.71	0	0	0
07/10/2025	35.71	300	35.71	35.71	35.71	0	0	0
06/10/2025	35.27	600	35.71	35.71	35.27	0	0	0
03/10/2025	34.82	0	34.82	34.82	34.82	0	0	0
02/10/2025	34.82	100	34.82	34.82	34.82	0	0	0
01/10/2025	34.82	1,900	34.82	34.82	34.82	0	0	0
30/09/2025	35.63	600	33.93	35.63	33.93	0	0	0
29/09/2025	33.04	1,500	33.04	33.04	33.04	0	0	0
26/09/2025	33.04	2,200	33.04	33.04	32.95	0	0	0
25/09/2025	33.04	0	33.04	33.04	33.04	0	0	0
24/09/2025	33.04	2,000	33.04	33.04	33.04	0	0	0
23/09/2025	32.14	300	32.14	32.14	32.14	0	0	0
22/09/2025	32.14	1,000	32.14	32.14	32.14	0	0	0
19/09/2025	31.25	0	31.25	31.25	31.25	0	0	0
18/09/2025	31.25	3,000	31.25	31.25	31.25	0	0	0
17/09/2025	31.25	0	31.25	31.25	31.25	0	0	0
16/09/2025	31.25	0	31.25	31.25	31.25	0	0	0
15/09/2025	31.25	2,100	31.25	31.25	31.25	0	0	0
12/09/2025	31.25	400	31.25	31.25	31.25	0	0	0
11/09/2025	31.25	1,000	31.25	31.25	31.25	0	0	0
10/09/2025	31.25	2,000	31.25	31.25	31.25	0	0	0
09/09/2025	31.25	100	31.25	31.25	31.25	0	0	0
08/09/2025	31.25	0	31.25	31.25	31.25	0	0	0
05/09/2025	31.25	2,500	31.25	31.25	31.25	0	0	0
04/09/2025	31.88	0	31.88	31.88	31.88	0	0	0
03/09/2025	31.25	2,900	31.25	34.82	31.25	0	0	0
29/08/2025	31.25	19,800	31.25	31.25	29.91	0	0	0
28/08/2025	30.80	5,700	35.36	35.36	30.80	0	0	0
27/08/2025	33.84	200	38.39	38.39	33.84	0	0	0
26/08/2025	34.38	100	34.38	34.38	34.38	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 (2026-05-18)	2.11	7.22%	700	0	0	25 31.40 31.40
2 tháng (2026-04-20)	2.83	9.90%	2,700	0	0	25 31.40 31.40
3 tháng (2026-03-19)	1.58	5.29%	7,400	0	0	25 43.30 31.40
6 tháng (2025-12-19)	-0.30	-0.94%	30,500	0	0	25 43.30 31.40
12 tháng (2025-06-23)	-8.60	-21.50%	185,200	0	0	25 43.30 31.40
24 tháng (2024-06-27)	3.99	14.56%	249,294	0	0	25 44.98 31.40
36 tháng (2023-07-03)	-14.14	-31.04%	361,476	0	0	23.67 56.56 31.40
60 tháng (2021-07-13)	26.48	538.06%	1,527,174	0	0	2.87 56.56 31.40

CTCP Xây dựng và Thiết kế Số 1 (dcf)

THỐNG KÊ GIAO DỊCH