Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2018	9.29	14,990	9.49	9.49	8.83	135,000	134,980	0.0
02/05/2018	9.49	25,320	9.29	9.64	9.29	272,300	250,000	0.7
27/04/2018	9.29	31,920	9.32	9.32	9.06	24,000	24,100	-0.0
26/04/2018	9.32	44,810	9.47	9.47	9.03	18,090	0	0.6
24/04/2018	9.47	53,280	9.58	9.58	9.09	4,500	970	0.1
23/04/2018	9.58	98,380	9.61	9.84	9.58	255,000	200,000	1.8
20/04/2018	9.61	73,140	9.49	9.64	9.29	59,930	0	2.0
19/04/2018	9.49	144,990	9.72	9.90	9.42	84,020	65,000	0.6
18/04/2018	9.72	275,780	9.35	10.00	9.35	608,380	736,150	-4.3
17/04/2018	9.35	636,250	9.03	9.38	8.89	117,360	430,300	-10.1
16/04/2018	9.03	437,150	9.03	9.06	9.01	210,000	268,270	-1.8
13/04/2018	9.03	14,020	9.03	9.03	8.95	50	0	0.0
12/04/2018	9.03	58,440	9.12	9.12	8.92	0	0	0
11/04/2018	9.12	54,820	9.18	9.18	9.11	10,970	22,400	-0.4
10/04/2018	9.18	69,870	9.19	9.21	9.18	57,530	42,880	0.5
09/04/2018	9.19	114,750	9.21	9.24	9.18	63,380	44,820	0.6
06/04/2018	9.21	156,990	9.21	9.55	9.15	40,520	124,970	-2.7
05/04/2018	9.21	17,460	9.21	9.29	9.09	5,000	0	0.2
04/04/2018	9.21	54,900	9.06	9.49	9.09	9,200	0	0.3
03/04/2018	9.06	158,250	9.21	9.31	8.92	40,100	0	1.3
02/04/2018	9.21	176,790	9.47	9.47	9.21	45,500	0	1.5
30/03/2018	9.47	29,220	9.38	9.49	9.34	14,360	0	0.5
29/03/2018	9.38	15,950	9.41	9.55	9.35	5,640	10,000	-0.1
28/03/2018	9.41	70,280	9.37	9.58	9.37	22,750	0	0.7
27/03/2018	9.37	18,590	9.21	9.41	9.21	10,550	5,560	0.2
26/03/2018	9.21	127,430	9.21	9.29	9.18	91,930	43,680	1.5
23/03/2018	9.21	61,370	9.29	9.48	9.21	158,090	155,000	0.1
22/03/2018	9.29	84,440	9.48	9.78	9.29	50,000	94,000	-1.4
21/03/2018	9.48	24,520	9.15	9.78	9.24	1,300	0	0.0
20/03/2018	9.15	283,420	9.77	9.78	9.15	169,210	339,780	-5.6
19/03/2018	9.77	214,350	9.84	9.84	9.77	700	130,000	-4.4
16/03/2018	9.84	81,980	9.93	9.93	9.84	2,000	0	0.1
15/03/2018	9.93	167,310	9.84	9.93	9.83	22,720	550	0.8
14/03/2018	9.84	159,450	9.90	10.07	9.84	0	0	0
13/03/2018	9.90	238,420	9.90	10.00	9.81	1,015,220	1,000,000	0.5
12/03/2018	9.90	255,970	9.77	9.90	9.51	20,660	14,500	0.2
09/03/2018	9.77	126,260	9.98	9.98	9.77	0	0	0
08/03/2018	9.98	13,210	10.01	10.01	9.80	185,000	180,000	0.2
07/03/2018	10.01	156,240	10.07	10.07	9.37	570,050	535,000	1.2
06/03/2018	10.07	10,960	10.01	10.07	9.93	500,120	498,000	0.1
05/03/2018	10.01	64,860	9.96	10.07	9.93	700	0	0.0
02/03/2018	9.96	33,630	9.93	10.06	9.78	4,000	5,360	-0.0
01/03/2018	9.93	55,370	10.04	10.07	9.78	0	15,000	-0.5
28/02/2018	10.04	72,680	10.04	10.06	9.78	0	0	0
27/02/2018	10.04	19,280	9.78	10.16	9.84	0	0	0
26/02/2018	9.78	363,140	10.06	10.44	9.77	0	193,730	-6.7
23/02/2018	10.06	28,100	10.07	10.07	9.93	0	21,700	-0.8
22/02/2018	10.07	224,340	10.07	10.21	10.01	148,000	128,220	0.7
21/02/2018	10.07	288,530	10.04	10.72	10.03	5,360	210,400	-7.2
13/02/2018	10.04	92,430	10.07	10.07	9.93	5,000	71,820	-2.3
12/02/2018	10.07	271,210	10.07	10.30	10.04	20,000	260,180	-8.4
09/02/2018	10.07	54,510	10.16	10.16	9.96	426,830	427,320	-0.0
08/02/2018	10.16	17,580	10.27	10.27	10.07	7,390	550	0.2
07/02/2018	10.27	34,820	10.36	10.42	10.21	0	0	0
06/02/2018	10.36	144,640	10.36	10.36	9.67	40,800	0	1.4
05/02/2018	10.36	78,650	10.88	11.05	10.36	15,960	5,000	0.4
02/02/2018	10.88	134,990	10.78	10.88	10.65	109,500	2,000	4.0
01/02/2018	10.78	82,020	10.50	10.79	10.39	70,310	4,870	2.4
31/01/2018	10.50	78,700	10.63	10.65	10.50	15,650	50	0.6
30/01/2018	10.63	124,790	10.53	10.65	10.42	96,090	19,680	2.8
29/01/2018	10.53	168,240	10.88	10.92	10.36	88,550	0	3.2
26/01/2018	10.88	125,200	10.65	10.88	10.36	73,660	0	2.8
25/01/2018	10.65	240,210	10.59	10.65	10.33	101,050	1,000	3.6
22/01/2018	10.59	92,440	10.65	10.79	10.44	2,080	3,000	-0.0
19/01/2018	10.65	273,720	10.65	10.85	10.44	102,000	0	3.8
18/01/2018	10.65	160,890	10.86	10.86	10.56	21,550	590	0.8
17/01/2018	10.86	115,840	10.90	10.90	10.70	23,500	1,000	0.8
16/01/2018	10.90	157,050	10.90	10.92	10.76	56,670	0	2.1
15/01/2018	10.90	232,340	10.93	11.05	10.73	117,010	100	4.4
12/01/2018	10.93	79,760	10.65	10.93	10.67	4,150	0	0.2
11/01/2018	10.65	561,770	10.93	11.06	10.59	6,260	142,600	-5.1
10/01/2018	10.93	262,990	10.82	11.08	10.82	96,520	0	3.7
09/01/2018	10.82	469,280	11.11	11.19	10.73	2,810	3,000	-0.0
08/01/2018	11.11	147,030	11.13	11.16	11.02	2,200	6,830	-0.2
05/01/2018	11.13	192,600	11.22	11.22	11.08	2,000	5,500	-0.1
04/01/2018	11.22	239,200	11.25	11.28	11.05	77,480	1,400	3.0
03/01/2018	11.25	75,160	11.19	11.31	11.11	50,000	2,500	1.8
02/01/2018	11.19	84,040	11.11	11.19	10.96	0	0	0
29/12/2017	11.11	42,470	11.19	11.22	10.99	380	0	0.0
28/12/2017	11.19	27,740	11.08	11.22	10.96	10	0	0.0
27/12/2017	11.08	59,990	11.45	11.45	11.08	8,300	0	0.3
26/12/2017	11.45	108,260	11.08	11.45	10.93	210	3,000	-0.1
25/12/2017	11.08	51,120	11.22	11.22	10.93	0	0	0
22/12/2017	11.22	53,340	11.39	11.39	11.11	0	0	0
21/12/2017	11.39	245,190	11.19	11.42	11.19	102,670	0	4.1
20/12/2017	11.19	118,250	11.16	11.34	10.99	50,000	5,000	1.7
19/12/2017	11.16	311,480	10.96	11.19	10.90	116,220	0	4.5
18/12/2017	10.96	102,880	11.11	11.16	10.93	300	52,230	-2.0
15/12/2017	11.11	100,880	10.93	11.16	10.82	20,000	29,500	-0.4
14/12/2017	10.93	77,300	11.19	11.19	10.65	1,600	0	0.1
13/12/2017	11.19	97,680	11.05	11.31	10.88	42,000	0	1.6
12/12/2017	11.05	650,700	10.99	11.05	10.30	133,380	0	5.0
11/12/2017	10.99	196,830	11.48	11.48	10.93	2,500	0	0.1
08/12/2017	11.48	161,270	11.70	11.70	11.31	700	10	0.0
07/12/2017	11.70	529,820	10.93	11.70	11.08	124,520	25,060	4.0
06/12/2017	10.93	293,890	10.79	11.08	10.79	40,550	6,000	1.3
05/12/2017	10.79	554,550	10.76	11.08	10.67	126,770	600	4.7
04/12/2017	10.76	206,480	10.70	10.85	10.53	83,000	0	3.1
01/12/2017	10.70	120,110	10.78	10.79	10.66	41,500	0	1.5
30/11/2017	10.78	227,200	10.65	10.90	10.50	25,800	0	1.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.77	8.25%	47,983,100	642,600	17.9	20.48 23.25 23.20
2 tháng (2025-10-06)	1.25	5.68%	107,963,300	-6,468,900	-144.7	18.87 23.25 23.20
3 tháng (2025-09-05)	-0.14	-0.60%	159,145,400	-8,187,800	-188.9	18.87 23.52 23.20
6 tháng (2025-06-09)	3.60	18.31%	521,331,300	-16,597,451	-347.2	18.87 27.22 23.20
12 tháng (2024-12-09)	3.12	15.50%	742,830,100	-8,912,847	-173.6	16.04 27.22 23.20
24 tháng (2023-12-15)	2.57	12.42%	1,702,219,700	6,867,705	314.4	16.04 27.22 23.20
36 tháng (2022-12-20)	9.44	68.38%	2,310,548,900	17,244,397	596.2	13.02 27.22 23.20
60 tháng (2020-12-30)	12.74	121.30%	3,121,189,130	-2,042,641	-6.7	8.32 27.99 23.20

CTCP Xây lắp Điện I (pc1)

THỐNG KÊ GIAO DỊCH